| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 6.43 | 6.00 | -0.45 | -6.98% | 6.00 | 6.46 | 226918 | 13948.65 | 6.62% | 0.00 |
| 2025-11-20 | 6.53 | 6.45 | -0.07 | -1.07% | 6.42 | 6.57 | 75712 | 4904.65 | 2.21% | 0.00 |
| 2025-11-19 | 6.59 | 6.52 | -0.07 | -1.06% | 6.47 | 6.69 | 96732 | 6331.11 | 2.82% | 0.00 |
| 2025-11-18 | 6.70 | 6.59 | -0.13 | -1.93% | 6.53 | 6.75 | 96910 | 6388.56 | 2.83% | 0.00 |
| 2025-11-17 | 6.75 | 6.72 | 0.01 | 0.15% | 6.70 | 6.81 | 79285 | 5344.18 | 2.31% | 0.00 |
| 2025-11-14 | 6.70 | 6.71 | -0.03 | -0.45% | 6.70 | 6.78 | 96710 | 6522.32 | 2.82% | 0.00 |
| 2025-11-13 | 6.66 | 6.74 | 0.10 | 1.51% | 6.64 | 6.74 | 96147 | 6438.75 | 2.81% | 0.00 |
| 2025-11-12 | 6.70 | 6.64 | -0.05 | -0.75% | 6.60 | 6.70 | 93382 | 6204.28 | 2.72% | 0.00 |
| 2025-11-11 | 6.67 | 6.69 | 0.02 | 0.30% | 6.62 | 6.71 | 82781 | 5521.02 | 2.42% | 0.00 |
| 2025-11-10 | 6.58 | 6.67 | 0.08 | 1.21% | 6.55 | 6.68 | 110490 | 7333.37 | 3.22% | 0.00 |
| 2025-11-07 | 6.54 | 6.59 | 0.05 | 0.76% | 6.51 | 6.63 | 97542 | 6423.76 | 2.85% | 0.00 |
| 2025-11-06 | 6.47 | 6.54 | 0.07 | 1.08% | 6.43 | 6.57 | 94306 | 6152.94 | 2.75% | 20.00 |
| 2025-11-05 | 6.33 | 6.47 | 0.08 | 1.25% | 6.33 | 6.48 | 96186 | 6182.60 | 2.81% | 0.00 |
| 2025-11-04 | 6.42 | 6.39 | -0.03 | -0.47% | 6.34 | 6.42 | 70600 | 4503.20 | 2.06% | 0.00 |
| 2025-11-03 | 6.37 | 6.42 | 0.04 | 0.63% | 6.35 | 6.43 | 81052 | 5186.95 | 2.37% | 0.00 |
| 2025-10-31 | 6.31 | 6.38 | 0.09 | 1.43% | 6.29 | 6.40 | 84355 | 5369.63 | 2.46% | 0.00 |
| 2025-10-30 | 6.34 | 6.29 | -0.09 | -1.41% | 6.29 | 6.38 | 80884 | 5115.80 | 2.36% | 0.00 |
| 2025-10-29 | 6.43 | 6.38 | -0.06 | -0.93% | 6.32 | 6.46 | 84652 | 5382.94 | 2.47% | 0.00 |
| 2025-10-28 | 6.36 | 6.44 | 0.07 | 1.10% | 6.34 | 6.51 | 122622 | 7873.59 | 3.58% | 0.00 |
| 2025-10-27 | 6.31 | 6.37 | 0.09 | 1.43% | 6.28 | 6.42 | 135662 | 8623.17 | 3.96% | 0.00 |
| 2025-10-24 | 6.47 | 6.28 | -0.32 | -4.85% | 6.27 | 6.53 | 276500 | 17607.17 | 8.07% | 1.00 |
| 2025-10-23 | 6.50 | 6.60 | 0.09 | 1.38% | 6.49 | 6.60 | 87732 | 5739.14 | 2.56% | 0.00 |
| 2025-10-22 | 6.50 | 6.51 | -0.03 | -0.46% | 6.49 | 6.59 | 73587 | 4812.01 | 2.15% | 0.00 |
| 2025-10-21 | 6.44 | 6.54 | 0.10 | 1.55% | 6.38 | 6.54 | 82298 | 5334.67 | 2.40% | 0.00 |
| 2025-10-20 | 6.40 | 6.44 | 0.11 | 1.74% | 6.36 | 6.45 | 72373 | 4641.79 | 2.11% | 0.00 |
| 2025-10-17 | 6.43 | 6.33 | -0.12 | -1.86% | 6.32 | 6.52 | 118570 | 7621.27 | 3.46% | 30.00 |
| 2025-10-16 | 6.53 | 6.45 | -0.10 | -1.53% | 6.43 | 6.56 | 96877 | 6284.96 | 2.83% | 0.00 |
| 2025-10-15 | 6.52 | 6.55 | 0.05 | 0.77% | 6.49 | 6.61 | 97376 | 6371.48 | 2.84% | 1.00 |
| 2025-10-14 | 6.58 | 6.50 | -0.06 | -0.91% | 6.47 | 6.68 | 122842 | 8067.70 | 3.58% | 0.00 |
| 2025-10-13 | 6.40 | 6.56 | -0.06 | -0.91% | 6.32 | 6.58 | 143710 | 9331.24 | 4.19% | 0.00 |
| 2025-10-10 | 6.48 | 6.62 | 0.13 | 2.00% | 6.45 | 6.68 | 193089 | 12730.66 | 5.63% | 0.00 |
| 2025-10-09 | 6.56 | 6.49 | -0.05 | -0.76% | 6.42 | 6.57 | 144421 | 9331.59 | 4.21% | 0.00 |
