| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.16 | 6.26 | 0.12 | 1.95% | 6.16 | 6.29 | 272856 | 17004.25 | 2.86% | 0.00 |
| 2025-08-15 | 5.95 | 6.14 | 0.20 | 3.37% | 5.94 | 6.19 | 304832 | 18650.22 | 3.20% | 0.00 |
| 2025-08-14 | 6.15 | 5.94 | -0.20 | -3.26% | 5.94 | 6.16 | 251183 | 15158.24 | 2.63% | 0.00 |
| 2025-08-13 | 6.15 | 6.14 | 0.02 | 0.33% | 6.08 | 6.19 | 172302 | 10554.60 | 1.81% | 5.00 |
| 2025-08-12 | 6.25 | 6.12 | -0.11 | -1.77% | 6.10 | 6.25 | 151984 | 9327.91 | 1.59% | 14.00 |
| 2025-08-11 | 6.14 | 6.23 | 0.11 | 1.80% | 6.12 | 6.25 | 184136 | 11395.50 | 1.93% | 4.00 |
| 2025-08-08 | 6.08 | 6.12 | 0.03 | 0.49% | 6.05 | 6.21 | 143622 | 8791.00 | 1.51% | 0.00 |
| 2025-08-07 | 6.18 | 6.09 | -0.08 | -1.30% | 6.05 | 6.22 | 146984 | 8968.62 | 1.54% | 0.00 |
| 2025-08-06 | 6.15 | 6.17 | 0.02 | 0.33% | 6.08 | 6.18 | 131440 | 8064.48 | 1.38% | 0.00 |
| 2025-08-05 | 6.12 | 6.15 | 0.03 | 0.49% | 6.08 | 6.15 | 117536 | 7197.24 | 1.23% | 0.00 |
| 2025-08-04 | 6.11 | 6.12 | -0.04 | -0.65% | 6.05 | 6.14 | 144780 | 8816.90 | 1.52% | 0.00 |
| 2025-08-01 | 6.08 | 6.16 | 0.09 | 1.48% | 6.07 | 6.24 | 200136 | 12355.63 | 2.10% | 0.00 |
| 2025-07-31 | 6.18 | 6.07 | -0.15 | -2.41% | 6.04 | 6.25 | 173525 | 10638.91 | 1.82% | 0.00 |
| 2025-07-30 | 6.28 | 6.22 | -0.10 | -1.58% | 6.18 | 6.34 | 175562 | 10989.47 | 1.84% | 0.00 |
| 2025-07-29 | 6.20 | 6.32 | 0.11 | 1.77% | 6.13 | 6.32 | 209172 | 12996.12 | 2.19% | 8.00 |
| 2025-07-28 | 6.26 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 181578 | 11289.36 | 1.90% | 0.00 |
| 2025-07-25 | 6.32 | 6.27 | -0.07 | -1.10% | 6.25 | 6.36 | 157284 | 9889.87 | 1.65% | 0.00 |
| 2025-07-24 | 6.23 | 6.34 | 0.09 | 1.44% | 6.21 | 6.34 | 207764 | 13080.42 | 2.18% | 33.00 |
| 2025-07-23 | 6.34 | 6.25 | -0.07 | -1.11% | 6.23 | 6.40 | 239883 | 15160.06 | 2.51% | 0.00 |
| 2025-07-22 | 6.24 | 6.32 | 0.07 | 1.12% | 6.18 | 6.39 | 292549 | 18360.29 | 3.07% | 6.00 |
| 2025-07-21 | 6.22 | 6.25 | 0.02 | 0.32% | 6.14 | 6.32 | 255575 | 15984.44 | 2.68% | 85.00 |
| 2025-07-18 | 6.24 | 6.23 | -0.01 | -0.16% | 6.17 | 6.46 | 344806 | 21578.80 | 3.61% | 0.00 |
| 2025-07-17 | 6.52 | 6.24 | 0.06 | 0.97% | 6.15 | 6.70 | 548615 | 34631.93 | 5.75% | 0.00 |
| 2025-07-16 | 6.22 | 6.18 | -0.04 | -0.64% | 6.15 | 6.25 | 204353 | 12643.26 | 2.14% | 0.00 |
| 2025-07-15 | 6.34 | 6.22 | -0.14 | -2.20% | 6.19 | 6.39 | 301964 | 18925.96 | 3.17% | 0.00 |
| 2025-07-14 | 6.32 | 6.36 | -0.01 | -0.16% | 6.27 | 6.40 | 313469 | 19855.30 | 3.29% | 2.00 |
