| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 6.15 | 6.18 | 0.05 | 0.82% | 6.09 | 6.19 | 67145 | 4131.34 | 1.96% | 0.00 |
| 2025-02-14 | 6.15 | 6.13 | -0.02 | -0.33% | 6.06 | 6.17 | 55417 | 3391.28 | 1.62% | 0.00 |
| 2025-02-13 | 6.10 | 6.15 | 0.02 | 0.33% | 6.10 | 6.23 | 60070 | 3699.18 | 1.75% | 0.00 |
| 2025-02-12 | 6.12 | 6.13 | -0.01 | -0.16% | 6.06 | 6.18 | 59752 | 3656.24 | 1.74% | 0.00 |
| 2025-02-11 | 6.14 | 6.14 | 0.01 | 0.16% | 6.08 | 6.22 | 94633 | 5824.57 | 2.76% | 0.00 |
| 2025-02-10 | 5.93 | 6.13 | 0.19 | 3.20% | 5.91 | 6.15 | 126419 | 7621.52 | 3.69% | 0.00 |
| 2025-02-07 | 5.83 | 5.94 | 0.10 | 1.71% | 5.82 | 6.00 | 116034 | 6857.08 | 3.38% | 0.00 |
| 2025-02-06 | 5.84 | 5.84 | 0.00 | 0.00% | 5.75 | 5.85 | 116850 | 6781.54 | 3.41% | 0.00 |
| 2025-02-05 | 5.93 | 5.84 | -0.08 | -1.35% | 5.78 | 5.99 | 104644 | 6152.11 | 3.05% | 0.00 |
| 2025-01-27 | 5.80 | 5.92 | 0.13 | 2.25% | 5.80 | 5.98 | 97769 | 5768.46 | 2.85% | 0.00 |
| 2025-01-24 | 5.80 | 5.79 | -0.01 | -0.17% | 5.75 | 5.85 | 53809 | 3112.48 | 1.57% | 0.00 |
| 2025-01-23 | 5.72 | 5.80 | 0.09 | 1.58% | 5.72 | 5.92 | 112269 | 6548.37 | 3.27% | 0.00 |
| 2025-01-22 | 5.68 | 5.71 | 0.03 | 0.53% | 5.62 | 5.80 | 73772 | 4222.81 | 2.15% | 6.00 |
| 2025-01-21 | 5.78 | 5.68 | -0.10 | -1.73% | 5.62 | 5.82 | 88754 | 5036.30 | 2.59% | 0.00 |
| 2025-01-20 | 5.79 | 5.78 | 0.02 | 0.35% | 5.72 | 5.82 | 71868 | 4155.63 | 2.10% | 0.00 |
| 2025-01-17 | 5.81 | 5.76 | -0.05 | -0.86% | 5.70 | 5.81 | 74582 | 4290.37 | 2.18% | 0.00 |
| 2025-01-16 | 5.89 | 5.81 | -0.05 | -0.85% | 5.78 | 5.96 | 80576 | 4726.85 | 2.35% | 0.00 |
| 2025-01-15 | 5.99 | 5.86 | -0.12 | -2.01% | 5.84 | 5.99 | 70083 | 4127.53 | 2.04% | 0.00 |
| 2025-01-14 | 5.83 | 5.98 | 0.16 | 2.75% | 5.83 | 5.99 | 101390 | 6020.27 | 2.96% | 28.00 |
| 2025-01-13 | 5.55 | 5.82 | 0.11 | 1.93% | 5.52 | 5.84 | 72056 | 4131.56 | 2.10% | 0.00 |
| 2025-01-10 | 5.78 | 5.71 | -0.11 | -1.89% | 5.67 | 5.95 | 101107 | 5838.09 | 2.95% | 0.00 |
| 2025-01-09 | 5.75 | 5.82 | 0.06 | 1.04% | 5.72 | 5.93 | 70343 | 4073.72 | 2.05% | 0.00 |
| 2025-01-08 | 5.82 | 5.76 | -0.09 | -1.54% | 5.61 | 5.85 | 76931 | 4409.57 | 2.24% | 0.00 |
| 2025-01-07 | 5.76 | 5.85 | 0.09 | 1.56% | 5.67 | 5.86 | 64890 | 3745.16 | 1.89% | 0.00 |
