| 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 | 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 |
| 2025-02-19 | 7.76 | 7.91 | 0.15 | 1.93% | 7.74 | 7.93 | 98233 | 7724.00 | 1.00% | 0.00 |
| 2025-02-18 | 8.02 | 7.76 | -0.26 | -3.24% | 7.72 | 8.04 | 134316 | 10586.94 | 1.36% | 0.00 |
| 2025-02-17 | 8.00 | 8.02 | 0.04 | 0.50% | 7.98 | 8.09 | 123378 | 9907.78 | 1.25% | 41.00 |
| 2025-02-14 | 7.96 | 7.98 | 0.01 | 0.13% | 7.92 | 8.02 | 92507 | 7368.71 | 0.94% | 0.00 |
| 2025-02-13 | 8.06 | 7.97 | -0.07 | -0.87% | 7.97 | 8.09 | 100960 | 8092.77 | 1.02% | 0.00 |
| 2025-02-12 | 8.00 | 8.04 | 0.03 | 0.37% | 7.95 | 8.05 | 110347 | 8836.49 | 1.12% | 0.00 |
| 2025-02-11 | 8.13 | 8.01 | -0.10 | -1.23% | 7.97 | 8.13 | 127936 | 10249.41 | 1.30% | 0.00 |
| 2025-02-10 | 7.98 | 8.11 | 0.14 | 1.76% | 7.98 | 8.12 | 157553 | 12719.51 | 1.60% | 15.00 |
| 2025-02-07 | 7.89 | 7.97 | 0.09 | 1.14% | 7.87 | 8.06 | 180330 | 14376.36 | 1.83% | 0.00 |
| 2025-02-06 | 7.77 | 7.88 | 0.11 | 1.42% | 7.70 | 7.88 | 135504 | 10608.93 | 1.37% | 0.00 |
| 2025-02-05 | 7.72 | 7.77 | 0.10 | 1.30% | 7.68 | 7.80 | 118510 | 9194.87 | 1.20% | 0.00 |
| 2025-01-27 | 7.83 | 7.67 | -0.10 | -1.29% | 7.66 | 7.89 | 110354 | 8553.02 | 1.12% | 0.00 |
| 2025-01-24 | 7.67 | 7.77 | 0.08 | 1.04% | 7.66 | 7.80 | 117767 | 9126.61 | 1.19% | 0.00 |
| 2025-01-23 | 7.74 | 7.69 | -0.01 | -0.13% | 7.69 | 7.88 | 113085 | 8815.19 | 1.15% | 0.00 |
| 2025-01-22 | 7.72 | 7.70 | -0.06 | -0.77% | 7.65 | 7.76 | 69129 | 5322.11 | 0.70% | 0.00 |
| 2025-01-21 | 7.83 | 7.76 | -0.05 | -0.64% | 7.68 | 7.85 | 96181 | 7450.35 | 0.97% | 0.00 |
| 2025-01-20 | 7.83 | 7.81 | 0.04 | 0.51% | 7.75 | 7.90 | 103802 | 8116.98 | 1.05% | 0.00 |
| 2025-01-17 | 7.63 | 7.77 | 0.11 | 1.44% | 7.61 | 7.87 | 136121 | 10537.59 | 1.38% | 0.00 |
| 2025-01-16 | 7.70 | 7.66 | 0.00 | 0.00% | 7.60 | 7.80 | 124423 | 9577.44 | 1.26% | 0.00 |
| 2025-01-15 | 7.77 | 7.66 | -0.09 | -1.16% | 7.62 | 7.81 | 92723 | 7121.03 | 0.94% | 0.00 |
| 2025-01-14 | 7.48 | 7.75 | 0.30 | 4.03% | 7.45 | 7.78 | 158505 | 12128.52 | 1.61% | 10.00 |
| 2025-01-13 | 7.35 | 7.45 | 0.03 | 0.40% | 7.23 | 7.51 | 95936 | 7096.94 | 0.97% | 0.00 |
