| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.93 | 9.81 | -0.11 | -1.11% | 9.77 | 10.07 | 562020 | 55779.06 | 5.88% | 0.00 |
| 2026-03-24 | 9.90 | 9.92 | 0.29 | 3.01% | 9.32 | 10.20 | 674988 | 65748.25 | 7.06% | 21.00 |
| 2026-03-23 | 9.84 | 9.63 | -0.42 | -4.18% | 9.56 | 10.32 | 708209 | 70231.27 | 7.41% | 4.00 |
| 2026-03-20 | 10.20 | 10.05 | -0.16 | -1.57% | 9.87 | 10.70 | 746752 | 76836.65 | 7.81% | 0.00 |
| 2026-03-19 | 10.40 | 10.21 | -0.47 | -4.40% | 10.15 | 10.57 | 654090 | 67459.89 | 6.84% | 10.00 |
| 2026-03-18 | 10.91 | 10.68 | -0.17 | -1.57% | 10.45 | 11.12 | 746565 | 79986.30 | 7.81% | 2.00 |
| 2026-03-17 | 10.50 | 10.85 | 0.40 | 3.83% | 10.46 | 11.22 | 1092836 | 119610.45 | 11.43% | 18.00 |
| 2026-03-16 | 10.80 | 10.45 | -0.37 | -3.42% | 10.32 | 10.91 | 634491 | 66502.46 | 6.64% | 11.00 |
| 2026-03-13 | 10.97 | 10.82 | 0.14 | 1.31% | 10.22 | 11.26 | 1169738 | 125400.91 | 12.24% | 7.00 |
| 2026-03-12 | 11.72 | 10.68 | -0.76 | -6.64% | 10.50 | 12.49 | 1484468 | 167081.45 | 15.53% | 11.00 |
| 2026-03-11 | 11.91 | 11.44 | -0.33 | -2.80% | 11.40 | 11.99 | 953690 | 111324.11 | 9.98% | 3.00 |
| 2026-03-10 | 11.70 | 11.77 | 0.14 | 1.20% | 11.12 | 12.00 | 876349 | 101695.41 | 9.17% | 5.00 |
| 2026-03-09 | 11.84 | 11.63 | -0.48 | -3.96% | 11.36 | 12.12 | 969504 | 112619.85 | 10.14% | 32.00 |
| 2026-03-06 | 11.92 | 12.11 | 0.35 | 2.98% | 11.73 | 12.31 | 979442 | 118126.07 | 10.25% | 12.00 |
| 2026-03-05 | 12.26 | 11.76 | -0.23 | -1.92% | 11.66 | 12.58 | 1091942 | 130246.54 | 11.42% | 65.00 |
| 2026-03-04 | 11.22 | 11.99 | 0.36 | 3.10% | 11.22 | 12.09 | 1378798 | 161086.12 | 14.42% | 57.00 |
| 2026-03-03 | 11.25 | 11.63 | 0.60 | 5.44% | 11.09 | 12.18 | 2030408 | 238021.33 | 21.24% | 43.00 |
| 2026-03-02 | 9.65 | 11.03 | 0.96 | 9.53% | 9.63 | 11.48 | 1772379 | 192607.66 | 18.54% | 6.00 |
| 2026-02-27 | 9.46 | 10.07 | 0.52 | 5.45% | 9.38 | 10.29 | 1249039 | 123987.27 | 13.07% | 25.00 |
| 2026-02-26 | 9.20 | 9.55 | 0.27 | 2.91% | 9.05 | 9.55 | 880235 | 82338.03 | 9.21% | 77.00 |
| 2026-02-25 | 9.25 | 9.28 | 0.07 | 0.76% | 9.12 | 9.39 | 555713 | 51425.34 | 5.81% | 7.00 |
| 2026-02-24 | 9.38 | 9.21 | 0.01 | 0.11% | 9.19 | 9.51 | 548268 | 51061.80 | 5.74% | 24.00 |
| 2026-02-13 | 9.43 | 9.20 | -0.38 | -3.97% | 9.20 | 9.48 | 796677 | 74059.62 | 8.33% | 31.00 |
| 2026-02-12 | 9.55 | 9.58 | -0.11 | -1.14% | 9.42 | 9.72 | 930104 | 88925.44 | 9.73% | 8.00 |
| 2026-02-11 | 10.07 | 9.69 | -0.29 | -2.91% | 9.67 | 10.33 | 1084509 | 107203.09 | 11.35% | 43.00 |
| 2026-02-10 | 10.50 | 9.98 | -0.72 | -6.73% | 9.95 | 10.75 | 1582799 | 160665.03 | 16.56% | 246.00 |
