| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.86 | 12.11 | 0.25 | 2.11% | 11.70 | 12.13 | 138257 | 16519.21 | 3.08% | 0.00 |
| 2026-02-02 | 11.94 | 11.86 | 0.06 | 0.51% | 11.71 | 12.19 | 195568 | 23419.94 | 4.35% | 0.00 |
| 2026-01-30 | 11.77 | 11.80 | -0.04 | -0.34% | 11.41 | 11.91 | 153734 | 17977.68 | 3.42% | 0.00 |
| 2026-01-29 | 12.57 | 11.84 | -0.72 | -5.73% | 11.75 | 12.57 | 255422 | 30823.22 | 5.68% | 0.00 |
| 2026-01-28 | 12.59 | 12.56 | -0.09 | -0.71% | 12.47 | 12.77 | 98956 | 12432.13 | 2.20% | 0.00 |
| 2026-01-27 | 12.71 | 12.65 | -0.16 | -1.25% | 12.30 | 12.80 | 171664 | 21504.11 | 3.82% | 0.00 |
| 2026-01-26 | 12.99 | 12.81 | -0.18 | -1.39% | 12.73 | 13.10 | 208340 | 26801.11 | 4.64% | 0.00 |
| 2026-01-23 | 13.15 | 12.99 | 0.18 | 1.41% | 12.86 | 13.55 | 384250 | 50737.96 | 8.55% | 1.00 |
| 2026-01-22 | 12.70 | 12.81 | -0.01 | -0.08% | 12.70 | 12.94 | 128610 | 16469.94 | 2.86% | 0.00 |
| 2026-01-21 | 12.58 | 12.82 | 0.00 | 0.00% | 12.42 | 12.89 | 176149 | 22333.15 | 3.92% | 0.00 |
| 2026-01-20 | 12.99 | 12.82 | 0.02 | 0.16% | 12.62 | 13.25 | 287776 | 37066.31 | 6.40% | 0.00 |
| 2026-01-19 | 12.50 | 12.80 | 0.31 | 2.48% | 12.50 | 12.97 | 265222 | 34011.89 | 5.90% | 0.00 |
| 2026-01-16 | 12.90 | 12.49 | 0.05 | 0.40% | 12.42 | 13.00 | 226350 | 28602.32 | 5.04% | 0.00 |
| 2026-01-15 | 12.31 | 12.44 | 0.13 | 1.06% | 12.17 | 12.53 | 180809 | 22278.34 | 4.02% | 0.00 |
| 2026-01-14 | 12.71 | 12.31 | -0.31 | -2.46% | 12.15 | 12.90 | 307775 | 38434.89 | 6.85% | 0.00 |
| 2026-01-13 | 12.42 | 12.62 | 0.09 | 0.72% | 12.10 | 12.87 | 344692 | 43303.53 | 7.67% | 21.00 |
| 2026-01-12 | 13.10 | 12.53 | -0.62 | -4.71% | 12.40 | 13.10 | 504235 | 63735.80 | 11.22% | 0.00 |
| 2026-01-09 | 12.40 | 13.15 | 0.88 | 7.17% | 12.28 | 13.33 | 388653 | 50042.41 | 8.65% | 2.00 |
| 2026-01-08 | 12.09 | 12.27 | -0.03 | -0.24% | 12.09 | 12.47 | 262201 | 32119.54 | 5.84% | 0.00 |
| 2026-01-07 | 11.72 | 12.30 | 0.71 | 6.13% | 11.61 | 12.50 | 418375 | 50662.96 | 9.31% | 0.00 |
| 2026-01-06 | 11.67 | 11.59 | -0.10 | -0.86% | 11.47 | 11.76 | 218521 | 25290.04 | 4.86% | 0.00 |
| 2026-01-05 | 11.00 | 11.69 | 0.69 | 6.27% | 11.00 | 11.98 | 358055 | 41592.59 | 7.97% | 0.00 |
| 2025-12-31 | 11.21 | 11.00 | -0.15 | -1.35% | 10.96 | 11.25 | 124776 | 13800.86 | 2.78% | 0.00 |
| 2025-12-30 | 11.05 | 11.15 | 0.12 | 1.09% | 10.92 | 11.28 | 149203 | 16606.63 | 3.32% | 0.00 |
| 2025-12-29 | 10.96 | 11.03 | 0.06 | 0.55% | 10.82 | 11.18 | 114498 | 12621.34 | 2.55% | 0.00 |
| 2025-12-26 | 11.23 | 10.97 | -0.16 | -1.44% | 10.83 | 11.23 | 146408 | 16021.01 | 3.26% | 0.00 |
| 2025-12-25 | 11.03 | 11.13 | 0.13 | 1.18% | 10.90 | 11.29 | 173220 | 19201.02 | 3.86% | 0.00 |
