| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 8.10 | 7.48 | -0.99 | -11.69% | 7.47 | 8.18 | 1217315 | 93956.01 | 12.73% | 5.00 |
| 2025-11-20 | 8.20 | 8.47 | 0.16 | 1.93% | 8.05 | 8.81 | 1368747 | 116469.72 | 14.32% | 50.00 |
| 2025-11-19 | 8.20 | 8.31 | 0.15 | 1.84% | 8.12 | 8.73 | 883787 | 73875.98 | 9.25% | 106.00 |
| 2025-11-18 | 8.66 | 8.16 | -0.64 | -7.27% | 8.13 | 8.76 | 1101637 | 91590.48 | 11.52% | 25.00 |
| 2025-11-17 | 8.60 | 8.80 | 0.05 | 0.57% | 8.30 | 8.80 | 1477796 | 126209.59 | 15.46% | 168.00 |
| 2025-11-14 | 8.16 | 8.75 | 0.32 | 3.80% | 8.00 | 9.43 | 2307069 | 198758.55 | 24.13% | 103.00 |
| 2025-11-13 | 8.02 | 8.43 | 0.06 | 0.72% | 8.02 | 8.78 | 2037012 | 170630.17 | 21.31% | 8.00 |
| 2025-11-12 | 8.63 | 8.37 | 0.35 | 4.36% | 8.00 | 9.06 | 2835592 | 240744.75 | 29.66% | 18.00 |
| 2025-11-11 | 6.70 | 8.02 | 1.34 | 20.06% | 6.70 | 8.02 | 1039777 | 80192.46 | 10.88% | 0.00 |
| 2025-11-10 | 6.60 | 6.68 | 0.09 | 1.37% | 6.57 | 6.76 | 398926 | 26682.38 | 4.17% | 5.00 |
| 2025-11-07 | 6.45 | 6.59 | 0.09 | 1.38% | 6.43 | 6.65 | 350942 | 23070.56 | 3.67% | 54.00 |
| 2025-11-06 | 6.52 | 6.50 | -0.02 | -0.31% | 6.47 | 6.69 | 385726 | 25200.34 | 4.04% | 0.00 |
| 2025-11-05 | 6.18 | 6.52 | 0.29 | 4.65% | 6.13 | 6.57 | 500104 | 32004.47 | 5.23% | 5.00 |
| 2025-11-04 | 6.23 | 6.23 | 0.02 | 0.32% | 6.16 | 6.34 | 285891 | 17864.92 | 2.99% | 2.00 |
| 2025-11-03 | 6.10 | 6.21 | 0.13 | 2.14% | 6.03 | 6.22 | 308741 | 18973.20 | 3.23% | 0.00 |
| 2025-10-31 | 6.00 | 6.08 | 0.06 | 1.00% | 6.00 | 6.29 | 341517 | 21100.46 | 3.57% | 0.00 |
| 2025-10-30 | 6.00 | 6.02 | -0.03 | -0.50% | 5.98 | 6.19 | 339223 | 20612.26 | 3.55% | 16.00 |
| 2025-10-29 | 5.79 | 6.05 | 0.23 | 3.95% | 5.75 | 6.11 | 435950 | 25896.32 | 4.56% | 0.00 |
| 2025-10-28 | 5.93 | 5.82 | -0.11 | -1.85% | 5.80 | 5.93 | 281898 | 16467.11 | 2.95% | 0.00 |
| 2025-10-27 | 6.23 | 5.93 | -0.39 | -6.17% | 5.85 | 6.28 | 577541 | 34588.72 | 6.04% | 4.00 |
| 2025-10-24 | 6.40 | 6.32 | -0.09 | -1.40% | 6.30 | 6.49 | 187638 | 11970.34 | 1.96% | 0.00 |
| 2025-10-23 | 6.30 | 6.41 | 0.06 | 0.94% | 6.24 | 6.43 | 178192 | 11276.11 | 1.86% | 5.00 |
| 2025-10-22 | 6.42 | 6.35 | -0.07 | -1.09% | 6.33 | 6.43 | 139071 | 8865.47 | 1.45% | 0.00 |
| 2025-10-21 | 6.47 | 6.42 | 0.00 | 0.00% | 6.39 | 6.51 | 161301 | 10395.01 | 1.69% | 0.00 |
| 2025-10-20 | 6.42 | 6.42 | 0.08 | 1.26% | 6.35 | 6.52 | 200523 | 12890.70 | 2.10% | 0.00 |
| 2025-10-17 | 6.60 | 6.34 | -0.28 | -4.23% | 6.31 | 6.69 | 290987 | 18727.22 | 3.04% | 0.00 |
| 2025-10-16 | 6.63 | 6.62 | -0.07 | -1.05% | 6.60 | 6.73 | 239408 | 15910.90 | 2.50% | 0.00 |
| 2025-10-15 | 6.52 | 6.69 | 0.15 | 2.29% | 6.51 | 6.75 | 375322 | 24923.11 | 3.93% | 0.00 |
| 2025-10-14 | 6.55 | 6.54 | 0.04 | 0.62% | 6.51 | 6.86 | 417191 | 27879.47 | 4.36% | 12.00 |
| 2025-10-13 | 6.30 | 6.50 | 0.01 | 0.15% | 6.22 | 6.53 | 260983 | 16723.85 | 2.73% | 2.00 |
| 2025-10-10 | 6.50 | 6.49 | -0.04 | -0.61% | 6.44 | 6.60 | 282476 | 18365.41 | 2.96% | 2.00 |
| 2025-10-09 | 6.44 | 6.53 | 0.08 | 1.24% | 6.39 | 6.57 | 354190 | 23011.44 | 3.71% | 4.00 |
