| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 6.85 | 6.88 | -0.03 | -0.43% | 6.73 | 6.93 | 293414 | 20134.79 | 8.56% | 20.00 |
| 2025-06-13 | 7.10 | 6.91 | -0.34 | -4.69% | 6.86 | 7.25 | 506911 | 35467.45 | 14.79% | 41.00 |
| 2025-06-12 | 6.80 | 7.25 | 0.43 | 6.30% | 6.73 | 7.48 | 819716 | 58521.22 | 23.92% | 35.00 |
| 2025-06-11 | 6.94 | 6.82 | -0.12 | -1.73% | 6.77 | 7.02 | 424416 | 29034.87 | 12.38% | 0.00 |
| 2025-06-10 | 7.05 | 6.94 | -0.14 | -1.98% | 6.85 | 7.23 | 685964 | 48227.50 | 20.02% | 0.00 |
| 2025-06-09 | 6.85 | 7.08 | 0.10 | 1.43% | 6.83 | 7.28 | 718410 | 50795.18 | 20.96% | 63.00 |
| 2025-06-06 | 6.75 | 6.98 | 0.24 | 3.56% | 6.65 | 7.20 | 868473 | 60485.02 | 25.34% | 170.00 |
| 2025-06-05 | 6.58 | 6.74 | 0.24 | 3.69% | 6.48 | 6.96 | 816254 | 54999.37 | 23.82% | 0.00 |
| 2025-06-04 | 6.63 | 6.50 | -0.15 | -2.26% | 6.43 | 6.63 | 485987 | 31512.76 | 14.18% | 68.00 |
| 2025-06-03 | 6.60 | 6.65 | 0.09 | 1.37% | 6.50 | 6.65 | 519533 | 34282.47 | 15.16% | 50.00 |
| 2025-05-30 | 6.96 | 6.56 | -0.65 | -9.02% | 6.53 | 7.00 | 846204 | 56394.83 | 24.69% | 49.00 |
| 2025-05-29 | 6.96 | 7.21 | -0.53 | -6.85% | 6.96 | 7.49 | 1226267 | 87730.95 | 35.78% | 124.00 |
| 2025-05-28 | 8.01 | 7.74 | 0.62 | 8.71% | 7.29 | 8.49 | 1564755 | 124210.61 | 45.66% | 17.00 |
| 2025-05-27 | 5.93 | 7.12 | 1.19 | 20.07% | 5.88 | 7.12 | 734419 | 49140.15 | 21.43% | 107.00 |
| 2025-05-26 | 5.93 | 5.93 | 0.00 | 0.00% | 5.89 | 6.04 | 61598 | 3670.11 | 1.80% | 0.00 |
| 2025-05-23 | 5.89 | 5.93 | 0.04 | 0.68% | 5.89 | 6.06 | 93627 | 5618.11 | 2.73% | 0.00 |
| 2025-05-22 | 6.02 | 5.89 | -0.15 | -2.48% | 5.87 | 6.06 | 113180 | 6720.79 | 3.30% | 0.00 |
| 2025-05-21 | 6.07 | 6.04 | -0.05 | -0.82% | 6.03 | 6.12 | 72917 | 4420.86 | 2.13% | 0.00 |
| 2025-05-20 | 6.11 | 6.09 | -0.02 | -0.33% | 6.04 | 6.12 | 83361 | 5064.76 | 2.43% | 0.00 |
| 2025-05-19 | 6.13 | 6.11 | 0.00 | 0.00% | 5.94 | 6.13 | 92499 | 5600.42 | 2.70% | 0.00 |
| 2025-05-16 | 5.96 | 6.11 | 0.13 | 2.17% | 5.92 | 6.16 | 123484 | 7488.46 | 3.60% | 0.00 |
| 2025-05-15 | 6.05 | 6.03 | -0.04 | -0.66% | 5.99 | 6.11 | 58557 | 3533.51 | 1.71% | 0.00 |
| 2025-05-14 | 6.11 | 6.07 | -0.06 | -0.98% | 6.03 | 6.14 | 66041 | 4009.35 | 1.93% | 0.00 |
| 2025-05-13 | 6.09 | 6.13 | 0.07 | 1.16% | 6.06 | 6.19 | 90110 | 5519.13 | 2.63% | 0.00 |
| 2025-05-12 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.10 | 51830 | 3134.35 | 1.51% | 0.00 |
| 2025-05-09 | 6.11 | 6.05 | -0.08 | -1.31% | 6.00 | 6.15 | 66087 | 4005.25 | 1.93% | 1.00 |