| 2025-12-24 | 10.49 | 11.00 | 0.59 | 5.67% | 10.45 | 11.06 | 220519 | 23982.10 | 4.91% | 0.00 |
| 2025-12-23 | 10.57 | 10.41 | -0.18 | -1.70% | 10.37 | 10.61 | 89818 | 9401.26 | 2.00% | 0.00 |
| 2025-12-22 | 10.60 | 10.59 | -0.05 | -0.47% | 10.56 | 10.78 | 117804 | 12551.04 | 2.62% | 0.00 |
| 2025-12-19 | 10.50 | 10.64 | 0.18 | 1.72% | 10.50 | 10.78 | 108731 | 11565.55 | 2.42% | 0.00 |
| 2025-12-18 | 10.49 | 10.46 | -0.10 | -0.95% | 10.40 | 10.64 | 85722 | 9018.14 | 1.91% | 0.00 |
| 2025-12-17 | 10.46 | 10.56 | 0.21 | 2.03% | 10.23 | 10.61 | 165526 | 17264.33 | 3.68% | 0.00 |
| 2025-12-16 | 10.69 | 10.35 | -0.35 | -3.27% | 10.32 | 10.70 | 160050 | 16701.50 | 3.56% | 0.00 |
| 2025-12-15 | 10.71 | 10.70 | -0.01 | -0.09% | 10.68 | 10.92 | 106750 | 11527.11 | 2.38% | 0.00 |
| 2025-12-12 | 10.75 | 10.71 | 0.00 | 0.00% | 10.69 | 10.91 | 102795 | 11115.54 | 2.29% | 0.00 |
| 2025-12-11 | 10.96 | 10.71 | -0.24 | -2.19% | 10.69 | 11.14 | 146808 | 15951.74 | 3.27% | 0.00 |
| 2025-12-10 | 10.81 | 10.95 | 0.15 | 1.39% | 10.68 | 10.98 | 110702 | 12044.61 | 2.46% | 7.00 |
| 2025-12-09 | 10.70 | 10.80 | 0.05 | 0.47% | 10.68 | 10.97 | 92769 | 10044.76 | 2.06% | 0.00 |
| 2025-12-08 | 10.86 | 10.75 | -0.04 | -0.37% | 10.69 | 10.95 | 129537 | 13932.51 | 2.88% | 0.00 |
| 2025-12-05 | 10.71 | 10.79 | 0.20 | 1.89% | 10.64 | 11.00 | 190532 | 20681.95 | 4.24% | 0.00 |
| 2025-12-04 | 10.71 | 10.59 | -0.13 | -1.21% | 10.58 | 10.81 | 77988 | 8321.57 | 1.74% | 0.00 |
| 2025-12-03 | 10.88 | 10.72 | -0.12 | -1.11% | 10.63 | 10.93 | 110034 | 11865.40 | 2.45% | 0.00 |
| 2025-12-02 | 11.13 | 10.84 | -0.31 | -2.78% | 10.70 | 11.13 | 167641 | 18182.85 | 3.73% | 0.00 |
| 2025-12-01 | 10.98 | 11.15 | 0.23 | 2.11% | 10.90 | 11.27 | 154229 | 17083.38 | 3.43% | 0.00 |
| 2025-11-28 | 10.81 | 10.92 | 0.12 | 1.11% | 10.75 | 11.10 | 155706 | 17041.46 | 3.47% | 0.00 |
| 2025-11-27 | 10.72 | 10.80 | 0.04 | 0.37% | 10.72 | 11.00 | 122110 | 13224.57 | 2.72% | 0.00 |
| 2025-11-26 | 10.79 | 10.76 | -0.05 | -0.46% | 10.68 | 10.95 | 106250 | 11483.89 | 2.36% | 0.00 |
| 2025-11-25 | 10.86 | 10.81 | 0.04 | 0.37% | 10.75 | 10.98 | 132610 | 14378.19 | 2.95% | 0.00 |
| 2025-11-24 | 10.37 | 10.77 | 0.40 | 3.86% | 10.36 | 10.92 | 209047 | 22270.00 | 4.65% | 0.00 |
| 2025-11-21 | 10.68 | 10.37 | -0.51 | -4.69% | 10.29 | 10.82 | 174619 | 18346.18 | 3.89% | 0.00 |
| 2025-11-20 | 10.88 | 10.88 | 0.06 | 0.55% | 10.67 | 10.99 | 132122 | 14298.29 | 2.94% | 0.00 |
| 2025-11-19 | 11.16 | 10.82 | -0.42 | -3.74% | 10.81 | 11.23 | 168283 | 18397.33 | 3.75% | 0.00 |
| 2025-11-18 | 11.51 | 11.24 | -0.19 | -1.66% | 11.15 | 11.67 | 220183 | 24912.81 | 4.90% | 0.00 |