| 2025-07-11 | 6.37 | 6.37 | -0.08 | -1.24% | 6.33 | 6.49 | 542156 | 34626.72 | 5.68% | 5.00 |
| 2025-07-10 | 6.26 | 6.45 | 0.18 | 2.87% | 6.25 | 6.85 | 857275 | 56171.05 | 8.99% | 59.00 |
| 2025-07-09 | 6.25 | 6.27 | 0.13 | 2.12% | 6.17 | 6.41 | 569569 | 35815.36 | 5.97% | 7.00 |
| 2025-07-08 | 5.80 | 6.14 | 0.31 | 5.32% | 5.78 | 6.15 | 456351 | 27601.00 | 4.78% | 5.00 |
| 2025-07-07 | 5.77 | 5.83 | 0.00 | 0.00% | 5.76 | 5.86 | 183053 | 10659.40 | 1.92% | 0.00 |
| 2025-07-04 | 5.97 | 5.83 | -0.03 | -0.51% | 5.80 | 6.06 | 286147 | 16821.44 | 3.00% | 0.00 |
| 2025-07-03 | 5.89 | 5.86 | -0.06 | -1.01% | 5.78 | 5.91 | 288165 | 16788.00 | 3.02% | 0.00 |
| 2025-07-02 | 5.72 | 5.92 | 0.21 | 3.68% | 5.72 | 5.96 | 428347 | 25089.38 | 4.49% | 15.00 |
| 2025-07-01 | 5.79 | 5.71 | -0.05 | -0.87% | 5.66 | 5.79 | 138532 | 7910.88 | 1.45% | 0.00 |
| 2025-06-30 | 5.66 | 5.76 | 0.16 | 2.86% | 5.65 | 5.81 | 207325 | 11865.07 | 2.17% | 2.00 |
| 2025-06-27 | 5.63 | 5.60 | -0.01 | -0.18% | 5.60 | 5.73 | 145104 | 8196.04 | 1.52% | 0.00 |
| 2025-06-26 | 5.59 | 5.61 | 0.01 | 0.18% | 5.58 | 5.74 | 203474 | 11493.54 | 2.13% | 0.00 |
| 2025-06-25 | 5.61 | 5.60 | 0.02 | 0.36% | 5.53 | 5.62 | 152113 | 8476.59 | 1.59% | 4.00 |
| 2025-06-24 | 5.48 | 5.58 | 0.10 | 1.82% | 5.46 | 5.60 | 184975 | 10251.92 | 1.94% | 2.00 |
| 2025-06-23 | 5.28 | 5.48 | 0.12 | 2.24% | 5.28 | 5.48 | 170266 | 9204.81 | 1.78% | 0.00 |
| 2025-06-20 | 5.33 | 5.36 | 0.05 | 0.94% | 5.33 | 5.62 | 261247 | 14229.81 | 2.74% | 4.00 |
| 2025-06-19 | 5.36 | 5.31 | -0.10 | -1.85% | 5.29 | 5.45 | 116727 | 6248.51 | 1.22% | 0.00 |
| 2025-06-18 | 5.37 | 5.41 | 0.02 | 0.37% | 5.33 | 5.45 | 97085 | 5238.29 | 1.02% | 0.00 |
| 2025-06-17 | 5.33 | 5.39 | 0.06 | 1.13% | 5.28 | 5.39 | 97025 | 5196.21 | 1.02% | 0.00 |
| 2025-06-16 | 5.22 | 5.33 | 0.09 | 1.72% | 5.21 | 5.34 | 92330 | 4888.75 | 0.97% | 0.00 |
| 2025-06-13 | 5.35 | 5.24 | -0.14 | -2.60% | 5.23 | 5.38 | 113441 | 5998.48 | 1.19% | 0.00 |
| 2025-06-12 | 5.40 | 5.38 | -0.05 | -0.92% | 5.35 | 5.44 | 95604 | 5146.06 | 1.00% | 0.00 |
| 2025-06-11 | 5.39 | 5.43 | 0.04 | 0.74% | 5.38 | 5.50 | 100473 | 5485.73 | 1.05% | 0.00 |
| 2025-06-10 | 5.45 | 5.39 | -0.07 | -1.28% | 5.33 | 5.49 | 112814 | 6107.73 | 1.18% | 0.00 |
| 2025-06-09 | 5.35 | 5.46 | 0.09 | 1.68% | 5.33 | 5.47 | 147973 | 8035.03 | 1.55% | 0.00 |
| 2025-06-06 | 5.34 | 5.37 | 0.05 | 0.94% | 5.29 | 5.53 | 178884 | 9622.32 | 1.87% | 0.00 |
| 2025-06-05 | 5.33 | 5.32 | 0.00 | 0.00% | 5.28 | 5.35 | 85046 | 4520.02 | 0.89% | 0.00 |
