| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 7.36 | 7.29 | -0.11 | -1.49% | 7.25 | 7.45 | 110853 | 8107.60 | 2.91% | 0.00 |
| 2025-05-20 | 7.33 | 7.40 | 0.05 | 0.68% | 7.27 | 7.43 | 154038 | 11333.19 | 4.04% | 0.00 |
| 2025-05-19 | 7.30 | 7.35 | 0.05 | 0.68% | 7.16 | 7.35 | 136522 | 9911.59 | 3.58% | 0.00 |
| 2025-05-16 | 7.07 | 7.30 | 0.21 | 2.96% | 7.06 | 7.33 | 150386 | 10884.79 | 3.95% | 0.00 |
| 2025-05-15 | 7.14 | 7.09 | -0.06 | -0.84% | 7.04 | 7.16 | 80299 | 5697.93 | 2.11% | 0.00 |
| 2025-05-14 | 7.24 | 7.15 | -0.09 | -1.24% | 7.10 | 7.26 | 103260 | 7401.79 | 2.71% | 0.00 |
| 2025-05-13 | 7.30 | 7.24 | -0.03 | -0.41% | 7.20 | 7.32 | 99514 | 7221.38 | 2.61% | 0.00 |
| 2025-05-12 | 7.28 | 7.27 | 0.07 | 0.97% | 7.21 | 7.29 | 109012 | 7907.51 | 2.86% | 0.00 |
| 2025-05-09 | 7.25 | 7.20 | -0.07 | -0.96% | 7.16 | 7.27 | 87547 | 6306.62 | 2.30% | 0.00 |
| 2025-05-08 | 7.20 | 7.27 | 0.07 | 0.97% | 7.15 | 7.29 | 119901 | 8696.00 | 3.15% | 0.00 |
| 2025-05-07 | 7.25 | 7.20 | -0.03 | -0.41% | 7.15 | 7.32 | 143397 | 10354.41 | 3.76% | 0.00 |
| 2025-05-06 | 6.97 | 7.23 | 0.33 | 4.78% | 6.96 | 7.29 | 187109 | 13387.67 | 4.91% | 0.00 |
| 2025-04-30 | 7.03 | 6.90 | -0.05 | -0.72% | 6.89 | 7.03 | 91384 | 6366.63 | 2.40% | 0.00 |
| 2025-04-29 | 6.83 | 6.95 | 0.13 | 1.91% | 6.79 | 7.04 | 127832 | 8893.29 | 3.35% | 0.00 |
| 2025-04-28 | 6.95 | 6.82 | -0.11 | -1.59% | 6.80 | 7.04 | 124948 | 8614.36 | 3.28% | 0.00 |
| 2025-04-25 | 6.83 | 6.93 | 0.15 | 2.21% | 6.77 | 7.02 | 174520 | 12053.18 | 4.58% | 0.00 |
| 2025-04-24 | 6.94 | 6.85 | 0.03 | 0.44% | 6.82 | 7.00 | 176475 | 12177.56 | 4.63% | 0.00 |
| 2025-04-23 | 6.71 | 6.82 | 0.14 | 2.10% | 6.70 | 6.85 | 122141 | 8277.25 | 3.21% | 0.00 |
| 2025-04-22 | 6.58 | 6.68 | 0.08 | 1.21% | 6.53 | 6.82 | 146905 | 9771.71 | 3.86% | 0.00 |
| 2025-04-21 | 6.43 | 6.60 | 0.20 | 3.13% | 6.35 | 6.60 | 130543 | 8510.65 | 3.43% | 0.00 |
| 2025-04-18 | 6.38 | 6.40 | 0.02 | 0.31% | 6.28 | 6.54 | 117258 | 7493.43 | 3.08% | 0.00 |
| 2025-04-17 | 6.30 | 6.38 | 0.04 | 0.63% | 6.27 | 6.44 | 103852 | 6621.74 | 2.73% | 0.00 |
| 2025-04-16 | 6.47 | 6.34 | -0.12 | -1.86% | 6.19 | 6.47 | 112143 | 7087.10 | 2.94% | 0.00 |
| 2025-04-15 | 6.47 | 6.46 | -0.01 | -0.15% | 6.36 | 6.51 | 90893 | 5839.79 | 2.39% | 0.00 |
| 2025-04-14 | 6.43 | 6.47 | 0.11 | 1.73% | 6.42 | 6.57 | 129730 | 8413.54 | 3.40% | 0.00 |
| 2025-04-11 | 6.25 | 6.36 | 0.08 | 1.27% | 6.17 | 6.50 | 151214 | 9596.04 | 3.97% | 0.00 |
| 2025-04-10 | 6.40 | 6.28 | 0.06 | 0.96% | 6.27 | 6.48 | 224276 | 14319.88 | 5.89% | 0.00 |
