| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 36.50 | 36.70 | 0.32 | 0.88% | 36.21 | 36.71 | 28075 | 10268.06 | 1.42% | 0.00 |
| 2025-10-24 | 36.23 | 36.38 | 0.21 | 0.58% | 36.01 | 36.40 | 21888 | 7930.41 | 1.11% | 0.00 |
| 2025-10-23 | 36.26 | 36.17 | -0.11 | -0.30% | 35.71 | 36.27 | 15715 | 5646.24 | 0.80% | 0.00 |
| 2025-10-22 | 36.01 | 36.28 | 0.34 | 0.95% | 35.80 | 36.57 | 22119 | 8025.55 | 1.12% | 0.00 |
| 2025-10-21 | 35.72 | 35.94 | 0.37 | 1.04% | 35.55 | 36.04 | 15913 | 5714.63 | 0.81% | 0.00 |
| 2025-10-20 | 35.72 | 35.57 | 0.12 | 0.34% | 35.28 | 35.86 | 19074 | 6772.21 | 0.97% | 0.00 |
| 2025-10-17 | 36.88 | 35.95 | -0.93 | -2.52% | 35.82 | 36.91 | 30883 | 11194.41 | 1.57% | 0.00 |
| 2025-10-16 | 37.37 | 36.88 | -0.29 | -0.78% | 36.86 | 37.45 | 24726 | 9170.74 | 1.25% | 0.00 |
| 2025-10-15 | 36.80 | 37.17 | 0.47 | 1.28% | 36.65 | 37.19 | 24600 | 9099.21 | 1.25% | 0.00 |
| 2025-10-14 | 36.99 | 36.70 | -0.31 | -0.84% | 36.56 | 37.28 | 30436 | 11230.96 | 1.54% | 0.00 |
| 2025-10-13 | 36.76 | 37.01 | -0.57 | -1.52% | 36.46 | 37.13 | 44621 | 16447.41 | 2.26% | 0.00 |
| 2025-10-10 | 36.99 | 37.58 | 0.62 | 1.68% | 36.88 | 37.98 | 53657 | 20184.70 | 2.72% | 0.00 |
| 2025-10-09 | 36.50 | 36.96 | 0.60 | 1.65% | 36.36 | 37.35 | 49128 | 18140.88 | 2.49% | 0.00 |
| 2025-09-30 | 35.88 | 36.36 | 0.37 | 1.03% | 35.86 | 36.60 | 36412 | 13182.26 | 1.85% | 0.00 |
| 2025-09-29 | 36.12 | 35.99 | -0.09 | -0.25% | 35.68 | 36.29 | 30854 | 11098.63 | 1.56% | 0.00 |
| 2025-09-26 | 36.51 | 36.08 | -0.56 | -1.53% | 36.06 | 36.77 | 38717 | 14058.09 | 1.96% | 0.00 |
| 2025-09-25 | 37.06 | 36.64 | -0.43 | -1.16% | 36.58 | 37.26 | 30782 | 11357.12 | 1.56% | 0.00 |
| 2025-09-24 | 36.70 | 37.07 | 0.34 | 0.93% | 36.35 | 37.10 | 25763 | 9504.11 | 1.31% | 0.00 |
| 2025-09-23 | 36.96 | 36.73 | -0.23 | -0.62% | 35.88 | 37.05 | 42209 | 15334.44 | 2.14% | 0.00 |
| 2025-09-22 | 37.44 | 36.96 | -0.48 | -1.28% | 36.82 | 37.62 | 38631 | 14312.63 | 1.96% | 0.00 |
| 2025-09-19 | 38.00 | 37.44 | -0.66 | -1.73% | 37.33 | 38.28 | 51054 | 19217.04 | 2.59% | 0.00 |
| 2025-09-18 | 38.56 | 38.10 | -0.47 | -1.22% | 37.81 | 39.37 | 80218 | 31118.85 | 4.07% | 0.00 |
| 2025-09-17 | 38.38 | 38.57 | 0.15 | 0.39% | 38.26 | 39.27 | 48860 | 18922.75 | 2.48% | 0.00 |
| 2025-09-16 | 38.29 | 38.42 | 0.23 | 0.60% | 37.88 | 38.65 | 28299 | 10819.63 | 1.43% | 0.00 |
| 2025-09-15 | 38.62 | 38.19 | -0.48 | -1.24% | 38.15 | 38.77 | 23041 | 8845.79 | 1.17% | 0.00 |
| 2025-09-12 | 38.93 | 38.67 | -0.18 | -0.46% | 38.62 | 39.07 | 28053 | 10882.16 | 1.42% | 0.00 |
| 2025-09-11 | 38.02 | 38.85 | 0.83 | 2.18% | 37.81 | 38.85 | 31115 | 11953.74 | 1.58% | 0.00 |