| 2025-09-30 | 6.57 | 6.54 | -0.04 | -0.61% | 6.54 | 6.62 | 121496 | 7974.71 | 3.55% | 12.00 |
| 2025-09-29 | 6.53 | 6.58 | 0.06 | 0.92% | 6.38 | 6.65 | 173326 | 11330.42 | 5.06% | 0.00 |
| 2025-09-26 | 6.40 | 6.52 | 0.10 | 1.56% | 6.37 | 6.65 | 215995 | 14179.09 | 6.30% | 0.00 |
| 2025-09-25 | 6.50 | 6.42 | -0.11 | -1.68% | 6.42 | 6.56 | 155012 | 10038.92 | 4.52% | 0.00 |
| 2025-09-24 | 6.49 | 6.53 | 0.01 | 0.15% | 6.46 | 6.58 | 141929 | 9254.42 | 4.14% | 0.00 |
| 2025-09-23 | 6.64 | 6.52 | -0.11 | -1.66% | 6.37 | 6.65 | 231316 | 14992.27 | 6.75% | 0.00 |
| 2025-09-22 | 6.71 | 6.63 | -0.10 | -1.49% | 6.57 | 6.71 | 167292 | 11077.00 | 4.88% | 10.00 |
| 2025-09-19 | 6.92 | 6.73 | -0.17 | -2.46% | 6.70 | 6.95 | 245558 | 16633.81 | 7.17% | 0.00 |
| 2025-09-18 | 7.20 | 6.90 | -0.30 | -4.17% | 6.82 | 7.23 | 456297 | 31962.99 | 13.31% | 0.00 |
| 2025-09-17 | 7.54 | 7.20 | -0.65 | -8.28% | 7.13 | 7.72 | 567776 | 41598.18 | 16.57% | 0.00 |
| 2025-09-16 | 7.34 | 7.85 | 0.68 | 9.48% | 7.33 | 7.99 | 833072 | 63782.88 | 24.31% | 43.00 |
| 2025-09-15 | 6.76 | 7.17 | 0.43 | 6.38% | 6.73 | 7.47 | 732286 | 51900.06 | 21.37% | 0.00 |
| 2025-09-12 | 6.46 | 6.74 | 0.29 | 4.50% | 6.36 | 6.84 | 287365 | 18945.25 | 8.39% | 4.00 |
| 2025-09-11 | 6.39 | 6.45 | 0.06 | 0.94% | 6.31 | 6.46 | 77337 | 4936.93 | 2.26% | 0.00 |
| 2025-09-10 | 6.45 | 6.39 | -0.05 | -0.78% | 6.34 | 6.47 | 75652 | 4831.23 | 2.21% | 0.00 |
| 2025-09-09 | 6.52 | 6.44 | -0.08 | -1.23% | 6.40 | 6.56 | 83043 | 5378.08 | 2.42% | 0.00 |
| 2025-09-08 | 6.38 | 6.52 | 0.14 | 2.19% | 6.36 | 6.53 | 107231 | 6947.90 | 3.13% | 0.00 |
| 2025-09-05 | 6.35 | 6.38 | 0.08 | 1.27% | 6.27 | 6.38 | 88636 | 5612.82 | 2.59% | 0.00 |
| 2025-09-04 | 6.24 | 6.30 | 0.06 | 0.96% | 6.24 | 6.40 | 129721 | 8214.12 | 3.79% | 0.00 |
| 2025-09-03 | 6.41 | 6.24 | -0.19 | -2.95% | 6.22 | 6.46 | 115497 | 7285.92 | 3.37% | 0.00 |
| 2025-09-02 | 6.54 | 6.43 | -0.11 | -1.68% | 6.34 | 6.54 | 116714 | 7491.90 | 3.41% | 0.00 |
| 2025-09-01 | 6.42 | 6.54 | 0.12 | 1.87% | 6.40 | 6.58 | 117218 | 7639.40 | 3.42% | 0.00 |
| 2025-08-29 | 6.50 | 6.42 | -0.11 | -1.68% | 6.41 | 6.54 | 106067 | 6862.90 | 3.09% | 0.00 |
| 2025-08-28 | 6.56 | 6.53 | -0.05 | -0.76% | 6.31 | 6.65 | 181577 | 11760.30 | 5.30% | 1.00 |
| 2025-08-27 | 6.92 | 6.58 | -0.36 | -5.19% | 6.58 | 6.94 | 270510 | 18286.23 | 7.89% | 0.00 |
| 2025-08-26 | 6.86 | 6.94 | 0.01 | 0.14% | 6.81 | 7.03 | 209195 | 14525.17 | 6.10% | 0.00 |
| 2025-08-25 | 6.95 | 6.93 | 0.01 | 0.14% | 6.88 | 6.98 | 131097 | 9078.19 | 3.83% | 0.00 |
| 2025-08-22 | 7.03 | 6.92 | -0.12 | -1.70% | 6.87 | 7.04 | 151772 | 10515.12 | 4.43% | 0.00 |
| 2025-08-21 | 6.98 | 7.04 | 0.06 | 0.86% | 6.95 | 7.11 | 190764 | 13399.52 | 5.57% | 0.00 |
| 2025-08-20 | 6.90 | 6.98 | 0.06 | 0.87% | 6.87 | 6.99 | 128847 | 8958.88 | 3.76% | 27.00 |
| 2025-08-19 | 6.87 | 6.92 | 0.05 | 0.73% | 6.83 | 6.94 | 126310 | 8710.15 | 3.69% | 0.00 |
| 2025-08-18 | 6.80 | 6.87 | 0.09 | 1.33% | 6.76 | 6.90 | 141028 | 9668.13 | 4.12% | 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。