| 2025-04-09 | 5.91 | 6.22 | 0.25 | 4.19% | 5.38 | 6.29 | 233021 | 13735.21 | 6.11% | 0.00 |
| 2025-04-08 | 5.84 | 5.97 | 0.24 | 4.19% | 5.80 | 6.23 | 212100 | 12754.21 | 5.57% | 0.00 |
| 2025-04-07 | 6.67 | 5.73 | -1.39 | -19.52% | 5.70 | 6.73 | 277733 | 17064.40 | 7.29% | 0.00 |
| 2025-04-03 | 7.10 | 7.12 | -0.04 | -0.56% | 7.03 | 7.22 | 93431 | 6652.13 | 2.45% | 0.00 |
| 2025-04-02 | 7.15 | 7.16 | 0.02 | 0.28% | 7.12 | 7.29 | 88944 | 6399.58 | 2.33% | 0.00 |
| 2025-04-01 | 7.08 | 7.14 | 0.09 | 1.28% | 7.08 | 7.26 | 132380 | 9496.02 | 3.47% | 0.00 |
| 2025-03-31 | 7.13 | 7.05 | -0.12 | -1.67% | 6.90 | 7.14 | 150637 | 10543.05 | 3.95% | 0.00 |
| 2025-03-28 | 7.28 | 7.17 | -0.08 | -1.10% | 7.15 | 7.31 | 115348 | 8322.73 | 3.03% | 0.00 |
| 2025-03-27 | 7.46 | 7.25 | -0.25 | -3.33% | 7.19 | 7.50 | 231166 | 16808.76 | 6.07% | 0.00 |
| 2025-03-26 | 7.43 | 7.50 | 0.10 | 1.35% | 7.33 | 7.59 | 209246 | 15719.09 | 5.49% | 0.00 |
| 2025-03-25 | 7.47 | 7.40 | -0.10 | -1.33% | 7.35 | 7.67 | 304323 | 22874.25 | 7.99% | 0.00 |
| 2025-03-24 | 7.77 | 7.50 | -0.31 | -3.97% | 7.31 | 7.84 | 324519 | 24584.38 | 8.52% | 0.00 |
| 2025-03-21 | 7.99 | 7.81 | -0.23 | -2.86% | 7.77 | 8.04 | 398635 | 31358.84 | 10.46% | 0.00 |
| 2025-03-20 | 7.92 | 8.04 | 0.22 | 2.81% | 7.83 | 8.41 | 715118 | 58069.01 | 18.77% | 0.00 |
| 2025-03-19 | 7.60 | 7.82 | 0.25 | 3.30% | 7.53 | 7.88 | 385215 | 29800.98 | 10.11% | 0.00 |
| 2025-03-18 | 7.43 | 7.57 | 0.14 | 1.88% | 7.43 | 7.61 | 208650 | 15692.14 | 5.48% | 57.00 |
| 2025-03-17 | 7.45 | 7.43 | 0.01 | 0.13% | 7.41 | 7.55 | 147518 | 11043.70 | 3.87% | 0.00 |
| 2025-03-14 | 7.37 | 7.42 | 0.00 | 0.00% | 7.30 | 7.45 | 133374 | 9860.49 | 3.50% | 0.00 |
| 2025-03-13 | 7.48 | 7.42 | -0.05 | -0.67% | 7.26 | 7.49 | 154077 | 11357.08 | 4.04% | 0.00 |
| 2025-03-12 | 7.42 | 7.47 | 0.08 | 1.08% | 7.39 | 7.52 | 198466 | 14820.82 | 5.21% | 0.00 |
| 2025-03-11 | 7.33 | 7.39 | -0.02 | -0.27% | 7.25 | 7.41 | 132095 | 9706.45 | 3.47% | 0.00 |
| 2025-03-10 | 7.31 | 7.41 | 0.14 | 1.93% | 7.27 | 7.46 | 170210 | 12533.74 | 4.47% | 20.00 |
| 2025-03-07 | 7.35 | 7.27 | -0.09 | -1.22% | 7.21 | 7.40 | 132008 | 9641.75 | 3.46% | 0.00 |
| 2025-03-06 | 7.28 | 7.36 | 0.11 | 1.52% | 7.21 | 7.43 | 164682 | 12098.69 | 4.32% | 0.00 |
| 2025-03-05 | 7.13 | 7.25 | 0.09 | 1.26% | 7.10 | 7.27 | 122528 | 8815.69 | 3.22% | 0.00 |
| 2025-03-04 | 6.90 | 7.16 | 0.21 | 3.02% | 6.87 | 7.17 | 115491 | 8171.66 | 3.03% | 0.00 |
| 2025-03-03 | 6.97 | 6.95 | 0.02 | 0.29% | 6.90 | 7.12 | 118570 | 8329.38 | 3.11% | 0.00 |
