| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-07-11 | 0.64 | 0.56 | -0.08 | -12.50% | 0.54 | 0.65 | 278596 | 1612.18 | 14.57% | 1.40 |
| 2023-07-10 | 0.63 | 0.64 | 0.01 | 1.59% | 0.63 | 0.68 | 126841 | 830.24 | 6.63% | 0.00 |
| 2023-07-07 | 0.69 | 0.63 | -0.05 | -7.35% | 0.62 | 0.69 | 116780 | 751.15 | 6.11% | 0.00 |
| 2023-07-06 | 0.72 | 0.68 | -0.04 | -5.56% | 0.67 | 0.72 | 90567 | 628.39 | 4.74% | 0.00 |
| 2023-07-05 | 0.74 | 0.72 | -0.02 | -2.70% | 0.71 | 0.74 | 86198 | 626.54 | 4.51% | 0.00 |
| 2023-07-04 | 0.73 | 0.74 | 0.01 | 1.37% | 0.73 | 0.75 | 51680 | 382.05 | 2.70% | 4.00 |
| 2023-07-03 | 0.75 | 0.73 | -0.03 | -3.95% | 0.72 | 0.77 | 115350 | 854.09 | 6.03% | 0.00 |
| 2023-06-30 | 0.79 | 0.76 | -0.03 | -3.80% | 0.74 | 0.79 | 110340 | 836.90 | 5.77% | 0.00 |
| 2023-06-29 | 0.83 | 0.79 | -0.04 | -4.82% | 0.78 | 0.83 | 115461 | 926.33 | 6.04% | 0.00 |
| 2023-06-28 | 0.91 | 0.83 | -0.08 | -8.79% | 0.81 | 0.91 | 195119 | 1635.12 | 10.20% | 0.00 |
| 2023-06-27 | 0.84 | 0.91 | 0.08 | 9.64% | 0.83 | 0.91 | 165773 | 1441.39 | 8.67% | 0.00 |
| 2023-06-26 | 0.83 | 0.83 | -0.02 | -2.35% | 0.81 | 0.88 | 168537 | 1404.33 | 8.81% | 0.00 |
| 2023-06-21 | 0.76 | 0.85 | 0.09 | 11.84% | 0.76 | 0.87 | 220975 | 1779.54 | 11.56% | 0.00 |
| 2023-06-20 | 0.81 | 0.76 | -0.05 | -6.17% | 0.74 | 0.83 | 239658 | 1862.60 | 12.53% | 200.00 |
| 2023-06-19 | 0.71 | 0.81 | -3.84 | -82.58% | 0.70 | 0.85 | 423270 | 3209.42 | 22.14% | 0.00 |
| 2023-04-27 | 4.10 | 4.65 | 0.60 | 14.81% | 4.09 | 4.84 | 260284 | 11757.39 | 12.74% | 0.00 |
| 2023-04-26 | 4.13 | 4.05 | -0.21 | -4.93% | 3.92 | 4.25 | 134346 | 5519.46 | 6.58% | 0.00 |
| 2023-04-25 | 4.04 | 4.26 | 0.17 | 4.16% | 4.04 | 4.37 | 165745 | 6986.29 | 8.12% | 0.00 |
| 2023-04-24 | 4.31 | 4.09 | -0.34 | -7.67% | 3.75 | 4.42 | 199484 | 8061.18 | 9.77% | 0.00 |
| 2023-04-21 | 4.91 | 4.43 | -0.53 | -10.69% | 4.42 | 5.15 | 214068 | 10197.92 | 10.48% | 31.00 |
| 2023-04-20 | 5.50 | 4.96 | -0.54 | -9.82% | 4.93 | 5.50 | 235201 | 11966.34 | 11.52% | 0.00 |
| 2023-04-19 | 5.66 | 5.50 | -0.35 | -5.98% | 5.50 | 5.74 | 153207 | 8584.73 | 7.50% | 12.00 |
| 2023-04-18 | 5.99 | 5.85 | 0.01 | 0.17% | 5.51 | 6.05 | 202939 | 11589.67 | 9.94% | 18.00 |
| 2023-04-17 | 5.50 | 5.84 | -0.71 | -10.84% | 5.50 | 6.04 | 253934 | 14672.51 | 12.43% | 4.00 |
| 2023-04-14 | 6.41 | 6.55 | -0.05 | -0.76% | 6.41 | 7.06 | 251481 | 16959.39 | 12.31% | 5.00 |
| 2023-04-13 | 6.13 | 6.60 | 0.51 | 8.37% | 6.13 | 7.03 | 249043 | 16661.33 | 12.19% | 9.00 |
| 2023-04-12 | 6.01 | 6.09 | -0.10 | -1.62% | 5.81 | 6.24 | 118728 | 7180.84 | 5.81% | 0.00 |
