| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.86 | 6.18 | 0.32 | 5.46% | 5.86 | 6.33 | 246083 | 15189.54 | 7.18% | 0.00 |
| 2026-03-24 | 5.81 | 5.86 | 0.15 | 2.63% | 5.59 | 5.87 | 204669 | 11724.57 | 5.97% | 0.00 |
| 2026-03-23 | 6.08 | 5.71 | -0.49 | -7.90% | 5.65 | 6.10 | 203602 | 11988.82 | 5.94% | 0.00 |
| 2026-03-20 | 6.53 | 6.20 | -0.26 | -4.02% | 6.19 | 6.53 | 130504 | 8236.72 | 3.81% | 0.00 |
| 2026-03-19 | 6.65 | 6.46 | -0.25 | -3.73% | 6.42 | 6.78 | 131653 | 8619.52 | 3.84% | 0.00 |
| 2026-03-18 | 6.62 | 6.71 | 0.09 | 1.36% | 6.53 | 6.74 | 91421 | 6064.97 | 2.67% | 0.00 |
| 2026-03-17 | 6.79 | 6.62 | -0.14 | -2.07% | 6.60 | 6.89 | 125451 | 8430.75 | 3.66% | 0.00 |
| 2026-03-16 | 6.98 | 6.76 | -0.19 | -2.73% | 6.69 | 7.11 | 179388 | 12323.29 | 5.23% | 0.00 |
| 2026-03-13 | 6.97 | 6.95 | 0.02 | 0.29% | 6.90 | 7.16 | 267214 | 18806.50 | 7.80% | 0.00 |
| 2026-03-12 | 6.92 | 6.93 | 0.02 | 0.29% | 6.92 | 7.19 | 285345 | 20109.19 | 8.33% | 28.00 |
| 2026-03-11 | 6.90 | 6.91 | 0.03 | 0.44% | 6.77 | 6.93 | 120033 | 8240.59 | 3.50% | 0.00 |
| 2026-03-10 | 6.95 | 6.88 | -0.04 | -0.58% | 6.84 | 6.97 | 125960 | 8666.83 | 3.68% | 0.00 |
| 2026-03-09 | 7.09 | 6.92 | -0.24 | -3.35% | 6.88 | 7.19 | 193726 | 13487.06 | 5.65% | 0.00 |
| 2026-03-06 | 6.80 | 7.16 | 0.41 | 6.07% | 6.67 | 7.20 | 283182 | 20009.06 | 8.26% | 0.00 |
| 2026-03-05 | 6.91 | 6.75 | 0.03 | 0.45% | 6.68 | 6.92 | 99411 | 6726.14 | 2.90% | 0.00 |
| 2026-03-04 | 6.53 | 6.72 | 0.13 | 1.97% | 6.41 | 6.79 | 123977 | 8302.31 | 3.62% | 0.00 |
| 2026-03-03 | 6.84 | 6.59 | -0.27 | -3.94% | 6.59 | 6.92 | 128939 | 8675.42 | 3.76% | 0.00 |
| 2026-03-02 | 6.93 | 6.86 | -0.15 | -2.14% | 6.70 | 6.99 | 135171 | 9246.46 | 3.94% | 0.00 |
| 2026-02-27 | 6.94 | 7.01 | 0.13 | 1.89% | 6.85 | 7.05 | 134615 | 9373.60 | 3.93% | 0.00 |
| 2026-02-26 | 7.02 | 6.88 | -0.11 | -1.57% | 6.82 | 7.03 | 113267 | 7806.62 | 3.31% | 0.00 |
| 2026-02-25 | 7.04 | 6.99 | 0.02 | 0.29% | 6.93 | 7.10 | 155483 | 10908.04 | 4.54% | 0.00 |
| 2026-02-24 | 6.70 | 6.97 | 0.34 | 5.13% | 6.70 | 7.04 | 175238 | 12083.68 | 5.11% | 0.00 |
| 2026-02-13 | 6.76 | 6.63 | -0.13 | -1.92% | 6.62 | 6.82 | 136835 | 9186.94 | 3.99% | 0.00 |
| 2026-02-12 | 6.88 | 6.76 | -0.18 | -2.59% | 6.69 | 6.89 | 244190 | 16624.60 | 7.13% | 0.00 |
| 2026-02-11 | 6.72 | 6.94 | 0.20 | 2.97% | 6.72 | 7.22 | 354289 | 24933.24 | 10.34% | 0.00 |
| 2026-02-10 | 6.70 | 6.74 | 0.05 | 0.75% | 6.60 | 6.85 | 127543 | 8569.42 | 3.72% | 0.00 |