| 2025-09-10 | 38.70 | 38.02 | -0.74 | -1.91% | 38.00 | 38.82 | 30515 | 11671.88 | 1.55% | 0.00 |
| 2025-09-09 | 39.09 | 38.76 | -0.39 | -1.00% | 38.41 | 39.14 | 24901 | 9655.44 | 1.26% | 0.00 |
| 2025-09-08 | 38.90 | 39.15 | 0.29 | 0.75% | 38.84 | 39.19 | 31796 | 12415.12 | 1.61% | 0.00 |
| 2025-09-05 | 38.30 | 38.86 | 0.72 | 1.89% | 38.12 | 38.95 | 32267 | 12481.16 | 1.64% | 0.00 |
| 2025-09-04 | 38.49 | 38.14 | -0.24 | -0.63% | 37.65 | 38.91 | 37561 | 14401.13 | 1.90% | 0.00 |
| 2025-09-03 | 39.63 | 38.38 | -1.13 | -2.86% | 38.33 | 39.64 | 39956 | 15541.34 | 2.03% | 0.00 |
| 2025-09-02 | 39.30 | 39.51 | 0.25 | 0.64% | 38.66 | 40.02 | 65290 | 25685.51 | 3.31% | 0.00 |
| 2025-09-01 | 38.80 | 39.26 | 0.36 | 0.93% | 38.80 | 39.58 | 45409 | 17788.29 | 2.30% | 0.00 |
| 2025-08-29 | 39.35 | 38.90 | -0.22 | -0.56% | 38.72 | 39.48 | 39229 | 15312.23 | 1.99% | 0.00 |
| 2025-08-28 | 38.68 | 39.12 | 0.37 | 0.95% | 37.97 | 39.15 | 38655 | 14949.82 | 1.96% | 0.00 |
| 2025-08-27 | 39.30 | 38.75 | -0.62 | -1.57% | 38.71 | 39.59 | 41686 | 16350.74 | 2.11% | 0.00 |
| 2025-08-26 | 39.63 | 39.37 | -0.23 | -0.58% | 39.20 | 39.63 | 32548 | 12830.78 | 1.65% | 0.00 |
| 2025-08-25 | 39.30 | 39.60 | 0.21 | 0.53% | 39.04 | 39.89 | 49267 | 19443.84 | 2.50% | 0.00 |
| 2025-08-22 | 39.27 | 39.39 | -0.01 | -0.03% | 38.96 | 39.41 | 43054 | 16859.05 | 2.18% | 0.00 |
| 2025-08-21 | 39.08 | 39.40 | 0.38 | 0.97% | 38.95 | 39.87 | 57362 | 22635.54 | 2.91% | 5.00 |
| 2025-08-20 | 38.50 | 39.02 | 0.45 | 1.17% | 38.25 | 39.03 | 33554 | 13010.42 | 1.70% | 0.00 |
| 2025-08-19 | 38.82 | 38.57 | -0.21 | -0.54% | 38.35 | 38.96 | 29735 | 11484.63 | 1.51% | 0.00 |
| 2025-08-18 | 38.68 | 38.78 | 0.32 | 0.83% | 38.32 | 38.87 | 48641 | 18775.61 | 2.47% | 0.00 |
| 2025-08-15 | 37.88 | 38.46 | 0.41 | 1.08% | 37.88 | 38.47 | 25704 | 9844.92 | 1.30% | 0.00 |
| 2025-08-14 | 38.68 | 38.05 | -0.57 | -1.48% | 37.87 | 38.84 | 34647 | 13245.93 | 1.76% | 0.00 |
| 2025-08-13 | 38.54 | 38.62 | 0.08 | 0.21% | 38.36 | 38.87 | 28229 | 10899.75 | 1.43% | 0.00 |
| 2025-08-12 | 39.14 | 38.54 | -0.34 | -0.87% | 38.39 | 39.14 | 39157 | 15126.82 | 1.98% | 0.00 |
| 2025-08-11 | 39.01 | 38.88 | 0.00 | 0.00% | 38.60 | 39.12 | 35963 | 13979.52 | 1.82% | 0.00 |
| 2025-08-08 | 38.42 | 38.88 | 0.46 | 1.20% | 38.35 | 39.18 | 39586 | 15367.70 | 2.01% | 2.00 |
| 2025-08-07 | 38.53 | 38.42 | -0.14 | -0.36% | 38.30 | 38.67 | 32021 | 12325.56 | 1.62% | 0.00 |
| 2025-08-06 | 38.10 | 38.56 | 0.46 | 1.21% | 38.00 | 38.73 | 41229 | 15877.20 | 2.09% | 0.00 |