| 2023-04-11 | 6.11 | 6.19 | 0.16 | 2.65% | 6.09 | 6.46 | 176479 | 11041.92 | 8.64% | 0.00 |
| 2023-04-10 | 6.67 | 6.03 | -1.12 | -15.66% | 6.00 | 6.80 | 245091 | 15171.01 | 12.00% | 1.00 |
| 2023-04-07 | 7.23 | 7.15 | -0.07 | -0.97% | 7.06 | 7.41 | 146057 | 10527.20 | 7.15% | 10.00 |
| 2023-04-06 | 7.58 | 7.22 | -0.65 | -8.26% | 7.10 | 7.72 | 201811 | 14657.02 | 9.88% | 3.00 |
| 2023-04-04 | 7.84 | 7.87 | 0.03 | 0.38% | 7.80 | 8.28 | 168973 | 13611.80 | 8.27% | 11.00 |
| 2023-04-03 | 8.25 | 7.84 | -0.46 | -5.54% | 7.77 | 8.25 | 178549 | 14075.74 | 8.74% | 0.00 |
| 2023-03-31 | 8.29 | 8.30 | -0.01 | -0.12% | 8.00 | 8.93 | 156201 | 13282.94 | 7.65% | 0.00 |
| 2023-03-30 | 9.15 | 8.31 | -0.96 | -10.36% | 8.31 | 9.15 | 184895 | 15986.92 | 9.05% | 21.00 |
| 2023-03-29 | 9.57 | 9.27 | -0.66 | -6.65% | 8.88 | 9.80 | 173285 | 16112.20 | 8.48% | 0.00 |
| 2023-03-28 | 9.96 | 9.93 | -0.44 | -4.24% | 9.72 | 10.70 | 147098 | 14868.91 | 7.20% | 0.00 |
| 2023-03-27 | 9.22 | 10.37 | -1.16 | -10.06% | 9.22 | 10.98 | 180264 | 17995.56 | 8.83% | 0.00 |
| 2023-03-24 | 11.95 | 11.53 | -0.75 | -6.11% | 11.35 | 11.95 | 120709 | 14004.10 | 5.91% | 0.00 |
| 2023-03-23 | 10.80 | 12.28 | 1.60 | 14.98% | 10.78 | 12.82 | 191029 | 23020.24 | 9.35% | 3.00 |
| 2023-03-22 | 11.72 | 10.68 | -1.32 | -11.00% | 10.55 | 11.95 | 137513 | 15257.06 | 6.73% | 11.00 |
| 2023-03-21 | 11.86 | 12.00 | -0.11 | -0.91% | 11.63 | 12.30 | 75941 | 9074.06 | 3.72% | 4.00 |
| 2023-03-20 | 12.22 | 12.11 | 0.13 | 1.09% | 11.67 | 12.50 | 150580 | 18205.32 | 7.37% | 11.00 |
| 2023-03-17 | 10.00 | 11.98 | 2.00 | 20.04% | 10.00 | 11.98 | 136797 | 15309.05 | 6.70% | 0.00 |
| 2023-03-16 | 10.29 | 9.98 | -0.31 | -3.01% | 9.83 | 10.29 | 36736 | 3666.53 | 1.80% | 0.00 |
| 2023-03-15 | 10.35 | 10.29 | 0.06 | 0.59% | 10.24 | 10.49 | 26807 | 2767.35 | 1.31% | 0.00 |
| 2023-03-14 | 10.64 | 10.23 | -0.44 | -4.12% | 10.14 | 10.78 | 35942 | 3717.94 | 1.76% | 0.00 |
| 2023-03-13 | 10.87 | 10.67 | -0.20 | -1.84% | 10.44 | 10.98 | 31736 | 3370.81 | 1.55% | 0.00 |
| 2023-03-10 | 11.17 | 10.87 | -0.26 | -2.34% | 10.86 | 11.19 | 26441 | 2909.22 | 1.29% | 0.00 |
| 2023-03-09 | 11.45 | 11.13 | -0.26 | -2.28% | 11.11 | 11.45 | 33422 | 3751.36 | 1.64% | 0.00 |
| 2023-03-08 | 11.22 | 11.39 | 0.14 | 1.24% | 11.11 | 11.48 | 34204 | 3867.42 | 1.67% | 0.00 |
| 2023-03-07 | 11.10 | 11.25 | 0.14 | 1.26% | 11.09 | 11.56 | 43493 | 4951.84 | 2.13% | 0.00 |
| 2023-03-06 | 11.15 | 11.11 | -0.11 | -0.98% | 10.98 | 11.24 | 21264 | 2352.33 | 1.04% | 0.00 |
| 2023-03-03 | 10.96 | 11.22 | 0.23 | 2.09% | 10.81 | 11.42 | 38340 | 4288.11 | 1.88% | 0.00 |