| 2025-09-30 | 6.29 | 6.45 | 0.15 | 2.38% | 6.22 | 6.47 | 385736 | 24705.57 | 4.04% | 25.00 |
| 2025-09-29 | 6.09 | 6.30 | 0.21 | 3.45% | 6.09 | 6.42 | 361023 | 22655.15 | 3.78% | 10.00 |
| 2025-09-26 | 6.06 | 6.09 | 0.01 | 0.16% | 6.00 | 6.19 | 196539 | 12027.87 | 2.06% | 0.00 |
| 2025-09-25 | 6.01 | 6.08 | 0.05 | 0.83% | 5.97 | 6.26 | 323867 | 19933.05 | 3.39% | 0.00 |
| 2025-09-24 | 5.77 | 6.03 | 0.25 | 4.33% | 5.70 | 6.04 | 249512 | 14689.63 | 2.61% | 7.00 |
| 2025-09-23 | 5.87 | 5.78 | -0.09 | -1.53% | 5.65 | 5.92 | 239055 | 13728.52 | 2.50% | 0.00 |
| 2025-09-22 | 6.02 | 5.87 | -0.17 | -2.81% | 5.82 | 6.08 | 230650 | 13602.88 | 2.41% | 0.00 |
| 2025-09-19 | 6.07 | 6.04 | -0.03 | -0.49% | 6.02 | 6.11 | 189258 | 11468.79 | 1.98% | 0.00 |
| 2025-09-18 | 6.25 | 6.07 | -0.20 | -3.19% | 6.01 | 6.27 | 354382 | 21783.86 | 3.71% | 5.00 |
| 2025-09-17 | 6.13 | 6.27 | 0.08 | 1.29% | 6.08 | 6.33 | 262396 | 16346.16 | 2.75% | 3.00 |
| 2025-09-16 | 6.24 | 6.19 | -0.05 | -0.80% | 6.03 | 6.33 | 321405 | 19805.44 | 3.36% | 0.00 |
| 2025-09-15 | 6.33 | 6.24 | -0.11 | -1.73% | 6.23 | 6.51 | 272881 | 17279.95 | 2.85% | 26.00 |
| 2025-09-12 | 6.40 | 6.35 | -0.08 | -1.24% | 6.30 | 6.42 | 247584 | 15761.20 | 2.59% | 0.00 |
| 2025-09-11 | 6.29 | 6.43 | 0.10 | 1.58% | 6.23 | 6.43 | 270795 | 17167.95 | 2.83% | 58.00 |
| 2025-09-10 | 6.42 | 6.33 | -0.13 | -2.01% | 6.25 | 6.46 | 322874 | 20448.26 | 3.38% | 0.00 |
| 2025-09-09 | 6.56 | 6.46 | -0.10 | -1.52% | 6.43 | 6.63 | 340461 | 22157.24 | 3.56% | 0.00 |
| 2025-09-08 | 6.78 | 6.56 | -0.07 | -1.06% | 6.49 | 6.81 | 563602 | 37121.27 | 5.90% | 10.00 |
| 2025-09-05 | 6.25 | 6.63 | 0.37 | 5.91% | 6.25 | 6.63 | 760563 | 49479.05 | 7.96% | 6.00 |
| 2025-09-04 | 6.21 | 6.26 | 0.03 | 0.48% | 6.17 | 6.50 | 470236 | 29868.19 | 4.92% | 0.00 |
| 2025-09-03 | 6.31 | 6.23 | -0.08 | -1.27% | 6.18 | 6.42 | 277048 | 17411.63 | 2.90% | 0.00 |
| 2025-09-02 | 6.31 | 6.31 | 0.00 | 0.00% | 6.26 | 6.49 | 401774 | 25589.54 | 4.20% | 0.00 |
| 2025-09-01 | 6.26 | 6.31 | 0.05 | 0.80% | 6.19 | 6.32 | 229117 | 14325.13 | 2.40% | 5.00 |
| 2025-08-29 | 6.28 | 6.26 | -0.06 | -0.95% | 6.20 | 6.37 | 224432 | 14077.93 | 2.35% | 0.00 |
| 2025-08-28 | 6.25 | 6.32 | 0.08 | 1.28% | 6.09 | 6.36 | 251113 | 15700.13 | 2.63% | 0.00 |
| 2025-08-27 | 6.41 | 6.24 | -0.18 | -2.80% | 6.21 | 6.52 | 265556 | 16972.82 | 2.78% | 0.00 |
| 2025-08-26 | 6.38 | 6.42 | 0.02 | 0.31% | 6.30 | 6.46 | 217007 | 13912.22 | 2.27% | 1.00 |
| 2025-08-25 | 6.36 | 6.40 | 0.10 | 1.59% | 6.32 | 6.50 | 301418 | 19318.26 | 3.15% | 13.00 |
| 2025-08-22 | 6.22 | 6.30 | 0.05 | 0.80% | 6.22 | 6.32 | 196491 | 12345.61 | 2.06% | 0.00 |
| 2025-08-21 | 6.24 | 6.25 | -0.03 | -0.48% | 6.22 | 6.32 | 217041 | 13588.40 | 2.27% | 0.00 |
| 2025-08-20 | 6.29 | 6.28 | 0.03 | 0.48% | 6.18 | 6.38 | 267525 | 16764.24 | 2.80% | 1.00 |
| 2025-08-19 | 6.26 | 6.25 | -0.01 | -0.16% | 6.20 | 6.29 | 191738 | 11975.63 | 2.01% | 0.00 |
| 2025-08-18 | 6.16 | 6.26 | 0.12 | 1.95% | 6.16 | 6.29 | 272856 | 17004.25 | 2.86% | 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。
