| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 5.85 | 5.70 | -0.19 | -3.23% | 5.66 | 5.85 | 208659 | 11982.37 | 2.19% | 0.00 |
| 2025-03-28 | 5.98 | 5.89 | -0.11 | -1.83% | 5.89 | 6.11 | 209590 | 12490.96 | 2.20% | 0.00 |
| 2025-03-27 | 6.11 | 6.00 | -0.15 | -2.44% | 5.98 | 6.14 | 244176 | 14720.64 | 2.56% | 4.00 |
| 2025-03-26 | 5.95 | 6.15 | 0.16 | 2.67% | 5.92 | 6.27 | 384105 | 23637.11 | 4.03% | 2.00 |
| 2025-03-25 | 5.94 | 5.99 | 0.00 | 0.00% | 5.90 | 6.11 | 209195 | 12589.05 | 2.19% | 0.00 |
| 2025-03-24 | 6.31 | 5.99 | -0.33 | -5.22% | 5.88 | 6.31 | 427241 | 25842.99 | 4.48% | 0.00 |
| 2025-03-21 | 6.13 | 6.32 | 0.16 | 2.60% | 6.13 | 6.46 | 428697 | 26816.46 | 4.49% | 0.00 |
| 2025-03-20 | 6.12 | 6.16 | 0.02 | 0.33% | 6.08 | 6.23 | 213478 | 13185.35 | 2.24% | 4.00 |
| 2025-03-19 | 6.12 | 6.14 | 0.01 | 0.16% | 6.03 | 6.27 | 289578 | 17807.85 | 3.04% | 2.00 |
| 2025-03-18 | 6.10 | 6.13 | 0.04 | 0.66% | 6.06 | 6.15 | 153616 | 9376.13 | 1.61% | 7.00 |
| 2025-03-17 | 6.09 | 6.09 | 0.03 | 0.50% | 6.07 | 6.22 | 199367 | 12235.46 | 2.09% | 0.00 |
| 2025-03-14 | 5.95 | 6.06 | 0.10 | 1.68% | 5.90 | 6.06 | 200732 | 12078.75 | 2.10% | 8.00 |
| 2025-03-13 | 6.03 | 5.96 | -0.06 | -1.00% | 5.90 | 6.05 | 162988 | 9706.34 | 1.71% | 0.00 |
| 2025-03-12 | 6.11 | 6.02 | -0.10 | -1.63% | 6.02 | 6.16 | 159048 | 9633.82 | 1.67% | 0.00 |
| 2025-03-11 | 6.06 | 6.12 | 0.01 | 0.16% | 5.95 | 6.12 | 195779 | 11802.50 | 2.05% | 0.00 |
| 2025-03-10 | 5.96 | 6.11 | 0.16 | 2.69% | 5.95 | 6.20 | 277512 | 16955.12 | 2.91% | 9.00 |
| 2025-03-07 | 6.06 | 5.95 | -0.13 | -2.14% | 5.93 | 6.11 | 205035 | 12266.79 | 2.15% | 25.00 |
| 2025-03-06 | 6.01 | 6.08 | 0.10 | 1.67% | 5.94 | 6.12 | 177065 | 10698.83 | 1.86% | 2.00 |
| 2025-03-05 | 6.14 | 5.98 | -0.16 | -2.61% | 5.93 | 6.14 | 196379 | 11771.09 | 2.06% | 0.00 |
| 2025-03-04 | 6.11 | 6.14 | -0.01 | -0.16% | 6.04 | 6.16 | 185048 | 11275.11 | 1.94% | 2.00 |
| 2025-03-03 | 6.16 | 6.15 | 0.00 | 0.00% | 6.11 | 6.33 | 237898 | 14844.62 | 2.49% | 0.00 |
| 2025-02-28 | 6.26 | 6.15 | -0.14 | -2.23% | 6.12 | 6.37 | 265098 | 16564.15 | 2.78% | 0.00 |
| 2025-02-27 | 6.44 | 6.29 | -0.14 | -2.18% | 6.18 | 6.47 | 291528 | 18318.77 | 3.06% | 0.00 |
| 2025-02-26 | 6.10 | 6.43 | 0.34 | 5.58% | 6.10 | 6.44 | 441275 | 27689.55 | 4.63% | 10.00 |
| 2025-02-25 | 6.04 | 6.09 | 0.01 | 0.16% | 5.99 | 6.14 | 195735 | 11920.54 | 2.05% | 0.00 |
| 2025-02-24 | 5.99 | 6.08 | 0.09 | 1.50% | 5.91 | 6.09 | 238196 | 14357.85 | 2.50% | 13.00 |
| 2025-02-21 | 5.92 | 5.99 | 0.06 | 1.01% | 5.86 | 6.00 | 174677 | 10385.04 | 1.83% | 0.00 |