| 2025-02-28 | 7.24 | 6.93 | -0.34 | -4.68% | 6.91 | 7.26 | 170525 | 12028.05 | 4.47% | 0.00 |
| 2025-02-27 | 7.34 | 7.27 | -0.08 | -1.09% | 7.11 | 7.36 | 157992 | 11420.36 | 4.15% | 0.00 |
| 2025-02-26 | 7.23 | 7.35 | 0.13 | 1.80% | 7.20 | 7.41 | 165030 | 12064.05 | 4.33% | 0.00 |
| 2025-02-25 | 7.22 | 7.22 | -0.11 | -1.50% | 7.18 | 7.33 | 123799 | 8978.77 | 3.25% | 0.00 |
| 2025-02-24 | 7.38 | 7.33 | -0.05 | -0.68% | 7.25 | 7.40 | 161302 | 11813.29 | 4.23% | 0.00 |
| 2025-02-21 | 7.27 | 7.38 | 0.10 | 1.37% | 7.20 | 7.42 | 196864 | 14409.33 | 5.17% | 0.00 |
| 2025-02-20 | 7.19 | 7.28 | 0.04 | 0.55% | 7.15 | 7.30 | 158379 | 11447.83 | 4.16% | 0.00 |
| 2025-02-19 | 7.12 | 7.24 | 0.13 | 1.83% | 7.06 | 7.25 | 173345 | 12441.92 | 4.55% | 30.00 |
| 2025-02-18 | 7.40 | 7.11 | -0.29 | -3.92% | 7.08 | 7.43 | 255129 | 18472.55 | 6.70% | 0.00 |
| 2025-02-17 | 7.21 | 7.40 | 0.24 | 3.35% | 7.19 | 7.53 | 393601 | 29134.26 | 10.33% | 0.00 |
| 2025-02-14 | 6.90 | 7.16 | 0.25 | 3.62% | 6.90 | 7.17 | 230659 | 16288.57 | 6.05% | 0.00 |
| 2025-02-13 | 7.12 | 6.91 | -0.19 | -2.68% | 6.91 | 7.16 | 119079 | 8340.00 | 3.12% | 0.00 |
| 2025-02-12 | 7.08 | 7.10 | 0.00 | 0.00% | 7.05 | 7.13 | 107671 | 7637.24 | 2.83% | 0.00 |
| 2025-02-11 | 7.10 | 7.10 | -0.03 | -0.42% | 7.02 | 7.14 | 93625 | 6624.03 | 2.46% | 0.00 |
| 2025-02-10 | 7.11 | 7.13 | 0.03 | 0.42% | 7.05 | 7.15 | 117176 | 8322.19 | 3.07% | 0.00 |
| 2025-02-07 | 7.07 | 7.10 | 0.02 | 0.28% | 7.01 | 7.18 | 225722 | 16027.45 | 5.92% | 0.00 |
| 2025-02-06 | 6.98 | 7.08 | 0.15 | 2.16% | 6.89 | 7.08 | 147233 | 10298.89 | 3.86% | 15.00 |
| 2025-02-05 | 6.88 | 6.93 | 0.12 | 1.76% | 6.81 | 6.98 | 131785 | 9108.08 | 3.46% | 0.00 |
| 2025-01-27 | 6.96 | 6.81 | -0.16 | -2.30% | 6.81 | 7.04 | 158933 | 11024.30 | 4.17% | 0.00 |
| 2025-01-24 | 6.85 | 6.97 | 0.11 | 1.60% | 6.82 | 6.99 | 155465 | 10726.92 | 4.08% | 0.00 |
| 2025-01-23 | 6.88 | 6.86 | 0.07 | 1.03% | 6.82 | 7.02 | 173040 | 11959.39 | 4.54% | 0.00 |
| 2025-01-22 | 6.86 | 6.79 | -0.04 | -0.59% | 6.74 | 6.86 | 83000 | 5640.96 | 2.18% | 0.00 |
| 2025-01-21 | 6.84 | 6.83 | 0.05 | 0.74% | 6.72 | 6.88 | 108834 | 7392.44 | 2.86% | 0.00 |
| 2025-01-20 | 6.69 | 6.78 | 0.15 | 2.26% | 6.67 | 6.83 | 111509 | 7550.22 | 2.93% | 0.00 |
| 2025-01-17 | 6.59 | 6.63 | -0.02 | -0.30% | 6.55 | 6.68 | 64471 | 4264.30 | 1.69% | 0.00 |
| 2025-01-16 | 6.68 | 6.65 | 0.02 | 0.30% | 6.58 | 6.78 | 81843 | 5457.32 | 2.15% | 0.00 |
中元股份(300018)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
