| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 34.15 | 34.68 | 0.35 | 1.02% | 34.15 | 34.99 | 26756 | 9258.77 | 1.36% | 0.00 |
| 2025-04-10 | 34.55 | 34.33 | 0.36 | 1.06% | 34.27 | 35.33 | 39234 | 13636.45 | 1.99% | 0.00 |
| 2025-04-09 | 33.08 | 33.97 | 0.44 | 1.31% | 31.87 | 34.27 | 41561 | 13929.02 | 2.11% | 0.00 |
| 2025-04-08 | 33.28 | 33.53 | 0.50 | 1.51% | 32.72 | 34.25 | 47720 | 15963.69 | 2.42% | 0.00 |
| 2025-04-07 | 34.66 | 33.03 | -4.35 | -11.64% | 31.51 | 35.87 | 75478 | 25473.16 | 3.83% | 0.00 |
| 2025-04-03 | 37.74 | 37.38 | -0.74 | -1.94% | 37.01 | 38.19 | 34520 | 12955.71 | 1.75% | 0.00 |
| 2025-04-02 | 38.46 | 38.12 | -0.54 | -1.40% | 37.94 | 38.70 | 34933 | 13376.58 | 1.77% | 7.00 |
| 2025-04-01 | 37.10 | 38.66 | 1.55 | 4.18% | 37.10 | 39.19 | 67518 | 25844.94 | 3.42% | 2.00 |
| 2025-03-31 | 37.58 | 37.11 | -0.84 | -2.21% | 36.83 | 37.99 | 44752 | 16667.87 | 2.27% | 0.00 |
| 2025-03-28 | 38.08 | 37.95 | -0.25 | -0.65% | 37.83 | 38.75 | 43567 | 16642.74 | 2.21% | 0.00 |
| 2025-03-27 | 38.45 | 38.20 | -0.10 | -0.26% | 37.60 | 38.88 | 59103 | 22677.74 | 3.00% | 0.00 |
| 2025-03-26 | 38.08 | 38.30 | 0.05 | 0.13% | 38.00 | 39.21 | 52002 | 20039.46 | 2.64% | 0.00 |
| 2025-03-25 | 37.90 | 38.25 | -0.14 | -0.36% | 37.70 | 39.35 | 73863 | 28562.52 | 3.74% | 0.00 |
| 2025-03-24 | 40.22 | 38.39 | -1.36 | -3.42% | 37.33 | 40.40 | 99027 | 37999.04 | 5.02% | 0.00 |
| 2025-03-21 | 39.00 | 39.75 | 0.35 | 0.89% | 38.99 | 41.10 | 115112 | 46058.39 | 5.83% | 1.00 |
| 2025-03-20 | 38.58 | 39.40 | 0.75 | 1.94% | 38.32 | 40.20 | 73818 | 28943.04 | 3.74% | 0.00 |
| 2025-03-19 | 38.18 | 38.65 | 0.43 | 1.13% | 37.90 | 39.43 | 48719 | 18818.80 | 2.47% | 0.00 |
| 2025-03-18 | 38.41 | 38.22 | -0.25 | -0.65% | 37.86 | 38.41 | 33598 | 12814.34 | 1.70% | 4.00 |
| 2025-03-17 | 37.59 | 38.47 | 1.08 | 2.89% | 37.30 | 39.06 | 67153 | 25750.15 | 3.40% | 0.00 |
| 2025-03-14 | 37.17 | 37.39 | 0.45 | 1.22% | 36.70 | 37.43 | 30859 | 11489.40 | 1.56% | 46.00 |
| 2025-03-13 | 37.22 | 36.94 | -0.38 | -1.02% | 36.54 | 37.56 | 36215 | 13397.52 | 1.84% | 0.00 |
| 2025-03-12 | 37.80 | 37.32 | -0.46 | -1.22% | 37.26 | 37.90 | 36239 | 13571.67 | 1.84% | 0.00 |
| 2025-03-11 | 37.65 | 37.78 | -0.36 | -0.94% | 37.45 | 38.08 | 41596 | 15682.04 | 2.11% | 4.00 |
| 2025-03-10 | 37.29 | 38.14 | 0.85 | 2.28% | 36.99 | 38.16 | 58013 | 21886.07 | 2.94% | 3.00 |
| 2025-03-07 | 37.03 | 37.29 | 0.11 | 0.30% | 36.99 | 37.88 | 44090 | 16458.98 | 2.23% | 0.00 |
| 2025-03-06 | 37.08 | 37.18 | 0.13 | 0.35% | 36.89 | 37.37 | 49024 | 18217.37 | 2.48% | 0.00 |
| 2025-03-05 | 36.01 | 37.05 | 0.93 | 2.57% | 35.82 | 37.16 | 49661 | 18203.87 | 2.52% | 0.00 |
