| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 8.25 | 8.54 | 0.23 | 2.77% | 8.24 | 8.74 | 650721 | 55317.70 | 6.59% | 0.00 |
| 2025-06-17 | 8.12 | 8.31 | 0.16 | 1.96% | 8.01 | 8.32 | 410665 | 33591.37 | 4.16% | 0.00 |
| 2025-06-16 | 8.19 | 8.15 | -0.11 | -1.33% | 8.01 | 8.22 | 426955 | 34675.43 | 4.33% | 0.00 |
| 2025-06-13 | 7.84 | 8.26 | 0.40 | 5.09% | 7.81 | 8.57 | 729563 | 60210.31 | 7.39% | 7.00 |
| 2025-06-12 | 7.71 | 7.86 | 0.13 | 1.68% | 7.65 | 7.97 | 200925 | 15680.15 | 2.04% | 0.00 |
| 2025-06-11 | 7.70 | 7.73 | 0.04 | 0.52% | 7.68 | 7.77 | 87379 | 6757.35 | 0.89% | 0.00 |
| 2025-06-10 | 7.80 | 7.69 | -0.14 | -1.79% | 7.60 | 7.87 | 147735 | 11429.10 | 1.50% | 0.00 |
| 2025-06-09 | 7.77 | 7.83 | 0.07 | 0.90% | 7.77 | 7.87 | 109144 | 8532.99 | 1.11% | 13.00 |
| 2025-06-06 | 7.78 | 7.76 | -0.02 | -0.26% | 7.73 | 7.88 | 109859 | 8574.55 | 1.11% | 0.00 |
| 2025-06-05 | 7.81 | 7.78 | -0.05 | -0.64% | 7.67 | 7.83 | 117527 | 9115.83 | 1.19% | 13.00 |
| 2025-06-04 | 7.80 | 7.83 | 0.00 | 0.00% | 7.77 | 7.85 | 100158 | 7838.64 | 1.01% | 0.00 |
| 2025-06-03 | 7.78 | 7.83 | 0.02 | 0.26% | 7.76 | 7.90 | 123128 | 9648.40 | 1.25% | 0.00 |
| 2025-05-30 | 7.88 | 7.81 | -0.06 | -0.76% | 7.73 | 7.89 | 138998 | 10830.71 | 1.41% | 0.00 |
| 2025-05-29 | 7.82 | 7.87 | 0.06 | 0.77% | 7.75 | 7.88 | 149383 | 11714.98 | 1.51% | 0.00 |
| 2025-05-28 | 7.74 | 7.81 | 0.05 | 0.64% | 7.72 | 7.86 | 153376 | 11954.07 | 1.55% | 0.00 |
| 2025-05-27 | 7.74 | 7.76 | 0.03 | 0.39% | 7.63 | 7.76 | 98748 | 7595.13 | 1.00% | 0.00 |
| 2025-05-26 | 7.64 | 7.73 | 0.07 | 0.91% | 7.60 | 7.76 | 95829 | 7382.48 | 0.97% | 0.00 |
| 2025-05-23 | 7.70 | 7.66 | -0.06 | -0.78% | 7.66 | 7.83 | 127785 | 9875.13 | 1.29% | 0.00 |
| 2025-05-22 | 7.82 | 7.72 | -0.12 | -1.53% | 7.72 | 7.91 | 146064 | 11397.04 | 1.48% | 0.00 |
| 2025-05-21 | 7.88 | 7.84 | -0.05 | -0.63% | 7.78 | 7.95 | 128167 | 10049.15 | 1.30% | 0.00 |
| 2025-05-20 | 7.85 | 7.89 | 0.00 | 0.00% | 7.79 | 8.04 | 166716 | 13178.54 | 1.69% | 0.00 |
| 2025-05-19 | 7.76 | 7.89 | 0.12 | 1.54% | 7.71 | 7.91 | 157867 | 12348.22 | 1.60% | 0.00 |
| 2025-05-16 | 7.87 | 7.77 | -0.05 | -0.64% | 7.76 | 8.05 | 239466 | 18917.49 | 2.43% | 20.00 |
| 2025-05-15 | 7.99 | 7.82 | -0.21 | -2.62% | 7.82 | 8.08 | 182627 | 14443.75 | 1.85% | 0.00 |
| 2025-05-14 | 8.14 | 8.03 | -0.10 | -1.23% | 7.99 | 8.19 | 231114 | 18596.01 | 2.34% | 0.00 |
| 2025-05-13 | 8.39 | 8.13 | -0.30 | -3.56% | 8.10 | 8.44 | 390921 | 32296.35 | 3.96% | 0.00 |
| 2025-05-12 | 7.94 | 8.43 | 0.42 | 5.24% | 7.82 | 8.74 | 623273 | 52372.38 | 6.32% | 8.00 |