| 2026-02-09 | 10.25 | 10.70 | 0.65 | 6.47% | 10.04 | 11.40 | 2340394 | 250375.47 | 24.48% | 154.00 |
| 2026-02-06 | 9.69 | 10.05 | 0.09 | 0.90% | 9.51 | 10.48 | 2165100 | 215583.83 | 22.65% | 12.00 |
| 2026-02-05 | 10.23 | 9.96 | -0.36 | -3.49% | 9.80 | 10.60 | 2489624 | 253852.36 | 26.04% | 91.00 |
| 2026-02-04 | 8.55 | 10.32 | 1.72 | 20.00% | 8.50 | 10.32 | 1910900 | 183844.70 | 19.99% | 12.00 |
| 2026-02-03 | 8.18 | 8.60 | 0.65 | 8.18% | 8.15 | 8.78 | 1058253 | 89260.99 | 11.07% | 23.00 |
| 2026-02-02 | 8.29 | 7.95 | -0.23 | -2.81% | 7.94 | 8.41 | 678319 | 55224.33 | 7.10% | 4.00 |
| 2026-01-30 | 8.44 | 8.18 | -0.37 | -4.33% | 7.91 | 8.65 | 1027958 | 84404.20 | 10.75% | 68.00 |
| 2026-01-29 | 8.81 | 8.55 | -0.26 | -2.95% | 8.51 | 9.38 | 1428686 | 126323.53 | 14.95% | 11.00 |
| 2026-01-28 | 8.76 | 8.81 | -0.25 | -2.76% | 8.71 | 9.35 | 1473325 | 132152.23 | 15.41% | 25.00 |
| 2026-01-27 | 7.83 | 9.06 | 1.06 | 13.25% | 7.79 | 9.29 | 2409851 | 210777.00 | 25.21% | 43.00 |
| 2026-01-26 | 8.40 | 8.00 | -0.22 | -2.68% | 7.97 | 8.49 | 1421528 | 116705.77 | 14.87% | 61.00 |
| 2026-01-23 | 7.30 | 8.22 | 0.92 | 12.60% | 7.30 | 8.43 | 1766162 | 143020.05 | 18.48% | 6.00 |
| 2026-01-22 | 7.17 | 7.30 | 0.16 | 2.24% | 7.02 | 7.35 | 498614 | 36023.94 | 5.22% | 0.00 |
| 2026-01-21 | 7.05 | 7.14 | 0.08 | 1.13% | 7.00 | 7.37 | 419599 | 30225.71 | 4.39% | 7.00 |
| 2026-01-20 | 7.23 | 7.06 | -0.22 | -3.02% | 7.01 | 7.43 | 498483 | 35664.96 | 5.21% | 0.00 |
| 2026-01-19 | 7.38 | 7.28 | -0.15 | -2.02% | 7.21 | 7.48 | 470182 | 34505.83 | 4.92% | 0.00 |
| 2026-01-16 | 7.45 | 7.43 | -0.01 | -0.13% | 7.34 | 7.60 | 608734 | 45347.71 | 6.37% | 1.00 |
| 2026-01-15 | 7.20 | 7.44 | 0.18 | 2.48% | 7.18 | 7.57 | 740890 | 54807.36 | 7.75% | 2.00 |
| 2026-01-14 | 7.20 | 7.26 | -0.02 | -0.27% | 7.14 | 7.42 | 606657 | 44302.79 | 6.35% | 8.00 |
| 2026-01-13 | 7.50 | 7.28 | -0.23 | -3.06% | 7.14 | 7.51 | 725591 | 52716.63 | 7.59% | 0.00 |
| 2026-01-12 | 7.06 | 7.51 | 0.32 | 4.45% | 7.05 | 7.71 | 874085 | 65410.22 | 9.14% | 9.00 |
| 2026-01-09 | 7.13 | 7.19 | 0.04 | 0.56% | 7.08 | 7.40 | 606356 | 43773.64 | 6.34% | 4.00 |
| 2026-01-08 | 6.96 | 7.15 | 0.14 | 2.00% | 6.90 | 7.22 | 533694 | 38001.04 | 5.58% | 5.00 |
| 2026-01-07 | 6.90 | 7.01 | 0.10 | 1.45% | 6.88 | 7.09 | 452193 | 31569.47 | 4.73% | 16.00 |
| 2026-01-06 | 6.72 | 6.91 | 0.20 | 2.98% | 6.68 | 6.94 | 477022 | 32783.23 | 4.99% | 9.00 |
| 2026-01-05 | 6.68 | 6.71 | 0.01 | 0.15% | 6.52 | 6.74 | 408771 | 27129.74 | 4.28% | 4.00 |
| 2025-12-31 | 6.80 | 6.70 | 0.05 | 0.75% | 6.66 | 7.07 | 652597 | 44563.95 | 6.83% | 10.00 |