| 2025-02-20 | 5.98 | 5.93 | -0.07 | -1.17% | 5.88 | 6.00 | 160303 | 9491.04 | 1.68% | 0.00 |
| 2025-02-19 | 5.89 | 6.00 | 0.09 | 1.52% | 5.86 | 6.04 | 171655 | 10239.41 | 1.80% | 15.00 |
| 2025-02-18 | 6.03 | 5.91 | -0.11 | -1.83% | 5.88 | 6.14 | 244227 | 14730.47 | 2.56% | 0.00 |
| 2025-02-17 | 5.96 | 6.02 | 0.04 | 0.67% | 5.96 | 6.09 | 167540 | 10082.21 | 1.76% | 1.00 |
| 2025-02-14 | 5.91 | 5.98 | 0.04 | 0.67% | 5.91 | 6.09 | 142164 | 8559.10 | 1.49% | 0.00 |
| 2025-02-13 | 5.99 | 5.94 | -0.06 | -1.00% | 5.94 | 6.04 | 115395 | 6902.74 | 1.21% | 0.00 |
| 2025-02-12 | 5.95 | 6.00 | 0.03 | 0.50% | 5.90 | 6.01 | 125871 | 7503.24 | 1.32% | 0.00 |
| 2025-02-11 | 6.13 | 5.97 | -0.16 | -2.61% | 5.92 | 6.14 | 162907 | 9735.42 | 1.71% | 5.00 |
| 2025-02-10 | 6.08 | 6.13 | 0.05 | 0.82% | 5.99 | 6.13 | 190842 | 11584.13 | 2.00% | 3.00 |
| 2025-02-07 | 5.94 | 6.08 | 0.19 | 3.23% | 5.88 | 6.22 | 310371 | 18892.77 | 3.25% | 2.00 |
| 2025-02-06 | 5.73 | 5.89 | 0.20 | 3.51% | 5.61 | 5.90 | 174528 | 10094.36 | 1.83% | 0.00 |
| 2025-02-05 | 5.63 | 5.69 | 0.08 | 1.43% | 5.59 | 5.81 | 145357 | 8295.00 | 1.52% | 0.00 |
| 2025-01-27 | 5.78 | 5.61 | -0.17 | -2.94% | 5.58 | 5.87 | 148750 | 8478.53 | 1.56% | 0.00 |
| 2025-01-24 | 5.56 | 5.78 | 0.21 | 3.77% | 5.52 | 5.86 | 220300 | 12616.21 | 2.31% | 0.00 |
| 2025-01-23 | 5.74 | 5.57 | -0.13 | -2.28% | 5.57 | 5.85 | 198935 | 11379.22 | 2.09% | 0.00 |
| 2025-01-22 | 5.76 | 5.70 | -0.09 | -1.55% | 5.66 | 5.78 | 89008 | 5079.37 | 0.93% | 0.00 |
| 2025-01-21 | 5.94 | 5.79 | -0.14 | -2.36% | 5.77 | 5.97 | 99964 | 5812.21 | 1.05% | 0.00 |
| 2025-01-20 | 5.95 | 5.93 | -0.01 | -0.17% | 5.85 | 6.03 | 101713 | 6040.08 | 1.07% | 0.00 |
| 2025-01-17 | 5.93 | 5.94 | -0.05 | -0.83% | 5.88 | 6.07 | 120808 | 7184.51 | 1.27% | 0.00 |
| 2025-01-16 | 6.01 | 5.99 | 0.06 | 1.01% | 5.93 | 6.16 | 230710 | 13918.41 | 2.42% | 2.00 |
| 2025-01-15 | 5.85 | 5.93 | 0.09 | 1.54% | 5.73 | 6.06 | 290159 | 17137.09 | 3.04% | 2.00 |
| 2025-01-14 | 5.62 | 5.84 | 0.24 | 4.29% | 5.60 | 5.85 | 159340 | 9152.07 | 1.67% | 0.00 |
| 2025-01-13 | 5.50 | 5.60 | 0.04 | 0.72% | 5.39 | 5.65 | 128429 | 7119.51 | 1.35% | 0.00 |
| 2025-01-10 | 5.80 | 5.56 | -0.25 | -4.30% | 5.55 | 5.83 | 135630 | 7691.90 | 1.42% | 0.00 |
| 2025-01-09 | 5.79 | 5.81 | -0.02 | -0.34% | 5.76 | 5.93 | 125407 | 7330.27 | 1.31% | 0.00 |
| 2025-01-08 | 5.85 | 5.83 | -0.05 | -0.85% | 5.66 | 5.91 | 150884 | 8754.77 | 1.58% | 16.00 |
| 2025-01-07 | 5.85 | 5.88 | -0.01 | -0.17% | 5.78 | 5.92 | 112850 | 6605.14 | 1.18% | 0.00 |