| 2025-01-10 | 7.59 | 7.42 | -0.16 | -2.11% | 7.40 | 7.64 | 114286 | 8595.29 | 1.16% | 0.00 |
| 2025-01-09 | 7.52 | 7.58 | -0.01 | -0.13% | 7.50 | 7.67 | 109422 | 8308.18 | 1.11% | 0.00 |
| 2025-01-08 | 7.60 | 7.59 | -0.02 | -0.26% | 7.38 | 7.74 | 150289 | 11393.24 | 1.52% | 0.00 |
| 2025-01-07 | 7.47 | 7.61 | 0.14 | 1.87% | 7.46 | 7.61 | 93473 | 7037.44 | 0.95% | 0.00 |
| 2025-01-06 | 7.50 | 7.47 | -0.06 | -0.80% | 7.37 | 7.56 | 109613 | 8195.47 | 1.11% | 0.00 |
| 2025-01-03 | 7.83 | 7.53 | -0.29 | -3.71% | 7.50 | 7.88 | 136490 | 10454.18 | 1.38% | 0.00 |
| 2025-01-02 | 8.07 | 7.82 | -0.25 | -3.10% | 7.71 | 8.13 | 161015 | 12767.33 | 1.67% | 0.00 |
| 2024-12-31 | 8.23 | 8.07 | -0.16 | -1.94% | 8.06 | 8.28 | 151888 | 12366.12 | 1.58% | 70.00 |
| 2024-12-30 | 8.30 | 8.23 | -0.09 | -1.08% | 8.13 | 8.34 | 139995 | 11521.18 | 1.45% | 0.00 |
| 2024-12-27 | 8.29 | 8.32 | 0.10 | 1.22% | 8.26 | 8.46 | 196873 | 16505.70 | 2.04% | 0.00 |
| 2024-12-26 | 8.18 | 8.22 | 0.04 | 0.49% | 8.16 | 8.32 | 165916 | 13712.32 | 1.72% | 0.00 |
| 2024-12-25 | 8.56 | 8.18 | -0.43 | -4.99% | 8.08 | 8.58 | 311776 | 25731.46 | 3.24% | 0.00 |
| 2024-12-24 | 8.74 | 8.61 | -0.38 | -4.23% | 8.52 | 9.00 | 459942 | 39972.76 | 4.77% | 0.00 |
| 2024-12-23 | 8.51 | 8.99 | 0.48 | 5.64% | 8.31 | 9.30 | 577774 | 50989.93 | 6.00% | 107.00 |
| 2024-12-20 | 8.52 | 8.51 | -0.01 | -0.12% | 8.45 | 8.58 | 147984 | 12611.16 | 1.54% | 0.00 |
| 2024-12-19 | 8.48 | 8.52 | -0.08 | -0.93% | 8.36 | 8.58 | 227370 | 19240.54 | 2.36% | 0.00 |
| 2024-12-18 | 8.65 | 8.60 | 0.05 | 0.58% | 8.57 | 8.99 | 307374 | 26927.68 | 3.19% | 10.00 |
| 2024-12-17 | 8.75 | 8.55 | -0.17 | -1.95% | 8.51 | 8.86 | 188589 | 16372.90 | 1.96% | 0.00 |
| 2024-12-16 | 8.87 | 8.72 | -0.13 | -1.47% | 8.67 | 8.89 | 129653 | 11368.37 | 1.35% | 0.00 |
| 2024-12-13 | 9.10 | 8.85 | -0.32 | -3.49% | 8.81 | 9.12 | 252276 | 22532.00 | 2.62% | 0.00 |
| 2024-12-12 | 9.08 | 9.17 | 0.07 | 0.77% | 9.05 | 9.22 | 173520 | 15874.75 | 1.80% | 2.00 |
| 2024-12-11 | 9.04 | 9.10 | 0.06 | 0.66% | 8.95 | 9.12 | 145109 | 13155.13 | 1.51% | 2.00 |
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。