| 2025-08-05 | 37.92 | 38.10 | 0.16 | 0.42% | 37.84 | 38.19 | 25664 | 9756.43 | 1.30% | 0.00 |
| 2025-08-04 | 37.40 | 37.94 | 0.37 | 0.98% | 37.32 | 38.12 | 24900 | 9430.65 | 1.26% | 0.00 |
| 2025-08-01 | 37.25 | 37.57 | 0.32 | 0.86% | 37.14 | 37.66 | 23459 | 8781.18 | 1.19% | 0.00 |
| 2025-07-31 | 37.76 | 37.25 | -0.76 | -2.00% | 37.21 | 37.97 | 42751 | 16044.92 | 2.17% | 0.00 |
| 2025-07-30 | 38.10 | 38.01 | -0.17 | -0.45% | 37.72 | 38.66 | 47180 | 17993.99 | 2.39% | 4.00 |
| 2025-07-29 | 37.98 | 38.18 | 0.18 | 0.47% | 37.70 | 38.19 | 38300 | 14524.58 | 1.94% | 5.00 |
| 2025-07-28 | 37.80 | 38.00 | -0.06 | -0.16% | 37.60 | 38.10 | 46988 | 17804.10 | 2.38% | 0.00 |
| 2025-07-25 | 38.38 | 38.06 | -0.33 | -0.86% | 37.82 | 38.69 | 63660 | 24266.86 | 3.23% | 0.00 |
| 2025-07-24 | 39.00 | 38.39 | -0.22 | -0.57% | 38.23 | 39.29 | 83786 | 32247.84 | 4.25% | 12.00 |
| 2025-07-23 | 41.60 | 38.61 | -2.14 | -5.25% | 38.58 | 41.92 | 142113 | 56218.54 | 7.20% | 3.00 |
| 2025-07-22 | 41.30 | 40.75 | 1.39 | 3.53% | 40.21 | 42.30 | 193115 | 79418.59 | 9.79% | 10.00 |
| 2025-07-21 | 37.88 | 39.36 | 1.89 | 5.04% | 37.88 | 39.70 | 85102 | 33003.33 | 4.31% | 2.00 |
| 2025-07-18 | 37.50 | 37.47 | 0.00 | 0.00% | 37.16 | 37.58 | 19732 | 7361.38 | 1.00% | 0.00 |
| 2025-07-17 | 37.57 | 37.47 | -0.07 | -0.19% | 37.29 | 37.63 | 19136 | 7164.47 | 0.97% | 0.00 |
| 2025-07-16 | 37.33 | 37.54 | 0.21 | 0.56% | 37.14 | 37.62 | 26086 | 9758.31 | 1.32% | 0.00 |
| 2025-07-15 | 37.10 | 37.33 | 0.10 | 0.27% | 36.72 | 37.47 | 22688 | 8420.83 | 1.15% | 0.00 |
| 2025-07-14 | 36.96 | 37.23 | 0.34 | 0.92% | 36.96 | 37.70 | 27174 | 10145.20 | 1.38% | 0.00 |
| 2025-07-11 | 36.83 | 36.89 | 0.07 | 0.19% | 36.58 | 37.03 | 20657 | 7610.21 | 1.05% | 0.00 |
| 2025-07-10 | 36.68 | 36.82 | 0.18 | 0.49% | 36.46 | 36.97 | 18284 | 6717.98 | 0.93% | 0.00 |
| 2025-07-09 | 36.88 | 36.64 | -0.24 | -0.65% | 36.45 | 37.14 | 14764 | 5431.40 | 0.75% | 0.00 |
| 2025-07-08 | 36.58 | 36.88 | 0.34 | 0.93% | 36.49 | 37.06 | 15619 | 5749.53 | 0.79% | 1.00 |
| 2025-07-07 | 36.62 | 36.54 | -0.09 | -0.25% | 36.30 | 36.68 | 12076 | 4405.38 | 0.61% | 0.00 |
| 2025-07-04 | 36.70 | 36.63 | -0.15 | -0.41% | 36.41 | 36.95 | 14492 | 5312.44 | 0.73% | 0.00 |
| 2025-07-03 | 36.64 | 36.78 | 0.05 | 0.14% | 36.57 | 37.20 | 20347 | 7501.93 | 1.03% | 0.00 |
| 2025-07-02 | 37.11 | 36.73 | 0.09 | 0.25% | 36.54 | 37.67 | 36959 | 13728.67 | 1.87% | 0.00 |
| 2025-07-01 | 36.90 | 36.64 | -0.13 | -0.35% | 36.40 | 36.91 | 15176 | 5556.85 | 0.77% | 0.00 |
| 2025-06-30 | 36.43 | 36.77 | 0.56 | 1.55% | 36.38 | 37.17 | 23647 | 8669.90 | 1.20% | 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。
