| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.35 | 8.39 | 0.05 | 0.60% | 8.33 | 8.47 | 170588 | 14331.51 | 1.68% | 0.00 |
| 2025-10-23 | 8.30 | 8.34 | 0.01 | 0.12% | 8.26 | 8.42 | 152074 | 12678.61 | 1.50% | 0.00 |
| 2025-10-22 | 8.15 | 8.33 | 0.17 | 2.08% | 8.13 | 8.48 | 229872 | 19129.74 | 2.26% | 0.00 |
| 2025-10-21 | 8.08 | 8.16 | 0.07 | 0.87% | 8.07 | 8.19 | 109111 | 8884.85 | 1.07% | 0.00 |
| 2025-10-20 | 8.08 | 8.09 | 0.04 | 0.50% | 8.05 | 8.10 | 81957 | 6620.94 | 0.81% | 0.00 |
| 2025-10-17 | 8.13 | 8.05 | -0.08 | -0.98% | 8.03 | 8.17 | 122789 | 9932.23 | 1.21% | 8.00 |
| 2025-10-16 | 8.19 | 8.13 | -0.07 | -0.85% | 8.11 | 8.23 | 113781 | 9290.25 | 1.12% | 2.00 |
| 2025-10-15 | 8.23 | 8.20 | -0.04 | -0.49% | 8.14 | 8.25 | 122565 | 10038.25 | 1.21% | 173.00 |
| 2025-10-14 | 8.30 | 8.24 | -0.10 | -1.20% | 8.22 | 8.39 | 166014 | 13783.71 | 1.63% | 0.00 |
| 2025-10-13 | 8.02 | 8.34 | 0.07 | 0.85% | 8.00 | 8.43 | 188731 | 15603.76 | 1.86% | 0.00 |
| 2025-10-10 | 8.16 | 8.27 | 0.09 | 1.10% | 8.16 | 8.37 | 172009 | 14227.54 | 1.69% | 0.00 |
| 2025-10-09 | 8.20 | 8.18 | -0.02 | -0.24% | 8.14 | 8.22 | 122818 | 10039.31 | 1.21% | 1.00 |
| 2025-09-30 | 8.20 | 8.20 | 0.01 | 0.12% | 8.19 | 8.27 | 95710 | 7866.79 | 0.94% | 34.00 |
| 2025-09-29 | 8.23 | 8.19 | -0.04 | -0.49% | 8.13 | 8.23 | 115884 | 9480.52 | 1.14% | 0.00 |
| 2025-09-26 | 8.30 | 8.23 | -0.07 | -0.84% | 8.23 | 8.34 | 126196 | 10459.67 | 1.24% | 6.00 |
| 2025-09-25 | 8.45 | 8.30 | -0.17 | -2.01% | 8.29 | 8.45 | 177873 | 14835.78 | 1.75% | 9.00 |
| 2025-09-24 | 8.45 | 8.47 | -0.02 | -0.24% | 8.42 | 8.55 | 140072 | 11862.16 | 1.38% | 20.00 |
| 2025-09-23 | 8.58 | 8.49 | 0.02 | 0.24% | 8.21 | 8.59 | 201644 | 16883.78 | 1.98% | 45.00 |
| 2025-09-22 | 8.33 | 8.47 | 0.13 | 1.56% | 8.27 | 8.53 | 184478 | 15533.65 | 1.81% | 1.00 |
| 2025-09-19 | 8.38 | 8.34 | -0.04 | -0.48% | 8.31 | 8.46 | 145976 | 12222.32 | 1.44% | 29.00 |
| 2025-09-18 | 8.52 | 8.38 | -0.22 | -2.56% | 8.36 | 8.58 | 269580 | 22849.23 | 2.65% | 2.00 |
| 2025-09-17 | 8.70 | 8.60 | 0.12 | 1.42% | 8.59 | 8.82 | 298833 | 26009.73 | 2.94% | 0.00 |
| 2025-09-16 | 8.57 | 8.48 | -0.09 | -1.05% | 8.40 | 8.57 | 219754 | 18604.06 | 2.16% | 199.00 |
| 2025-09-15 | 8.72 | 8.57 | -0.19 | -2.17% | 8.55 | 8.76 | 208209 | 17941.01 | 2.05% | 0.00 |
| 2025-09-12 | 8.81 | 8.76 | -0.04 | -0.45% | 8.70 | 8.87 | 217922 | 19128.14 | 2.14% | 3.00 |
| 2025-09-11 | 8.72 | 8.80 | 0.01 | 0.11% | 8.68 | 8.94 | 284476 | 25048.00 | 2.80% | 8.00 |
| 2025-09-10 | 8.50 | 8.79 | 0.28 | 3.29% | 8.47 | 8.90 | 369080 | 32243.41 | 3.63% | 7.00 |
