| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 35.65 | 36.10 | 0.82 | 2.32% | 35.11 | 36.44 | 44151 | 15878.98 | 2.24% | 0.00 |
| 2026-03-24 | 34.90 | 35.28 | 1.01 | 2.95% | 34.38 | 35.37 | 45345 | 15846.45 | 2.30% | 0.00 |
| 2026-03-23 | 36.00 | 34.27 | -2.38 | -6.49% | 34.05 | 36.28 | 90482 | 31669.86 | 4.59% | 0.00 |
| 2026-03-20 | 38.82 | 36.65 | -2.12 | -5.47% | 36.63 | 39.20 | 91878 | 34541.44 | 4.66% | 0.00 |
| 2026-03-19 | 37.16 | 38.77 | 1.24 | 3.30% | 37.00 | 41.00 | 158196 | 62612.29 | 8.02% | 0.00 |
| 2026-03-18 | 37.18 | 37.53 | 0.50 | 1.35% | 36.30 | 37.79 | 45722 | 16886.88 | 2.32% | 0.00 |
| 2026-03-17 | 38.62 | 37.03 | -1.36 | -3.54% | 36.80 | 38.65 | 40027 | 15062.54 | 2.03% | 0.00 |
| 2026-03-16 | 38.50 | 38.39 | 0.05 | 0.13% | 37.92 | 39.40 | 39595 | 15239.24 | 2.01% | 0.00 |
| 2026-03-13 | 38.00 | 38.34 | 0.45 | 1.19% | 37.50 | 38.90 | 48317 | 18510.15 | 2.45% | 0.00 |
| 2026-03-12 | 38.99 | 37.89 | -1.03 | -2.65% | 37.71 | 38.99 | 40017 | 15268.54 | 2.03% | 0.00 |
| 2026-03-11 | 39.22 | 38.92 | -0.26 | -0.66% | 38.61 | 39.30 | 33004 | 12831.75 | 1.67% | 0.00 |
| 2026-03-10 | 39.47 | 39.18 | -0.16 | -0.41% | 38.95 | 39.71 | 33700 | 13207.84 | 1.71% | 0.00 |
| 2026-03-09 | 39.08 | 39.34 | -0.15 | -0.38% | 38.53 | 39.52 | 42543 | 16649.50 | 2.16% | 0.00 |
| 2026-03-06 | 39.09 | 39.49 | 0.19 | 0.48% | 38.90 | 39.98 | 36931 | 14592.64 | 1.87% | 0.00 |
| 2026-03-05 | 39.68 | 39.30 | 0.05 | 0.13% | 39.00 | 39.74 | 37401 | 14733.56 | 1.90% | 0.00 |
| 2026-03-04 | 38.30 | 39.25 | 0.94 | 2.45% | 38.10 | 39.70 | 54417 | 21306.54 | 2.76% | 0.00 |
| 2026-03-03 | 40.20 | 38.31 | -1.80 | -4.49% | 38.10 | 40.33 | 63691 | 24753.77 | 3.23% | 0.00 |
| 2026-03-02 | 39.37 | 40.11 | 0.34 | 0.85% | 39.25 | 40.89 | 84993 | 34208.38 | 4.31% | 0.00 |
| 2026-02-27 | 39.77 | 39.77 | 0.01 | 0.03% | 39.27 | 40.04 | 36422 | 14455.20 | 1.85% | 4.00 |
| 2026-02-26 | 39.21 | 39.76 | 0.55 | 1.40% | 39.18 | 39.99 | 44198 | 17547.11 | 2.24% | 0.00 |
| 2026-02-25 | 38.90 | 39.21 | 0.35 | 0.90% | 38.61 | 39.64 | 39181 | 15382.05 | 1.99% | 0.00 |
| 2026-02-24 | 38.66 | 38.86 | 0.52 | 1.36% | 38.30 | 38.88 | 29576 | 11423.03 | 1.50% | 16.00 |
| 2026-02-13 | 38.47 | 38.34 | -0.34 | -0.88% | 38.21 | 38.90 | 28093 | 10827.04 | 1.42% | 0.00 |
| 2026-02-12 | 38.39 | 38.68 | 0.31 | 0.81% | 38.11 | 38.88 | 25889 | 9998.26 | 1.31% | 0.00 |
| 2026-02-11 | 37.56 | 38.37 | 0.82 | 2.18% | 37.34 | 38.95 | 48722 | 18734.54 | 2.47% | 0.00 |
| 2026-02-10 | 37.21 | 37.55 | 0.35 | 0.94% | 37.02 | 37.70 | 20958 | 7848.48 | 1.06% | 0.00 |