| 2025-05-09 | 8.15 | 8.01 | -0.14 | -1.72% | 8.01 | 8.35 | 340986 | 27717.99 | 3.46% | 20.00 |
| 2025-05-08 | 7.86 | 8.15 | 0.18 | 2.26% | 7.79 | 8.17 | 374105 | 29773.63 | 3.79% | 9.00 |
| 2025-05-07 | 7.69 | 7.97 | 0.39 | 5.15% | 7.63 | 8.25 | 509547 | 40386.32 | 5.16% | 0.00 |
| 2025-05-06 | 7.46 | 7.58 | 0.15 | 2.02% | 7.46 | 7.59 | 152608 | 11493.34 | 1.55% | 0.00 |
| 2025-04-30 | 7.39 | 7.43 | 0.05 | 0.68% | 7.38 | 7.49 | 132840 | 9875.27 | 1.35% | 0.00 |
| 2025-04-29 | 7.30 | 7.38 | 0.07 | 0.96% | 7.22 | 7.42 | 108514 | 7994.70 | 1.10% | 0.00 |
| 2025-04-28 | 7.54 | 7.31 | -0.22 | -2.92% | 7.29 | 7.58 | 174326 | 12891.89 | 1.77% | 0.00 |
| 2025-04-25 | 7.53 | 7.53 | -0.02 | -0.26% | 7.47 | 7.68 | 146235 | 11048.80 | 1.48% | 0.00 |
| 2025-04-24 | 7.62 | 7.55 | -0.08 | -1.05% | 7.48 | 7.73 | 204580 | 15486.45 | 2.07% | 3.00 |
| 2025-04-23 | 7.77 | 7.63 | -0.12 | -1.55% | 7.60 | 7.84 | 218505 | 16748.00 | 2.21% | 0.00 |
| 2025-04-22 | 7.74 | 7.75 | 0.01 | 0.13% | 7.68 | 7.82 | 197715 | 15321.20 | 2.00% | 0.00 |
| 2025-04-21 | 7.84 | 7.74 | -0.15 | -1.90% | 7.61 | 7.85 | 278115 | 21473.02 | 2.82% | 72.00 |
| 2025-04-18 | 8.12 | 7.89 | -0.29 | -3.55% | 7.85 | 8.14 | 314498 | 24999.85 | 3.19% | 5.00 |
| 2025-04-17 | 8.07 | 8.18 | 0.03 | 0.37% | 8.07 | 8.53 | 367380 | 30275.89 | 3.72% | 4.00 |
| 2025-04-16 | 8.30 | 8.15 | -0.23 | -2.74% | 8.01 | 8.50 | 319357 | 26254.12 | 3.24% | 0.00 |
| 2025-04-15 | 8.50 | 8.38 | -0.29 | -3.34% | 8.29 | 8.61 | 352791 | 29618.26 | 3.58% | 0.00 |
| 2025-04-14 | 8.29 | 8.67 | 0.30 | 3.58% | 8.28 | 8.82 | 631307 | 53786.37 | 6.40% | 1.00 |
| 2025-04-11 | 8.52 | 8.37 | -0.24 | -2.79% | 8.31 | 8.57 | 538816 | 45368.89 | 5.46% | 0.00 |
| 2025-04-10 | 8.42 | 8.61 | 0.33 | 3.99% | 8.38 | 8.95 | 1043887 | 90432.84 | 10.58% | 11.00 |
| 2025-04-09 | 6.93 | 8.28 | 1.38 | 20.00% | 6.90 | 8.28 | 608694 | 47897.56 | 6.17% | 146.00 |
| 2025-04-08 | 6.69 | 6.90 | 0.32 | 4.86% | 6.69 | 7.00 | 255931 | 17588.36 | 2.59% | 0.00 |
| 2025-04-07 | 7.48 | 6.58 | -1.28 | -16.28% | 6.33 | 7.50 | 400495 | 27430.62 | 4.06% | 0.00 |
| 2025-04-03 | 7.84 | 7.86 | -0.05 | -0.63% | 7.82 | 7.99 | 115970 | 9155.43 | 1.18% | 0.00 |
| 2025-04-02 | 7.96 | 7.91 | -0.07 | -0.88% | 7.86 | 8.00 | 119768 | 9479.03 | 1.21% | 0.00 |
| 2025-04-01 | 7.90 | 7.98 | 0.15 | 1.92% | 7.90 | 8.11 | 198961 | 15947.65 | 2.02% | 0.00 |
| 2025-03-31 | 8.03 | 7.83 | -0.23 | -2.85% | 7.75 | 8.03 | 203623 | 15953.70 | 2.06% | 0.00 |
| 2025-03-28 | 8.25 | 8.06 | -0.21 | -2.54% | 8.04 | 8.32 | 182211 | 14806.89 | 1.85% | 0.00 |