| 2025-11-17 | 10.82 | 11.43 | 0.63 | 5.83% | 10.78 | 11.54 | 332846 | 37505.97 | 7.41% | 0.00 |
| 2025-11-14 | 11.08 | 10.80 | -0.36 | -3.23% | 10.76 | 11.18 | 200330 | 21842.31 | 4.46% | 0.00 |
| 2025-11-13 | 11.06 | 11.16 | 0.19 | 1.73% | 10.90 | 11.33 | 216231 | 24132.48 | 4.81% | 0.00 |
| 2025-11-12 | 11.07 | 10.97 | -0.05 | -0.45% | 10.85 | 11.08 | 196344 | 21509.32 | 4.37% | 0.00 |
| 2025-11-11 | 11.20 | 11.02 | -0.15 | -1.34% | 10.90 | 11.39 | 245942 | 27264.09 | 5.47% | 10.00 |
| 2025-11-10 | 11.27 | 11.17 | 0.12 | 1.09% | 11.05 | 11.47 | 314962 | 35432.04 | 7.01% | 1.00 |
| 2025-11-07 | 11.45 | 11.05 | -0.51 | -4.41% | 11.04 | 11.56 | 347087 | 39028.07 | 7.72% | 2.00 |
| 2025-11-06 | 11.28 | 11.56 | 0.27 | 2.39% | 11.11 | 11.68 | 404718 | 46328.57 | 9.01% | 0.00 |
| 2025-11-05 | 11.00 | 11.29 | 0.03 | 0.27% | 10.90 | 11.48 | 394769 | 44262.31 | 8.79% | 0.00 |
| 2025-11-04 | 11.73 | 11.26 | -0.53 | -4.50% | 11.10 | 11.91 | 522893 | 59337.35 | 11.64% | 5.00 |
| 2025-11-03 | 12.16 | 11.79 | -0.11 | -0.92% | 10.57 | 12.90 | 685447 | 81372.41 | 15.26% | 10.00 |
| 2025-10-24 | 11.11 | 11.90 | 0.94 | 8.58% | 11.07 | 11.99 | 644515 | 75180.39 | 14.34% | 45.00 |
| 2025-10-23 | 11.10 | 10.96 | -0.07 | -0.63% | 10.58 | 11.20 | 307868 | 33469.11 | 6.85% | 0.00 |
| 2025-10-22 | 10.98 | 11.03 | 0.10 | 0.91% | 10.66 | 11.08 | 307808 | 33709.57 | 6.85% | 2.00 |
| 2025-10-21 | 10.61 | 10.93 | 0.31 | 2.92% | 10.45 | 10.95 | 347228 | 37275.37 | 7.73% | 0.00 |
| 2025-10-20 | 10.36 | 10.62 | 0.57 | 5.67% | 10.21 | 11.06 | 439918 | 46895.73 | 9.79% | 0.00 |
| 2025-10-17 | 10.34 | 10.05 | -0.40 | -3.83% | 9.92 | 10.55 | 356239 | 36114.00 | 7.93% | 0.00 |
| 2025-10-16 | 11.07 | 10.45 | -0.70 | -6.28% | 10.37 | 11.08 | 472227 | 50037.52 | 10.51% | 0.00 |
| 2025-10-15 | 10.60 | 11.15 | 0.49 | 4.60% | 10.55 | 11.19 | 576473 | 62921.05 | 12.83% | 0.00 |
| 2025-10-14 | 10.51 | 10.66 | 0.24 | 2.30% | 10.43 | 11.28 | 610964 | 66220.34 | 13.60% | 7.00 |
| 2025-10-13 | 9.38 | 10.42 | 0.67 | 6.87% | 9.30 | 10.66 | 602908 | 61203.59 | 13.42% | 2.00 |
| 2025-10-10 | 9.50 | 9.75 | 0.18 | 1.88% | 9.45 | 9.89 | 358145 | 34701.72 | 7.97% | 3.00 |
| 2025-10-09 | 9.17 | 9.57 | 0.46 | 5.05% | 9.11 | 9.69 | 392837 | 37176.95 | 8.74% | 0.00 |
| 2025-09-30 | 8.92 | 9.11 | 0.16 | 1.79% | 8.92 | 9.15 | 197168 | 17839.41 | 4.39% | 0.00 |
| 2025-09-29 | 9.13 | 8.95 | -0.19 | -2.08% | 8.88 | 9.14 | 239106 | 21457.92 | 5.32% | 127.00 |
| 2025-09-26 | 8.77 | 9.14 | 0.37 | 4.22% | 8.71 | 9.36 | 390472 | 35693.07 | 8.69% | 207.00 |
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。