| 2025-12-30 | 6.83 | 6.65 | -0.24 | -3.48% | 6.64 | 6.85 | 374538 | 25073.64 | 3.92% | 34.00 |
| 2025-12-29 | 6.98 | 6.89 | -0.06 | -0.86% | 6.83 | 7.12 | 464069 | 32190.90 | 4.85% | 7.00 |
| 2025-12-26 | 6.84 | 6.95 | 0.22 | 3.27% | 6.81 | 7.17 | 782626 | 54929.77 | 8.19% | 5.00 |
| 2025-12-25 | 6.66 | 6.73 | 0.06 | 0.90% | 6.56 | 6.77 | 314933 | 21038.35 | 3.29% | 9.00 |
| 2025-12-24 | 6.48 | 6.67 | 0.17 | 2.62% | 6.42 | 6.71 | 349247 | 23060.85 | 3.65% | 2.00 |
| 2025-12-23 | 6.57 | 6.50 | -0.04 | -0.61% | 6.47 | 6.72 | 267365 | 17547.71 | 2.80% | 0.00 |
| 2025-12-22 | 6.58 | 6.54 | -0.05 | -0.76% | 6.51 | 6.63 | 231152 | 15180.11 | 2.42% | 4.00 |
| 2025-12-19 | 6.51 | 6.59 | 0.07 | 1.07% | 6.51 | 6.75 | 279420 | 18501.79 | 2.92% | 2.00 |
| 2025-12-18 | 6.41 | 6.52 | 0.02 | 0.31% | 6.37 | 6.69 | 285082 | 18673.76 | 2.98% | 13.00 |
| 2025-12-17 | 6.42 | 6.50 | 0.05 | 0.78% | 6.29 | 6.52 | 322269 | 20647.01 | 3.37% | 7.00 |
| 2025-12-16 | 6.80 | 6.45 | -0.43 | -6.25% | 6.43 | 6.86 | 488857 | 32024.77 | 5.11% | 0.00 |
| 2025-12-15 | 6.62 | 6.88 | 0.18 | 2.69% | 6.60 | 7.03 | 587251 | 40523.88 | 6.14% | 0.00 |
| 2025-12-12 | 6.85 | 6.70 | -0.18 | -2.62% | 6.68 | 6.93 | 542116 | 36633.76 | 5.67% | 0.00 |
| 2025-12-11 | 6.84 | 6.88 | 0.07 | 1.03% | 6.81 | 7.05 | 640623 | 44383.61 | 6.70% | 10.00 |
| 2025-12-10 | 6.97 | 6.81 | -0.20 | -2.85% | 6.78 | 6.98 | 267889 | 18318.86 | 2.80% | 50.00 |
| 2025-12-09 | 7.06 | 7.01 | -0.04 | -0.57% | 6.87 | 7.07 | 351306 | 24421.68 | 3.68% | 0.00 |
| 2025-12-08 | 6.90 | 7.05 | 0.16 | 2.32% | 6.84 | 7.15 | 455514 | 31977.30 | 4.77% | 0.00 |
| 2025-12-05 | 6.67 | 6.89 | 0.25 | 3.77% | 6.59 | 6.94 | 416936 | 28452.32 | 4.36% | 17.00 |
| 2025-12-04 | 6.78 | 6.64 | -0.13 | -1.92% | 6.61 | 6.80 | 292302 | 19487.65 | 3.06% | 0.00 |
| 2025-12-03 | 7.01 | 6.77 | -0.19 | -2.73% | 6.72 | 7.03 | 383383 | 26130.54 | 4.01% | 0.00 |
| 2025-12-02 | 7.07 | 6.96 | -0.13 | -1.83% | 6.91 | 7.07 | 347061 | 24218.99 | 3.63% | 0.00 |
| 2025-12-01 | 7.18 | 7.09 | -0.05 | -0.70% | 7.01 | 7.25 | 425354 | 30171.08 | 4.45% | 11.00 |
| 2025-11-28 | 7.01 | 7.14 | 0.10 | 1.42% | 6.93 | 7.25 | 470700 | 33539.82 | 4.92% | 10.00 |
| 2025-11-27 | 7.01 | 7.04 | -0.01 | -0.14% | 6.98 | 7.19 | 527641 | 37425.41 | 5.52% | 0.00 |
| 2025-11-26 | 7.32 | 7.05 | -0.31 | -4.21% | 7.00 | 7.40 | 659183 | 47073.34 | 6.90% | 5.00 |
| 2025-11-25 | 7.30 | 7.36 | 0.10 | 1.38% | 7.19 | 7.40 | 559170 | 40867.02 | 5.85% | 39.00 |
| 2025-11-24 | 7.59 | 7.26 | -0.22 | -2.94% | 7.21 | 7.65 | 704481 | 51683.01 | 7.37% | 10.00 |
中来股份(300393)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。