| 2025-09-09 | 8.51 | 8.51 | -0.09 | -1.05% | 8.45 | 8.61 | 185927 | 15836.23 | 1.83% | 1.00 |
| 2025-09-08 | 8.23 | 8.60 | 0.34 | 4.12% | 8.23 | 8.70 | 361700 | 30740.97 | 3.56% | 2.00 |
| 2025-09-05 | 8.17 | 8.26 | 0.08 | 0.98% | 8.12 | 8.26 | 180769 | 14833.51 | 1.78% | 0.00 |
| 2025-09-04 | 8.39 | 8.18 | -0.20 | -2.39% | 8.08 | 8.42 | 279623 | 23135.63 | 2.76% | 0.00 |
| 2025-09-03 | 8.77 | 8.38 | -0.39 | -4.45% | 8.34 | 8.77 | 336537 | 28808.70 | 3.32% | 0.00 |
| 2025-09-02 | 8.93 | 8.77 | -0.16 | -1.79% | 8.68 | 8.93 | 331816 | 29107.96 | 3.27% | 157.00 |
| 2025-09-01 | 8.95 | 8.93 | -0.08 | -0.89% | 8.87 | 8.98 | 252210 | 22482.39 | 2.49% | 0.00 |
| 2025-08-29 | 8.94 | 9.01 | 0.04 | 0.45% | 8.90 | 9.02 | 323844 | 29040.99 | 3.19% | 88.00 |
| 2025-08-28 | 8.92 | 8.97 | 0.22 | 2.51% | 8.80 | 8.99 | 417181 | 37194.20 | 4.11% | 13.00 |
| 2025-08-27 | 8.96 | 8.75 | -0.22 | -2.45% | 8.74 | 8.98 | 381263 | 33857.46 | 3.76% | 0.00 |
| 2025-08-26 | 8.98 | 8.97 | -0.04 | -0.44% | 8.91 | 9.06 | 298792 | 26837.06 | 2.95% | 68.00 |
| 2025-08-25 | 8.92 | 9.01 | 0.06 | 0.67% | 8.87 | 9.02 | 386069 | 34578.08 | 3.88% | 15.00 |
| 2025-08-22 | 8.92 | 8.95 | 0.01 | 0.11% | 8.91 | 8.98 | 259485 | 23194.21 | 2.61% | 21.00 |
| 2025-08-21 | 8.94 | 8.94 | -0.03 | -0.33% | 8.89 | 9.02 | 274905 | 24585.54 | 2.76% | 0.00 |
| 2025-08-20 | 8.89 | 8.97 | 0.06 | 0.67% | 8.83 | 9.04 | 317032 | 28286.21 | 3.18% | 13.00 |
| 2025-08-19 | 9.01 | 8.91 | -0.10 | -1.11% | 8.89 | 9.03 | 331862 | 29614.93 | 3.33% | 36.00 |
| 2025-08-18 | 8.84 | 9.01 | 0.17 | 1.92% | 8.81 | 9.08 | 412534 | 37052.63 | 4.14% | 4.00 |
| 2025-08-15 | 8.76 | 8.84 | 0.02 | 0.23% | 8.74 | 8.84 | 326100 | 28686.50 | 3.28% | 13.00 |
| 2025-08-14 | 9.22 | 8.82 | -0.44 | -4.75% | 8.80 | 9.25 | 666143 | 59659.41 | 6.69% | 4.00 |
| 2025-08-13 | 9.28 | 9.26 | -0.02 | -0.22% | 9.25 | 9.37 | 421386 | 39149.52 | 4.23% | 3.00 |
| 2025-08-12 | 9.31 | 9.28 | -0.04 | -0.43% | 9.25 | 9.41 | 380568 | 35413.81 | 3.82% | 16.00 |
| 2025-08-11 | 9.30 | 9.32 | -0.03 | -0.32% | 9.21 | 9.39 | 423437 | 39356.93 | 4.25% | 0.00 |
| 2025-08-08 | 9.36 | 9.35 | -0.09 | -0.95% | 9.30 | 9.55 | 510254 | 47956.23 | 5.12% | 27.00 |
| 2025-08-07 | 9.45 | 9.44 | 0.00 | 0.00% | 9.21 | 9.53 | 644116 | 60223.74 | 6.47% | 0.00 |
| 2025-08-06 | 9.25 | 9.44 | 0.19 | 2.05% | 9.21 | 9.77 | 937794 | 89230.36 | 9.42% | 48.00 |
| 2025-08-05 | 9.46 | 9.25 | -0.18 | -1.91% | 9.19 | 9.55 | 876451 | 81750.23 | 8.80% | 116.00 |
| 2025-08-04 | 9.95 | 9.43 | -0.58 | -5.79% | 9.34 | 9.99 | 1316197 | 126838.23 | 13.22% | 86.00 |
| 2025-08-01 | 10.01 | 10.01 | -2.50 | -19.98% | 10.01 | 10.01 | 144552 | 14469.65 | 1.46% | 30.00 |