| 2025-01-06 | 5.77 | 5.76 | 0.02 | 0.35% | 5.59 | 5.84 | 67186 | 3865.87 | 1.96% | 0.00 |
| 2025-01-03 | 5.97 | 5.74 | -0.21 | -3.53% | 5.73 | 5.98 | 70921 | 4155.01 | 2.07% | 0.00 |
| 2025-01-02 | 6.06 | 5.95 | -0.12 | -1.98% | 5.90 | 6.14 | 67064 | 4042.05 | 1.96% | 0.00 |
| 2024-12-31 | 6.20 | 6.07 | -0.13 | -2.10% | 6.06 | 6.23 | 68403 | 4195.57 | 2.00% | 0.00 |
| 2024-12-30 | 6.22 | 6.20 | -0.10 | -1.59% | 6.13 | 6.27 | 61546 | 3812.37 | 1.80% | 7.00 |
| 2024-12-27 | 6.19 | 6.30 | 0.12 | 1.94% | 6.16 | 6.35 | 81238 | 5113.88 | 2.37% | 0.00 |
| 2024-12-26 | 6.22 | 6.18 | -0.04 | -0.64% | 6.16 | 6.28 | 68152 | 4241.67 | 1.99% | 0.00 |
| 2024-12-25 | 6.40 | 6.22 | -0.19 | -2.96% | 6.14 | 6.40 | 91148 | 5669.44 | 2.66% | 0.00 |
| 2024-12-24 | 6.37 | 6.41 | 0.06 | 0.94% | 6.28 | 6.44 | 61852 | 3936.27 | 1.80% | 0.00 |
| 2024-12-23 | 6.70 | 6.35 | -0.33 | -4.94% | 6.32 | 6.70 | 96138 | 6225.29 | 2.80% | 0.00 |
| 2024-12-20 | 6.56 | 6.68 | 0.11 | 1.67% | 6.52 | 6.75 | 104027 | 6923.00 | 3.03% | 0.00 |
| 2024-12-19 | 6.57 | 6.57 | -0.06 | -0.90% | 6.46 | 6.63 | 72018 | 4702.59 | 2.10% | 0.00 |
| 2024-12-18 | 6.62 | 6.63 | 0.02 | 0.30% | 6.52 | 6.66 | 73843 | 4878.50 | 2.15% | 0.00 |
| 2024-12-17 | 6.81 | 6.61 | -0.21 | -3.08% | 6.58 | 6.84 | 91034 | 6075.54 | 2.66% | 0.00 |
| 2024-12-16 | 6.78 | 6.82 | 0.04 | 0.59% | 6.76 | 6.91 | 81771 | 5595.02 | 2.38% | 0.00 |
| 2024-12-13 | 6.98 | 6.78 | -0.22 | -3.14% | 6.76 | 6.98 | 121020 | 8290.19 | 3.53% | 0.00 |
| 2024-12-12 | 7.00 | 7.00 | 0.00 | 0.00% | 6.87 | 7.02 | 136218 | 9472.54 | 3.97% | 0.00 |
| 2024-12-11 | 7.03 | 7.00 | -0.06 | -0.85% | 6.96 | 7.09 | 148170 | 10401.67 | 4.32% | 0.00 |
| 2024-12-10 | 7.30 | 7.06 | -0.04 | -0.56% | 7.01 | 7.33 | 165607 | 11783.40 | 4.83% | 0.00 |
| 2024-12-09 | 7.12 | 7.10 | -0.04 | -0.56% | 7.04 | 7.26 | 154715 | 11035.91 | 4.51% | 0.00 |
| 2024-12-06 | 6.85 | 7.14 | 0.27 | 3.93% | 6.80 | 7.26 | 250367 | 17759.39 | 7.30% | 0.00 |
| 2024-12-05 | 6.76 | 6.87 | 0.07 | 1.03% | 6.76 | 6.95 | 103790 | 7129.50 | 3.03% | 0.00 |
| 2024-12-04 | 7.01 | 6.80 | -0.29 | -4.09% | 6.77 | 7.01 | 156137 | 10750.94 | 4.55% | 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。