| 2025-03-27 | 8.39 | 8.27 | -0.15 | -1.78% | 8.09 | 8.40 | 253336 | 20878.25 | 2.57% | 1.00 |
| 2025-03-26 | 8.47 | 8.42 | -0.11 | -1.29% | 8.38 | 8.63 | 248360 | 21089.73 | 2.52% | 6.00 |
| 2025-03-25 | 8.39 | 8.53 | -0.01 | -0.12% | 8.30 | 8.85 | 389587 | 33584.29 | 3.95% | 6.00 |
| 2025-03-24 | 8.85 | 8.54 | -0.34 | -3.83% | 8.27 | 8.86 | 506279 | 42958.41 | 5.13% | 0.00 |
| 2025-03-21 | 8.53 | 8.88 | 0.30 | 3.50% | 8.51 | 9.06 | 691342 | 61240.80 | 7.01% | 6.00 |
| 2025-03-20 | 8.44 | 8.58 | 0.14 | 1.66% | 8.40 | 8.70 | 365799 | 31399.15 | 3.71% | 0.00 |
| 2025-03-19 | 8.51 | 8.44 | -0.09 | -1.06% | 8.42 | 8.63 | 220078 | 18732.98 | 2.23% | 0.00 |
| 2025-03-18 | 8.56 | 8.53 | -0.06 | -0.70% | 8.51 | 8.65 | 278992 | 23880.11 | 2.83% | 0.00 |
| 2025-03-17 | 8.75 | 8.59 | -0.16 | -1.83% | 8.59 | 9.00 | 455020 | 39958.45 | 4.61% | 0.00 |
| 2025-03-14 | 8.77 | 8.75 | 0.00 | 0.00% | 8.47 | 8.97 | 515491 | 44802.84 | 5.22% | 0.00 |
| 2025-03-13 | 8.55 | 8.75 | 0.19 | 2.22% | 8.42 | 8.76 | 446612 | 38409.27 | 4.53% | 20.00 |
| 2025-03-12 | 8.64 | 8.56 | -0.18 | -2.06% | 8.55 | 8.72 | 424428 | 36549.85 | 4.30% | 0.00 |
| 2025-03-11 | 8.17 | 8.74 | 0.42 | 5.05% | 8.15 | 8.86 | 621951 | 53405.80 | 6.30% | 6.00 |
| 2025-03-10 | 8.17 | 8.32 | 0.18 | 2.21% | 8.17 | 8.40 | 357684 | 29689.86 | 3.62% | 4.00 |
| 2025-03-07 | 8.01 | 8.14 | 0.09 | 1.12% | 7.95 | 8.31 | 336087 | 27447.39 | 3.41% | 0.00 |
| 2025-03-06 | 7.99 | 8.05 | 0.06 | 0.75% | 7.92 | 8.06 | 161943 | 12974.85 | 1.64% | 1.00 |
| 2025-03-05 | 7.94 | 7.99 | -0.02 | -0.25% | 7.88 | 8.02 | 154660 | 12310.50 | 1.57% | 90.00 |
| 2025-03-04 | 7.76 | 8.01 | 0.26 | 3.35% | 7.76 | 8.04 | 234082 | 18582.08 | 2.37% | 0.00 |
| 2025-03-03 | 7.77 | 7.75 | -0.02 | -0.26% | 7.72 | 7.90 | 128342 | 10023.67 | 1.30% | 0.00 |
| 2025-02-28 | 8.00 | 7.77 | -0.21 | -2.63% | 7.74 | 8.00 | 163158 | 12823.08 | 1.65% | 0.00 |
| 2025-02-27 | 8.08 | 7.98 | -0.09 | -1.12% | 7.86 | 8.10 | 176196 | 14040.95 | 1.79% | 0.00 |
| 2025-02-26 | 8.03 | 8.07 | 0.04 | 0.50% | 7.90 | 8.09 | 160964 | 12916.61 | 1.63% | 0.00 |
| 2025-02-25 | 7.98 | 8.03 | 0.00 | 0.00% | 7.90 | 8.12 | 153131 | 12307.85 | 1.55% | 0.00 |
| 2025-02-24 | 8.07 | 8.03 | -0.03 | -0.37% | 7.97 | 8.08 | 142309 | 11430.67 | 1.44% | 0.00 |
| 2025-02-21 | 7.97 | 8.06 | 0.07 | 0.88% | 7.93 | 8.06 | 143307 | 11485.72 | 1.45% | 0.00 |
| 2025-02-20 | 7.90 | 7.99 | 0.08 | 1.01% | 7.82 | 8.05 | 130793 | 10411.29 | 1.33% | 0.00 |
中船应急(300527)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。