| 2023-03-02 | 11.26 | 10.99 | -0.37 | -3.26% | 10.97 | 11.49 | 33147 | 3699.71 | 1.62% | 0.00 |
| 2023-03-01 | 11.17 | 11.36 | 0.10 | 0.89% | 11.08 | 11.38 | 22144 | 2491.25 | 1.08% | 0.00 |
| 2023-02-28 | 11.11 | 11.26 | 0.15 | 1.35% | 11.11 | 11.35 | 22851 | 2563.20 | 1.12% | 0.00 |
| 2023-02-27 | 11.33 | 11.11 | -0.24 | -2.11% | 11.05 | 11.42 | 28051 | 3148.21 | 1.37% | 0.00 |
| 2023-02-24 | 11.70 | 11.35 | -0.37 | -3.16% | 11.28 | 11.82 | 32045 | 3661.37 | 1.57% | 0.00 |
| 2023-02-23 | 11.43 | 11.72 | 0.29 | 2.54% | 11.35 | 11.85 | 36920 | 4294.63 | 1.81% | 0.00 |
| 2023-02-22 | 11.54 | 11.43 | -0.25 | -2.14% | 11.35 | 11.68 | 26013 | 2983.96 | 1.27% | 0.00 |
| 2023-02-21 | 11.75 | 11.68 | -0.07 | -0.60% | 11.48 | 11.76 | 24655 | 2862.90 | 1.21% | 0.00 |
| 2023-02-20 | 11.43 | 11.75 | 0.43 | 3.80% | 11.27 | 11.98 | 41991 | 4913.49 | 2.06% | 2.00 |
| 2023-02-17 | 11.27 | 11.32 | -0.03 | -0.26% | 11.23 | 11.59 | 29924 | 3400.46 | 1.47% | 0.00 |
| 2023-02-16 | 11.80 | 11.35 | -0.45 | -3.81% | 11.35 | 11.95 | 51851 | 6028.77 | 2.54% | 0.00 |
| 2023-02-15 | 11.50 | 11.80 | -0.05 | -0.42% | 11.50 | 12.16 | 40427 | 4806.82 | 1.98% | 0.00 |
| 2023-02-14 | 12.20 | 11.85 | -0.37 | -3.03% | 11.82 | 12.20 | 38769 | 4637.73 | 1.90% | 12.00 |
| 2023-02-13 | 12.05 | 12.22 | -0.15 | -1.21% | 11.88 | 12.29 | 50538 | 6082.36 | 2.47% | 0.00 |
| 2023-02-10 | 12.33 | 12.37 | 0.10 | 0.81% | 12.25 | 12.69 | 47172 | 5871.14 | 2.31% | 0.00 |
| 2023-02-09 | 12.30 | 12.27 | -0.09 | -0.73% | 12.07 | 12.30 | 43800 | 5332.86 | 2.14% | 0.00 |
| 2023-02-08 | 12.40 | 12.36 | -0.11 | -0.88% | 12.01 | 12.60 | 43556 | 5358.24 | 2.13% | 0.00 |
| 2023-02-07 | 12.85 | 12.47 | -0.13 | -1.03% | 12.46 | 13.30 | 61338 | 7874.50 | 3.00% | 8.00 |
| 2023-02-06 | 12.45 | 12.60 | 0.15 | 1.20% | 12.33 | 12.78 | 42534 | 5355.54 | 2.08% | 0.00 |
| 2023-02-03 | 12.52 | 12.45 | -0.25 | -1.97% | 12.24 | 12.59 | 37930 | 4696.57 | 1.86% | 1.00 |
| 2023-02-02 | 12.48 | 12.70 | -0.10 | -0.78% | 12.19 | 12.73 | 58506 | 7291.52 | 2.86% | 0.00 |
| 2023-02-01 | 12.00 | 12.80 | 0.77 | 6.40% | 11.93 | 13.15 | 86735 | 11028.84 | 4.25% | 12.00 |
| 2023-01-31 | 12.42 | 12.03 | -0.31 | -2.51% | 11.90 | 12.62 | 58454 | 7066.91 | 2.86% | 0.00 |
| 2023-01-30 | 11.35 | 12.34 | 1.14 | 10.18% | 11.35 | 12.36 | 63551 | 7584.82 | 3.11% | 3.00 |
| 2023-01-20 | 11.19 | 11.20 | 0.03 | 0.27% | 11.19 | 11.63 | 29367 | 3344.19 | 1.44% | 1.00 |
| 2023-01-19 | 11.17 | 11.17 | 0.11 | 0.99% | 10.92 | 11.29 | 24546 | 2724.25 | 1.20% | 0.00 |
中潜退(300526)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。