| 2025-05-08 | 6.05 | 6.13 | 0.07 | 1.16% | 5.97 | 6.13 | 91714 | 5569.39 | 2.68% | 5.00 |
| 2025-05-07 | 6.02 | 6.06 | 0.11 | 1.85% | 5.96 | 6.13 | 94422 | 5677.57 | 2.76% | 0.00 |
| 2025-05-06 | 5.74 | 5.95 | 0.23 | 4.02% | 5.74 | 5.97 | 91895 | 5421.09 | 2.68% | 1.00 |
| 2025-04-30 | 5.77 | 5.72 | -0.05 | -0.87% | 5.71 | 5.83 | 90008 | 5186.72 | 2.63% | 0.00 |
| 2025-04-29 | 5.68 | 5.77 | 0.06 | 1.05% | 5.67 | 5.90 | 99378 | 5757.97 | 2.90% | 0.00 |
| 2025-04-28 | 5.80 | 5.71 | -0.10 | -1.72% | 5.56 | 5.81 | 132285 | 7465.89 | 3.86% | 0.00 |
| 2025-04-25 | 5.98 | 5.81 | -0.19 | -3.17% | 5.80 | 5.98 | 144529 | 8474.94 | 4.22% | 0.00 |
| 2025-04-24 | 6.10 | 6.00 | -0.20 | -3.23% | 5.88 | 6.20 | 191342 | 11492.19 | 5.58% | 0.00 |
| 2025-04-23 | 6.32 | 6.20 | -0.14 | -2.21% | 6.17 | 6.38 | 221751 | 13862.52 | 6.47% | 0.00 |
| 2025-04-22 | 5.89 | 6.34 | 0.45 | 7.64% | 5.89 | 6.48 | 300088 | 18668.26 | 8.76% | 0.00 |
| 2025-04-21 | 5.75 | 5.89 | 0.14 | 2.43% | 5.69 | 5.95 | 97314 | 5700.61 | 2.84% | 0.00 |
| 2025-04-18 | 5.79 | 5.75 | -0.07 | -1.20% | 5.69 | 5.83 | 66323 | 3809.17 | 1.94% | 0.00 |
| 2025-04-17 | 5.72 | 5.82 | 0.04 | 0.69% | 5.71 | 5.99 | 99286 | 5809.84 | 2.90% | 0.00 |
| 2025-04-16 | 6.01 | 5.78 | -0.23 | -3.83% | 5.67 | 6.01 | 120658 | 6991.15 | 3.52% | 49.00 |
| 2025-04-15 | 6.13 | 6.01 | -0.08 | -1.31% | 5.97 | 6.16 | 97901 | 5904.72 | 2.86% | 0.00 |
| 2025-04-14 | 6.08 | 6.09 | 0.21 | 3.57% | 6.02 | 6.34 | 138460 | 8460.59 | 4.04% | 0.00 |
| 2025-04-11 | 5.92 | 5.88 | -0.07 | -1.18% | 5.87 | 6.11 | 109660 | 6556.88 | 3.20% | 0.00 |
| 2025-04-10 | 5.96 | 5.95 | 0.03 | 0.51% | 5.94 | 6.12 | 131582 | 7928.96 | 3.84% | 15.00 |
| 2025-04-09 | 5.82 | 5.92 | 0.03 | 0.51% | 5.33 | 5.98 | 189698 | 10797.21 | 5.54% | 0.00 |
| 2025-04-08 | 5.78 | 5.89 | 0.19 | 3.33% | 5.77 | 6.08 | 175981 | 10375.42 | 5.14% | 0.00 |
| 2025-04-07 | 6.11 | 5.70 | -0.74 | -11.49% | 5.52 | 6.25 | 231954 | 13794.43 | 6.77% | 0.00 |
| 2025-04-03 | 6.43 | 6.44 | -0.05 | -0.77% | 6.38 | 6.66 | 155521 | 10074.32 | 4.54% | 0.00 |
| 2025-04-02 | 6.28 | 6.49 | 0.18 | 2.85% | 6.22 | 6.63 | 173033 | 11124.11 | 5.05% | 41.00 |
| 2025-04-01 | 6.00 | 6.31 | 0.32 | 5.34% | 5.99 | 6.36 | 150106 | 9382.22 | 4.38% | 5.00 |
| 2025-03-31 | 6.11 | 5.99 | -0.17 | -2.76% | 5.88 | 6.19 | 100604 | 6039.26 | 2.94% | 0.00 |
| 2025-03-28 | 6.45 | 6.16 | -0.30 | -4.64% | 6.16 | 6.45 | 103415 | 6482.55 | 3.02% | 0.00 |
| 2025-03-27 | 6.40 | 6.46 | 0.05 | 0.78% | 6.35 | 6.52 | 113687 | 7330.54 | 3.32% | 0.00 |