| 2026-02-09 | 37.23 | 37.20 | 0.30 | 0.81% | 37.00 | 37.31 | 18736 | 6953.58 | 0.95% | 0.00 |
| 2026-02-06 | 37.00 | 36.90 | -0.30 | -0.81% | 36.80 | 37.37 | 22037 | 8170.25 | 1.12% | 0.00 |
| 2026-02-05 | 37.51 | 37.20 | -0.45 | -1.20% | 37.15 | 37.75 | 18492 | 6912.53 | 0.94% | 0.00 |
| 2026-02-04 | 37.29 | 37.65 | 0.17 | 0.45% | 37.24 | 37.75 | 22435 | 8427.51 | 1.14% | 0.00 |
| 2026-02-03 | 37.03 | 37.48 | 0.68 | 1.85% | 36.98 | 37.53 | 24449 | 9114.56 | 1.24% | 0.00 |
| 2026-02-02 | 37.40 | 36.80 | -0.75 | -2.00% | 36.72 | 37.67 | 31944 | 11901.74 | 1.62% | 0.00 |
| 2026-01-30 | 37.31 | 37.55 | 0.05 | 0.13% | 36.91 | 37.69 | 27089 | 10119.31 | 1.37% | 0.00 |
| 2026-01-29 | 37.80 | 37.50 | -0.28 | -0.74% | 37.20 | 37.89 | 35582 | 13358.74 | 1.80% | 0.00 |
| 2026-01-28 | 38.36 | 37.78 | -0.64 | -1.67% | 37.71 | 38.50 | 30420 | 11531.58 | 1.54% | 0.00 |
| 2026-01-27 | 38.23 | 38.42 | 0.22 | 0.58% | 37.43 | 38.64 | 39554 | 15057.06 | 2.00% | 0.00 |
| 2026-01-26 | 39.20 | 38.20 | -0.95 | -2.43% | 38.04 | 39.20 | 46280 | 17786.23 | 2.35% | 0.00 |
| 2026-01-23 | 38.88 | 39.15 | 0.28 | 0.72% | 38.59 | 39.17 | 39271 | 15274.14 | 1.99% | 0.00 |
| 2026-01-22 | 38.69 | 38.87 | 0.18 | 0.47% | 38.62 | 39.25 | 35266 | 13696.08 | 1.79% | 0.00 |
| 2026-01-21 | 38.50 | 38.69 | 0.19 | 0.49% | 38.16 | 38.90 | 30201 | 11660.79 | 1.53% | 0.00 |
| 2026-01-20 | 38.97 | 38.50 | -0.50 | -1.28% | 38.26 | 39.24 | 30129 | 11617.12 | 1.53% | 0.00 |
| 2026-01-19 | 38.21 | 39.00 | 0.60 | 1.56% | 38.20 | 39.07 | 38905 | 15118.04 | 1.97% | 0.00 |
| 2026-01-16 | 38.33 | 38.40 | -0.04 | -0.10% | 38.20 | 38.70 | 29850 | 11458.97 | 1.51% | 0.00 |
| 2026-01-15 | 38.20 | 38.44 | 0.12 | 0.31% | 38.08 | 38.65 | 32206 | 12355.05 | 1.63% | 0.00 |
| 2026-01-14 | 38.49 | 38.32 | -0.17 | -0.44% | 37.90 | 39.18 | 63234 | 24367.35 | 3.20% | 26.00 |
| 2026-01-13 | 39.83 | 38.49 | -1.18 | -2.97% | 38.41 | 39.88 | 64537 | 25008.24 | 3.27% | 5.00 |
| 2026-01-12 | 38.88 | 39.67 | 1.23 | 3.20% | 38.53 | 40.17 | 85499 | 33680.11 | 4.33% | 0.00 |
| 2026-01-09 | 38.36 | 38.44 | 0.92 | 2.45% | 38.00 | 38.96 | 69979 | 26958.96 | 3.55% | 0.00 |
| 2026-01-08 | 36.99 | 37.52 | 0.48 | 1.30% | 36.99 | 37.74 | 37917 | 14227.40 | 1.92% | 0.00 |
| 2026-01-07 | 37.33 | 37.04 | -0.28 | -0.75% | 36.95 | 37.45 | 39919 | 14831.82 | 2.02% | 0.00 |
| 2026-01-06 | 37.75 | 37.32 | -0.43 | -1.14% | 37.11 | 37.75 | 50494 | 18851.86 | 2.56% | 0.00 |
| 2026-01-05 | 37.70 | 37.75 | 0.15 | 0.40% | 37.36 | 37.98 | 43343 | 16328.85 | 2.20% | 0.00 |
| 2025-12-31 | 37.20 | 37.60 | 0.25 | 0.67% | 37.18 | 37.87 | 30670 | 11534.33 | 1.55% | 0.00 |