| 2025-03-04 | 35.75 | 36.12 | 0.32 | 0.89% | 35.66 | 36.44 | 25664 | 9274.00 | 1.30% | 0.00 |
| 2025-03-03 | 35.87 | 35.80 | -0.10 | -0.28% | 35.66 | 36.55 | 32466 | 11726.15 | 1.65% | 0.00 |
| 2025-02-28 | 36.81 | 35.90 | -1.13 | -3.05% | 35.72 | 37.12 | 38655 | 14024.30 | 1.96% | 5.00 |
| 2025-02-27 | 37.19 | 37.03 | 0.38 | 1.04% | 36.33 | 37.35 | 49188 | 18140.40 | 2.49% | 0.00 |
| 2025-02-26 | 35.61 | 36.65 | 1.27 | 3.59% | 35.50 | 37.25 | 69541 | 25474.92 | 3.52% | 3.00 |
| 2025-02-25 | 35.55 | 35.38 | -0.46 | -1.28% | 35.18 | 35.75 | 32245 | 11435.83 | 1.63% | 0.00 |
| 2025-02-24 | 36.05 | 35.84 | -0.39 | -1.08% | 35.56 | 36.18 | 32176 | 11539.22 | 1.63% | 0.00 |
| 2025-02-21 | 36.10 | 36.23 | 0.27 | 0.75% | 35.76 | 36.47 | 43755 | 15848.32 | 2.22% | 0.00 |
| 2025-02-20 | 35.50 | 35.96 | 0.40 | 1.12% | 35.25 | 36.10 | 40781 | 14597.90 | 2.07% | 0.00 |
| 2025-02-19 | 34.60 | 35.56 | 0.84 | 2.42% | 34.57 | 35.86 | 46946 | 16552.13 | 2.38% | 0.00 |
| 2025-02-18 | 34.91 | 34.72 | -0.31 | -0.88% | 34.56 | 35.43 | 33353 | 11686.97 | 1.69% | 0.00 |
| 2025-02-17 | 35.20 | 35.03 | -0.09 | -0.26% | 34.77 | 35.37 | 33774 | 11833.92 | 1.71% | 0.00 |
| 2025-02-14 | 34.77 | 35.12 | 0.28 | 0.80% | 34.75 | 35.39 | 22831 | 8020.54 | 1.16% | 0.00 |
| 2025-02-13 | 35.36 | 34.84 | -0.56 | -1.58% | 34.81 | 35.46 | 30295 | 10614.78 | 1.54% | 0.00 |
| 2025-02-12 | 35.23 | 35.40 | 0.14 | 0.40% | 34.97 | 35.45 | 25763 | 9073.14 | 1.31% | 0.00 |
| 2025-02-11 | 35.77 | 35.26 | -0.57 | -1.59% | 35.17 | 35.88 | 32886 | 11611.50 | 1.67% | 0.00 |
| 2025-02-10 | 36.36 | 35.83 | -0.54 | -1.48% | 35.55 | 36.51 | 42454 | 15204.39 | 2.15% | 0.00 |
| 2025-02-07 | 36.36 | 36.37 | 0.00 | 0.00% | 35.90 | 36.82 | 41564 | 15145.92 | 2.11% | 0.00 |
| 2025-02-06 | 35.66 | 36.37 | 0.55 | 1.54% | 35.60 | 36.47 | 27107 | 9799.55 | 1.37% | 0.00 |
| 2025-02-05 | 36.56 | 35.82 | -0.44 | -1.21% | 35.39 | 36.60 | 32123 | 11517.83 | 1.63% | 0.00 |
| 2025-01-27 | 37.10 | 36.26 | -0.79 | -2.13% | 36.26 | 37.21 | 21386 | 7845.36 | 1.08% | 4.00 |
| 2025-01-24 | 36.40 | 37.05 | 0.57 | 1.56% | 36.34 | 37.11 | 24929 | 9178.37 | 1.26% | 0.00 |
| 2025-01-23 | 36.88 | 36.48 | -0.02 | -0.05% | 36.42 | 37.20 | 30347 | 11178.55 | 1.54% | 0.00 |
| 2025-01-22 | 36.31 | 36.50 | -0.49 | -1.32% | 36.26 | 37.13 | 30260 | 11074.46 | 1.53% | 0.00 |
| 2025-01-21 | 35.90 | 36.99 | 1.43 | 4.02% | 35.21 | 37.69 | 54263 | 19789.13 | 2.75% | 0.00 |
| 2025-01-20 | 35.80 | 35.56 | -0.01 | -0.03% | 35.50 | 36.30 | 22596 | 8097.40 | 1.15% | 0.00 |
| 2025-01-17 | 35.16 | 35.57 | 0.21 | 0.59% | 34.86 | 35.71 | 26459 | 9361.09 | 1.34% | 0.00 |