| 2025-07-30 | 11.93 | 12.51 | 0.59 | 4.95% | 11.62 | 12.88 | 1364796 | 167515.88 | 13.83% | 34.00 |
| 2025-07-29 | 11.80 | 11.92 | 0.47 | 4.10% | 11.72 | 12.44 | 1073308 | 129483.63 | 10.88% | 50.00 |
| 2025-07-28 | 11.31 | 11.45 | 0.14 | 1.24% | 11.28 | 11.61 | 533587 | 61209.84 | 5.41% | 42.08 |
| 2025-07-25 | 11.50 | 11.31 | -0.19 | -1.65% | 11.20 | 11.60 | 494347 | 56075.09 | 5.01% | 9.00 |
| 2025-07-24 | 11.30 | 11.50 | 0.15 | 1.32% | 11.24 | 11.55 | 615463 | 70002.35 | 6.24% | 31.00 |
| 2025-07-23 | 11.88 | 11.35 | -0.87 | -7.12% | 11.33 | 12.06 | 921221 | 107108.15 | 9.33% | 13.00 |
| 2025-07-22 | 10.99 | 12.22 | 1.15 | 10.39% | 10.91 | 12.74 | 1396758 | 165148.66 | 14.15% | 5.00 |
| 2025-07-21 | 11.14 | 11.07 | -0.07 | -0.63% | 11.03 | 11.26 | 521037 | 58001.84 | 5.28% | 20.00 |
| 2025-07-18 | 11.21 | 11.14 | -0.11 | -0.98% | 11.00 | 11.37 | 602926 | 67410.53 | 6.11% | 30.00 |
| 2025-07-17 | 11.56 | 11.25 | -0.09 | -0.79% | 11.00 | 11.56 | 781170 | 87302.32 | 7.92% | 41.00 |
| 2025-07-16 | 10.81 | 11.34 | 0.45 | 4.13% | 10.52 | 11.70 | 947899 | 106577.83 | 9.60% | 65.00 |
| 2025-07-15 | 11.20 | 10.89 | -0.52 | -4.56% | 10.74 | 11.44 | 692965 | 76152.65 | 7.02% | 0.00 |
| 2025-07-14 | 10.95 | 11.41 | 0.06 | 0.53% | 10.88 | 11.90 | 894610 | 102246.00 | 9.06% | 17.00 |
| 2025-07-11 | 10.93 | 11.35 | 0.25 | 2.25% | 10.78 | 11.74 | 1020706 | 116211.27 | 10.34% | 52.00 |
| 2025-07-10 | 10.86 | 11.10 | 0.17 | 1.56% | 10.56 | 11.28 | 855423 | 93798.55 | 8.67% | 11.00 |
| 2025-07-09 | 11.17 | 10.93 | -0.24 | -2.15% | 10.81 | 11.50 | 942948 | 104959.41 | 9.55% | 49.00 |
| 2025-07-08 | 11.46 | 11.17 | -0.63 | -5.34% | 11.10 | 11.58 | 1116625 | 125273.62 | 11.31% | 9.00 |
| 2025-07-07 | 10.64 | 11.80 | 1.28 | 12.17% | 10.39 | 12.14 | 1697689 | 192277.48 | 17.20% | 30.00 |
| 2025-07-04 | 11.14 | 10.52 | -0.58 | -5.23% | 10.39 | 11.21 | 1101002 | 117508.95 | 11.16% | 115.00 |
| 2025-07-03 | 11.61 | 11.10 | -1.30 | -10.48% | 10.98 | 12.15 | 1631205 | 186731.64 | 16.53% | 54.00 |
| 2025-07-02 | 11.97 | 12.40 | 1.44 | 13.14% | 11.36 | 13.15 | 2298834 | 279790.53 | 23.29% | 42.00 |
| 2025-07-01 | 9.10 | 10.96 | 1.83 | 20.04% | 8.95 | 10.96 | 1507355 | 155359.97 | 15.27% | 0.00 |
| 2025-06-30 | 8.78 | 9.13 | 0.38 | 4.34% | 8.78 | 9.24 | 651144 | 59293.15 | 6.60% | 43.00 |
| 2025-06-27 | 8.76 | 8.75 | -0.13 | -1.46% | 8.75 | 9.08 | 570997 | 50630.70 | 5.79% | 0.00 |
| 2025-06-26 | 8.59 | 8.88 | 0.18 | 2.07% | 8.54 | 9.28 | 824149 | 74056.55 | 8.35% | 13.00 |
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。