| 2025-12-30 | 37.38 | 37.35 | 0.06 | 0.16% | 37.10 | 37.65 | 24217 | 9063.50 | 1.23% | 10.00 |
| 2025-12-29 | 37.23 | 37.29 | 0.07 | 0.19% | 37.02 | 37.48 | 24184 | 9019.00 | 1.23% | 2.00 |
| 2025-12-26 | 37.41 | 37.22 | -0.08 | -0.21% | 36.91 | 37.58 | 26603 | 9922.59 | 1.35% | 0.00 |
| 2025-12-25 | 37.12 | 37.30 | 0.10 | 0.27% | 37.03 | 37.41 | 24401 | 9097.29 | 1.24% | 0.00 |
| 2025-12-24 | 36.91 | 37.20 | 0.24 | 0.65% | 36.77 | 37.30 | 27513 | 10228.54 | 1.39% | 0.00 |
| 2025-12-23 | 36.88 | 36.96 | 0.02 | 0.05% | 36.65 | 37.22 | 27719 | 10226.76 | 1.40% | 0.00 |
| 2025-12-22 | 37.31 | 36.94 | 0.44 | 1.21% | 36.61 | 37.48 | 39926 | 14763.19 | 2.02% | 0.00 |
| 2025-12-19 | 36.21 | 36.50 | 0.28 | 0.77% | 36.21 | 36.75 | 20980 | 7667.07 | 1.06% | 0.00 |
| 2025-12-18 | 36.24 | 36.22 | -0.13 | -0.36% | 36.12 | 36.50 | 15810 | 5743.40 | 0.80% | 0.00 |
| 2025-12-17 | 36.39 | 36.35 | -0.08 | -0.22% | 35.70 | 36.44 | 25404 | 9162.57 | 1.29% | 0.00 |
| 2025-12-16 | 36.67 | 36.43 | -0.37 | -1.01% | 36.17 | 36.70 | 24916 | 9067.71 | 1.26% | 6.00 |
| 2025-12-15 | 36.08 | 36.80 | 0.54 | 1.49% | 36.03 | 36.89 | 41899 | 15339.18 | 2.12% | 0.00 |
| 2025-12-12 | 35.64 | 36.26 | 0.69 | 1.94% | 35.57 | 36.49 | 38428 | 13913.11 | 1.95% | 0.00 |
| 2025-12-11 | 35.55 | 35.57 | 0.10 | 0.28% | 35.30 | 35.85 | 20715 | 7370.83 | 1.05% | 0.00 |
| 2025-12-10 | 35.56 | 35.47 | -0.13 | -0.37% | 35.23 | 35.58 | 12327 | 4365.25 | 0.62% | 0.00 |
| 2025-12-09 | 35.68 | 35.60 | -0.19 | -0.53% | 35.45 | 35.92 | 12220 | 4357.77 | 0.62% | 0.00 |
| 2025-12-08 | 35.80 | 35.79 | 0.16 | 0.45% | 35.67 | 35.97 | 17958 | 6439.45 | 0.91% | 0.00 |
| 2025-12-05 | 34.92 | 35.63 | 0.69 | 1.97% | 34.85 | 35.66 | 20898 | 7407.70 | 1.06% | 0.00 |
| 2025-12-04 | 35.47 | 34.94 | -0.39 | -1.10% | 34.93 | 35.47 | 16388 | 5747.41 | 0.83% | 0.00 |
| 2025-12-03 | 35.34 | 35.33 | 0.04 | 0.11% | 35.09 | 35.36 | 14123 | 4975.23 | 0.72% | 0.00 |
| 2025-12-02 | 35.53 | 35.29 | -0.21 | -0.59% | 35.26 | 35.75 | 13257 | 4695.83 | 0.67% | 0.00 |
| 2025-12-01 | 35.41 | 35.50 | 0.16 | 0.45% | 35.33 | 35.68 | 15249 | 5417.20 | 0.77% | 0.00 |
| 2025-11-28 | 35.20 | 35.34 | 0.27 | 0.77% | 34.93 | 35.35 | 11877 | 4177.79 | 0.60% | 0.00 |
| 2025-11-27 | 35.00 | 35.07 | 0.08 | 0.23% | 34.86 | 35.37 | 13808 | 4861.03 | 0.70% | 0.00 |
| 2025-11-26 | 35.16 | 34.99 | -0.24 | -0.68% | 34.90 | 35.35 | 16978 | 5970.22 | 0.86% | 3.00 |
| 2025-11-25 | 35.14 | 35.23 | 0.08 | 0.23% | 35.05 | 35.62 | 24897 | 8798.39 | 1.26% | 0.00 |
| 2025-11-24 | 34.62 | 35.15 | 0.57 | 1.65% | 34.58 | 35.35 | 23819 | 8341.41 | 1.21% | 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。