| 2026-02-09 | 6.64 | 6.69 | 0.10 | 1.52% | 6.57 | 6.74 | 122748 | 8177.82 | 3.58% | 0.00 |
| 2026-02-06 | 6.49 | 6.59 | 0.15 | 2.33% | 6.41 | 6.82 | 216181 | 14356.47 | 6.31% | 0.00 |
| 2026-02-05 | 6.51 | 6.44 | -0.09 | -1.38% | 6.43 | 6.57 | 81079 | 5268.67 | 2.37% | 0.00 |
| 2026-02-04 | 6.55 | 6.53 | -0.02 | -0.31% | 6.46 | 6.65 | 109368 | 7154.39 | 3.19% | 0.00 |
| 2026-02-03 | 6.40 | 6.55 | 0.22 | 3.48% | 6.27 | 6.58 | 177591 | 11443.92 | 5.18% | 0.00 |
| 2026-02-02 | 6.55 | 6.33 | -0.29 | -4.38% | 6.32 | 6.61 | 154906 | 9978.35 | 4.52% | 0.00 |
| 2026-01-30 | 6.67 | 6.62 | -0.07 | -1.05% | 6.46 | 6.70 | 178806 | 11737.04 | 5.22% | 0.00 |
| 2026-01-29 | 6.77 | 6.69 | -0.13 | -1.91% | 6.60 | 6.83 | 156635 | 10511.73 | 4.57% | 0.00 |
| 2026-01-28 | 6.82 | 6.82 | 0.02 | 0.29% | 6.72 | 6.87 | 143645 | 9762.00 | 4.19% | 10.00 |
| 2026-01-27 | 6.95 | 6.80 | -0.18 | -2.58% | 6.68 | 7.02 | 221114 | 14999.45 | 6.45% | 0.00 |
| 2026-01-26 | 6.95 | 6.98 | 0.00 | 0.00% | 6.83 | 7.06 | 409799 | 28496.08 | 11.96% | 0.00 |
| 2026-01-23 | 6.29 | 6.98 | 0.69 | 10.97% | 6.28 | 7.15 | 692318 | 47202.38 | 20.20% | 20.00 |
| 2026-01-22 | 6.16 | 6.29 | 0.11 | 1.78% | 6.12 | 6.35 | 141441 | 8843.38 | 4.13% | 0.00 |
| 2026-01-21 | 6.18 | 6.18 | 0.03 | 0.49% | 6.09 | 6.19 | 76666 | 4709.30 | 2.24% | 0.00 |
| 2026-01-20 | 6.10 | 6.15 | 0.06 | 0.99% | 6.08 | 6.18 | 111557 | 6854.35 | 3.26% | 0.00 |
| 2026-01-19 | 5.95 | 6.09 | 0.13 | 2.18% | 5.93 | 6.11 | 105576 | 6386.47 | 3.08% | 0.00 |
| 2026-01-16 | 6.05 | 5.96 | -0.08 | -1.32% | 5.93 | 6.06 | 91823 | 5484.94 | 2.68% | 0.00 |
| 2026-01-15 | 5.97 | 6.04 | 0.04 | 0.67% | 5.96 | 6.09 | 83212 | 5018.15 | 2.43% | 0.00 |
| 2026-01-14 | 6.01 | 6.00 | -0.01 | -0.17% | 5.91 | 6.09 | 117276 | 7051.25 | 3.42% | 0.00 |
| 2026-01-13 | 6.00 | 6.01 | -0.01 | -0.17% | 5.99 | 6.11 | 102757 | 6221.67 | 3.00% | 0.00 |
| 2026-01-12 | 5.97 | 6.02 | 0.06 | 1.01% | 5.94 | 6.03 | 80367 | 4819.26 | 2.35% | 0.00 |
| 2026-01-09 | 5.95 | 5.96 | 0.01 | 0.17% | 5.90 | 5.97 | 87087 | 5171.91 | 2.54% | 0.00 |
| 2026-01-08 | 5.84 | 5.95 | 0.10 | 1.71% | 5.83 | 5.96 | 74670 | 4410.68 | 2.18% | 0.00 |
| 2026-01-07 | 5.92 | 5.85 | -0.08 | -1.35% | 5.84 | 5.93 | 64296 | 3779.10 | 1.88% | 0.00 |
| 2026-01-06 | 5.91 | 5.93 | 0.03 | 0.51% | 5.90 | 5.97 | 69206 | 4107.86 | 2.02% | 0.00 |
| 2026-01-05 | 5.84 | 5.90 | 0.07 | 1.20% | 5.83 | 5.95 | 67506 | 3979.83 | 1.97% | 0.00 |
| 2025-12-31 | 5.85 | 5.83 | -0.02 | -0.34% | 5.77 | 5.86 | 52097 | 3029.68 | 1.52% | 0.00 |