| 2025-06-04 | 5.28 | 5.32 | 0.06 | 1.14% | 5.26 | 5.33 | 90717 | 4808.27 | 0.95% | 0.00 |
| 2025-06-03 | 5.20 | 5.26 | 0.04 | 0.77% | 5.16 | 5.28 | 93571 | 4904.33 | 0.98% | 0.00 |
| 2025-05-30 | 5.32 | 5.22 | -0.11 | -2.06% | 5.20 | 5.32 | 88924 | 4657.53 | 0.93% | 0.00 |
| 2025-05-29 | 5.27 | 5.33 | 0.06 | 1.14% | 5.25 | 5.35 | 96764 | 5149.59 | 1.01% | 1.00 |
| 2025-05-28 | 5.30 | 5.27 | -0.02 | -0.38% | 5.24 | 5.34 | 79697 | 4216.74 | 0.84% | 0.00 |
| 2025-05-27 | 5.27 | 5.29 | 0.00 | 0.00% | 5.20 | 5.31 | 82656 | 4343.26 | 0.87% | 0.00 |
| 2025-05-26 | 5.25 | 5.29 | 0.03 | 0.57% | 5.23 | 5.32 | 73924 | 3905.50 | 0.77% | 0.00 |
| 2025-05-23 | 5.31 | 5.26 | -0.07 | -1.31% | 5.25 | 5.39 | 97974 | 5215.06 | 1.03% | 0.00 |
| 2025-05-22 | 5.42 | 5.33 | -0.09 | -1.66% | 5.32 | 5.46 | 100330 | 5390.52 | 1.05% | 0.00 |
| 2025-05-21 | 5.47 | 5.42 | -0.05 | -0.91% | 5.41 | 5.50 | 97480 | 5299.03 | 1.02% | 0.00 |
| 2025-05-20 | 5.46 | 5.47 | 0.01 | 0.18% | 5.41 | 5.48 | 116794 | 6356.96 | 1.22% | 0.00 |
| 2025-05-19 | 5.46 | 5.46 | -0.03 | -0.55% | 5.39 | 5.50 | 125986 | 6868.31 | 1.32% | 0.00 |
| 2025-05-16 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.56 | 132209 | 7282.11 | 1.39% | 4.00 |
| 2025-05-15 | 5.63 | 5.48 | -0.17 | -3.01% | 5.47 | 5.63 | 212141 | 11693.15 | 2.22% | 0.00 |
| 2025-05-14 | 5.73 | 5.65 | -0.19 | -3.25% | 5.58 | 5.80 | 436454 | 24674.77 | 4.57% | 4.00 |
| 2025-05-13 | 5.56 | 5.84 | 0.37 | 6.76% | 5.45 | 6.13 | 677918 | 39805.01 | 7.11% | 10.00 |
| 2025-05-12 | 5.36 | 5.47 | 0.16 | 3.01% | 5.36 | 5.51 | 171315 | 9291.30 | 1.80% | 212.00 |
| 2025-05-09 | 5.42 | 5.31 | -0.10 | -1.85% | 5.30 | 5.44 | 101996 | 5439.75 | 1.07% | 0.00 |
| 2025-05-08 | 5.29 | 5.41 | 0.11 | 2.08% | 5.26 | 5.45 | 139168 | 7508.52 | 1.46% | 0.00 |
| 2025-05-07 | 5.36 | 5.30 | -0.02 | -0.38% | 5.27 | 5.45 | 123601 | 6585.38 | 1.30% | 0.00 |
| 2025-05-06 | 5.15 | 5.32 | 0.18 | 3.50% | 5.15 | 5.32 | 168459 | 8847.31 | 1.77% | 5.00 |
| 2025-04-30 | 5.06 | 5.14 | 0.06 | 1.18% | 5.05 | 5.18 | 135781 | 6983.60 | 1.42% | 0.00 |
| 2025-04-29 | 5.04 | 5.08 | 0.02 | 0.40% | 5.04 | 5.15 | 112671 | 5743.65 | 1.18% | 0.00 |
| 2025-04-28 | 5.02 | 5.06 | 0.06 | 1.20% | 5.01 | 5.11 | 115689 | 5849.65 | 1.21% | 0.00 |
| 2025-04-25 | 5.02 | 5.00 | -0.01 | -0.20% | 5.00 | 5.08 | 102526 | 5170.84 | 1.07% | 0.00 |
| 2025-04-24 | 5.10 | 5.01 | -0.07 | -1.38% | 5.00 | 5.11 | 100432 | 5073.35 | 1.05% | 0.00 |
| 2025-04-23 | 5.04 | 5.08 | 0.04 | 0.79% | 5.04 | 5.16 | 103829 | 5292.94 | 1.09% | 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。