| 2025-01-06 | 5.85 | 5.89 | 0.02 | 0.34% | 5.76 | 5.99 | 137880 | 8112.56 | 1.45% | 2.00 |
| 2025-01-03 | 6.05 | 5.87 | -0.16 | -2.65% | 5.83 | 6.13 | 175218 | 10509.89 | 1.84% | 0.00 |
| 2025-01-02 | 6.25 | 6.03 | -0.22 | -3.52% | 5.97 | 6.32 | 165625 | 10152.72 | 1.74% | 0.00 |
| 2024-12-31 | 6.47 | 6.25 | -0.21 | -3.25% | 6.25 | 6.57 | 129367 | 8243.28 | 1.36% | 0.00 |
| 2024-12-30 | 6.51 | 6.46 | -0.08 | -1.22% | 6.39 | 6.54 | 109239 | 7044.15 | 1.14% | 0.00 |
| 2024-12-27 | 6.50 | 6.54 | 0.02 | 0.31% | 6.46 | 6.62 | 127333 | 8359.63 | 1.33% | 0.00 |
| 2024-12-26 | 6.55 | 6.52 | -0.06 | -0.91% | 6.48 | 6.61 | 123491 | 8088.04 | 1.29% | 0.00 |
| 2024-12-25 | 6.59 | 6.58 | 0.00 | 0.00% | 6.45 | 6.66 | 164468 | 10745.73 | 1.72% | 0.00 |
| 2024-12-24 | 6.52 | 6.58 | 0.09 | 1.39% | 6.49 | 6.71 | 152787 | 10105.78 | 1.60% | 58.00 |
| 2024-12-23 | 6.66 | 6.49 | -0.18 | -2.70% | 6.45 | 6.72 | 159197 | 10439.08 | 1.67% | 4.00 |
| 2024-12-20 | 6.72 | 6.67 | -0.06 | -0.89% | 6.65 | 6.78 | 136101 | 9134.26 | 1.43% | 123.00 |
| 2024-12-19 | 6.69 | 6.73 | -0.01 | -0.15% | 6.59 | 6.78 | 128881 | 8596.15 | 1.35% | 4.00 |
| 2024-12-18 | 6.82 | 6.74 | -0.07 | -1.03% | 6.72 | 6.88 | 121232 | 8223.23 | 1.27% | 0.00 |
| 2024-12-17 | 7.00 | 6.81 | -0.20 | -2.85% | 6.78 | 7.03 | 161095 | 11075.56 | 1.69% | 6.00 |
| 2024-12-16 | 7.02 | 7.01 | 0.00 | 0.00% | 6.94 | 7.08 | 174941 | 12225.92 | 1.83% | 0.00 |
| 2024-12-13 | 7.25 | 7.01 | -0.26 | -3.58% | 6.99 | 7.25 | 288738 | 20421.59 | 3.03% | 0.00 |
| 2024-12-12 | 7.30 | 7.27 | -0.03 | -0.41% | 7.18 | 7.33 | 174902 | 12677.59 | 1.83% | 3.00 |
| 2024-12-11 | 7.29 | 7.30 | 0.01 | 0.14% | 7.28 | 7.37 | 131254 | 9615.83 | 1.38% | 0.00 |
| 2024-12-10 | 7.46 | 7.29 | 0.02 | 0.28% | 7.29 | 7.56 | 188254 | 13917.86 | 1.97% | 0.00 |
| 2024-12-09 | 7.47 | 7.27 | -0.19 | -2.55% | 7.20 | 7.49 | 183592 | 13420.25 | 1.92% | 0.00 |
| 2024-12-06 | 7.40 | 7.46 | 0.05 | 0.67% | 7.22 | 7.48 | 206108 | 15194.49 | 2.16% | 9.00 |
| 2024-12-05 | 7.22 | 7.41 | 0.13 | 1.79% | 7.20 | 7.44 | 137410 | 10129.40 | 1.44% | 0.00 |
| 2024-12-04 | 7.53 | 7.28 | -0.27 | -3.58% | 7.23 | 7.55 | 181044 | 13365.43 | 1.90% | 2.00 |
| 2024-12-03 | 7.55 | 7.55 | 0.03 | 0.40% | 7.40 | 7.63 | 205280 | 15454.43 | 2.15% | 2.00 |
| 2024-12-02 | 7.43 | 7.52 | 0.02 | 0.27% | 7.31 | 7.53 | 198669 | 14795.33 | 2.08% | 102.00 |
| 2024-11-29 | 7.34 | 7.50 | 0.12 | 1.63% | 7.27 | 7.54 | 203160 | 15110.34 | 2.13% | 0.00 |
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。