| 2025-12-30 | 5.85 | 5.85 | -0.01 | -0.17% | 5.77 | 5.91 | 59304 | 3465.20 | 1.73% | 0.00 |
| 2025-12-29 | 5.89 | 5.86 | -0.04 | -0.68% | 5.82 | 5.90 | 52242 | 3060.28 | 1.52% | 0.00 |
| 2025-12-26 | 5.96 | 5.90 | -0.06 | -1.01% | 5.88 | 5.98 | 50394 | 2986.32 | 1.47% | 0.00 |
| 2025-12-25 | 5.93 | 5.96 | 0.04 | 0.68% | 5.88 | 5.98 | 55190 | 3273.31 | 1.61% | 0.00 |
| 2025-12-24 | 5.91 | 5.92 | 0.04 | 0.68% | 5.84 | 5.95 | 45537 | 2691.85 | 1.33% | 0.00 |
| 2025-12-23 | 5.86 | 5.88 | 0.01 | 0.17% | 5.82 | 5.90 | 39050 | 2287.99 | 1.14% | 0.00 |
| 2025-12-22 | 5.93 | 5.87 | -0.02 | -0.34% | 5.86 | 5.94 | 40516 | 2388.42 | 1.18% | 0.00 |
| 2025-12-19 | 5.82 | 5.89 | 0.08 | 1.38% | 5.80 | 5.92 | 57661 | 3383.29 | 1.68% | 0.00 |
| 2025-12-18 | 5.69 | 5.81 | 0.10 | 1.75% | 5.68 | 5.83 | 77107 | 4470.36 | 2.25% | 0.00 |
| 2025-12-17 | 5.72 | 5.71 | -0.01 | -0.17% | 5.63 | 5.75 | 66006 | 3748.71 | 1.93% | 0.00 |
| 2025-12-16 | 5.76 | 5.72 | -0.04 | -0.69% | 5.67 | 5.77 | 59835 | 3415.55 | 1.75% | 0.00 |
| 2025-12-15 | 5.72 | 5.76 | 0.03 | 0.52% | 5.69 | 5.80 | 51069 | 2939.88 | 1.49% | 0.00 |
| 2025-12-12 | 5.82 | 5.73 | -0.06 | -1.04% | 5.71 | 5.84 | 74331 | 4292.88 | 2.17% | 0.00 |
| 2025-12-11 | 5.94 | 5.79 | -0.15 | -2.53% | 5.78 | 5.94 | 96819 | 5649.16 | 2.83% | 4.00 |
| 2025-12-10 | 6.00 | 5.94 | -0.08 | -1.33% | 5.92 | 6.01 | 87381 | 5201.14 | 2.55% | 0.00 |
| 2025-12-09 | 6.07 | 6.02 | -0.07 | -1.15% | 5.99 | 6.08 | 68676 | 4143.48 | 2.00% | 0.00 |
| 2025-12-08 | 6.11 | 6.09 | -0.01 | -0.16% | 6.07 | 6.15 | 67413 | 4107.02 | 1.97% | 0.00 |
| 2025-12-05 | 6.01 | 6.10 | 0.10 | 1.67% | 5.95 | 6.10 | 62446 | 3772.55 | 1.82% | 0.00 |
| 2025-12-04 | 6.08 | 6.00 | -0.10 | -1.64% | 5.98 | 6.11 | 75039 | 4523.05 | 2.19% | 0.00 |
| 2025-12-03 | 6.11 | 6.10 | -0.03 | -0.49% | 6.07 | 6.16 | 66841 | 4079.76 | 1.95% | 0.00 |
| 2025-12-02 | 6.12 | 6.13 | 0.02 | 0.33% | 6.04 | 6.16 | 74613 | 4558.66 | 2.18% | 0.00 |
| 2025-12-01 | 6.15 | 6.11 | -0.04 | -0.65% | 6.10 | 6.19 | 82385 | 5059.88 | 2.40% | 0.00 |
| 2025-11-28 | 6.06 | 6.15 | 0.08 | 1.32% | 6.03 | 6.15 | 70472 | 4305.99 | 2.06% | 0.00 |
| 2025-11-27 | 6.00 | 6.07 | 0.06 | 1.00% | 5.98 | 6.11 | 79080 | 4798.80 | 2.31% | 0.00 |
| 2025-11-26 | 6.14 | 6.01 | -0.10 | -1.64% | 6.00 | 6.17 | 103592 | 6295.14 | 3.02% | 0.00 |
| 2025-11-25 | 6.07 | 6.11 | 0.06 | 0.99% | 6.03 | 6.15 | 103654 | 6326.62 | 3.02% | 0.00 |
| 2025-11-24 | 6.07 | 6.05 | 0.05 | 0.83% | 5.97 | 6.12 | 124077 | 7486.22 | 3.62% | 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。