| 2025-03-26 | 6.26 | 6.41 | 0.14 | 2.23% | 6.22 | 6.49 | 127616 | 8139.42 | 3.72% | 0.00 |
| 2025-03-25 | 6.05 | 6.27 | 0.20 | 3.29% | 6.03 | 6.28 | 89722 | 5530.73 | 2.62% | 0.00 |
| 2025-03-24 | 6.20 | 6.07 | -0.18 | -2.88% | 5.93 | 6.24 | 107068 | 6493.74 | 3.12% | 0.00 |
| 2025-03-21 | 6.28 | 6.25 | -0.05 | -0.79% | 6.20 | 6.36 | 52302 | 3282.06 | 1.53% | 0.00 |
| 2025-03-20 | 6.23 | 6.30 | 0.03 | 0.48% | 6.23 | 6.33 | 43360 | 2725.59 | 1.26% | 0.00 |
| 2025-03-19 | 6.31 | 6.27 | -0.07 | -1.10% | 6.24 | 6.36 | 59852 | 3765.66 | 1.75% | 0.00 |
| 2025-03-18 | 6.31 | 6.34 | 0.03 | 0.48% | 6.29 | 6.36 | 48342 | 3058.10 | 1.41% | 0.00 |
| 2025-03-17 | 6.30 | 6.31 | 0.03 | 0.48% | 6.28 | 6.36 | 66025 | 4168.57 | 1.93% | 0.00 |
| 2025-03-14 | 6.16 | 6.28 | 0.10 | 1.62% | 6.12 | 6.29 | 73229 | 4555.86 | 2.14% | 0.00 |
| 2025-03-13 | 6.26 | 6.18 | -0.09 | -1.44% | 6.08 | 6.28 | 77057 | 4745.02 | 2.25% | 7.00 |
| 2025-03-12 | 6.17 | 6.27 | 0.10 | 1.62% | 6.15 | 6.29 | 97343 | 6074.59 | 2.84% | 0.00 |
| 2025-03-11 | 6.12 | 6.17 | 0.01 | 0.16% | 6.07 | 6.17 | 50499 | 3088.15 | 1.47% | 40.00 |
| 2025-03-10 | 6.05 | 6.16 | 0.10 | 1.65% | 6.05 | 6.16 | 63024 | 3861.06 | 1.84% | 0.00 |
| 2025-03-07 | 6.04 | 6.06 | 0.02 | 0.33% | 6.01 | 6.12 | 54954 | 3336.50 | 1.60% | 0.00 |
| 2025-03-06 | 6.04 | 6.04 | 0.01 | 0.17% | 6.00 | 6.10 | 56446 | 3417.45 | 1.65% | 0.00 |
| 2025-03-05 | 6.13 | 6.03 | -0.12 | -1.95% | 5.98 | 6.15 | 71440 | 4309.86 | 2.08% | 0.00 |
| 2025-03-04 | 6.12 | 6.15 | -0.02 | -0.32% | 6.11 | 6.18 | 50484 | 3098.98 | 1.47% | 0.00 |
| 2025-03-03 | 6.13 | 6.17 | 0.09 | 1.48% | 6.06 | 6.22 | 89242 | 5508.27 | 2.60% | 11.00 |
| 2025-02-28 | 6.17 | 6.08 | -0.08 | -1.30% | 6.05 | 6.22 | 78928 | 4841.32 | 2.30% | 0.00 |
| 2025-02-27 | 6.22 | 6.16 | -0.03 | -0.48% | 6.07 | 6.22 | 57005 | 3500.14 | 1.66% | 0.00 |
| 2025-02-26 | 6.12 | 6.19 | 0.08 | 1.31% | 6.10 | 6.22 | 66910 | 4132.49 | 1.95% | 0.00 |
| 2025-02-25 | 6.14 | 6.11 | -0.07 | -1.13% | 6.05 | 6.18 | 54655 | 3347.94 | 1.59% | 0.00 |
| 2025-02-24 | 6.13 | 6.18 | 0.07 | 1.15% | 6.13 | 6.25 | 68807 | 4263.42 | 2.01% | 0.00 |
| 2025-02-21 | 6.16 | 6.11 | -0.09 | -1.45% | 6.10 | 6.20 | 67982 | 4164.63 | 1.98% | 0.00 |
| 2025-02-20 | 6.18 | 6.20 | 0.01 | 0.16% | 6.13 | 6.28 | 48224 | 2990.59 | 1.41% | 0.00 |
| 2025-02-19 | 6.07 | 6.19 | 0.13 | 2.15% | 6.01 | 6.21 | 79796 | 4874.14 | 2.33% | 0.00 |
| 2025-02-18 | 6.17 | 6.06 | -0.12 | -1.94% | 6.02 | 6.35 | 96645 | 5977.44 | 2.82% | 0.00 |
中旗股份(300575)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。