| 2025-01-16 | 35.61 | 35.36 | -0.10 | -0.28% | 35.13 | 36.25 | 23344 | 8320.65 | 1.18% | 0.00 |
| 2025-01-15 | 35.78 | 35.46 | -0.40 | -1.12% | 35.29 | 35.95 | 27145 | 9655.48 | 1.38% | 0.00 |
| 2025-01-14 | 34.80 | 35.86 | 1.26 | 3.64% | 34.45 | 36.00 | 34524 | 12242.40 | 1.75% | 3.00 |
| 2025-01-13 | 34.27 | 34.60 | 0.00 | 0.00% | 34.00 | 34.90 | 21545 | 7444.71 | 1.09% | 0.00 |
| 2025-01-10 | 35.20 | 34.60 | -0.63 | -1.79% | 34.50 | 35.74 | 27338 | 9618.91 | 1.42% | 0.00 |
| 2025-01-09 | 35.48 | 35.23 | -0.45 | -1.26% | 35.13 | 35.92 | 26323 | 9336.54 | 1.36% | 0.00 |
| 2025-01-08 | 35.98 | 35.68 | -0.51 | -1.41% | 34.51 | 36.10 | 43984 | 15544.56 | 2.28% | 0.00 |
| 2025-01-07 | 35.38 | 36.19 | 0.79 | 2.23% | 35.20 | 36.27 | 34105 | 12237.51 | 1.77% | 0.00 |
| 2025-01-06 | 35.39 | 35.40 | 0.01 | 0.03% | 34.98 | 35.98 | 32266 | 11413.27 | 1.67% | 0.00 |
| 2025-01-03 | 37.14 | 35.39 | -1.64 | -4.43% | 35.37 | 37.39 | 52619 | 19000.52 | 2.73% | 0.00 |
| 2025-01-02 | 37.58 | 37.03 | -0.67 | -1.78% | 36.63 | 38.28 | 49645 | 18587.84 | 2.57% | 1.00 |
| 2024-12-31 | 39.46 | 37.70 | -1.70 | -4.31% | 37.66 | 39.60 | 61750 | 23676.38 | 3.20% | 0.00 |
| 2024-12-30 | 41.58 | 39.40 | -2.40 | -5.74% | 39.20 | 41.58 | 83890 | 33580.04 | 4.35% | 0.00 |
| 2024-12-27 | 41.00 | 41.80 | 0.90 | 2.20% | 40.53 | 42.30 | 92648 | 38466.61 | 4.80% | 0.00 |
| 2024-12-26 | 40.50 | 40.90 | 0.24 | 0.59% | 40.25 | 42.11 | 98814 | 40661.12 | 5.12% | 7.00 |
| 2024-12-25 | 40.46 | 40.66 | -0.22 | -0.54% | 39.86 | 43.52 | 115835 | 47853.86 | 6.00% | 0.00 |
| 2024-12-24 | 38.05 | 40.88 | 2.88 | 7.58% | 38.05 | 40.94 | 112759 | 44816.82 | 5.84% | 0.00 |
| 2024-12-23 | 39.60 | 38.00 | -1.88 | -4.71% | 37.66 | 40.02 | 80090 | 30894.79 | 4.15% | 0.00 |
| 2024-12-20 | 39.00 | 39.88 | -0.20 | -0.50% | 38.55 | 40.71 | 128431 | 50742.54 | 6.65% | 3.00 |
| 2024-12-19 | 37.15 | 40.08 | 2.43 | 6.45% | 36.77 | 45.18 | 159781 | 63970.86 | 8.28% | 0.00 |
| 2024-12-18 | 37.23 | 37.65 | 0.22 | 0.59% | 36.90 | 37.79 | 33220 | 12423.67 | 1.72% | 0.00 |
| 2024-12-17 | 37.04 | 37.43 | 0.42 | 1.13% | 36.85 | 38.08 | 42700 | 16017.71 | 2.21% | 0.00 |
| 2024-12-16 | 36.54 | 37.01 | 0.30 | 0.82% | 36.44 | 38.10 | 35150 | 13061.47 | 1.82% | 0.00 |
| 2024-12-13 | 37.50 | 36.71 | -0.97 | -2.57% | 36.60 | 37.69 | 32323 | 11957.92 | 1.67% | 0.00 |
| 2024-12-12 | 37.98 | 37.68 | 0.01 | 0.03% | 37.24 | 37.99 | 30336 | 11431.70 | 1.57% | 0.00 |
| 2024-12-11 | 37.50 | 37.67 | -0.33 | -0.87% | 37.07 | 38.02 | 43064 | 16142.18 | 2.23% | 0.00 |
中密控股(300470)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。
