| 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 | 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 |
| 2025-08-15 | 6.75 | 6.78 | 0.04 | 0.59% | 6.73 | 6.80 | 106914 | 7230.93 | 3.12% | 0.00 |
| 2025-08-14 | 6.85 | 6.74 | -0.10 | -1.46% | 6.71 | 6.90 | 148736 | 10117.77 | 4.34% | 0.00 |
| 2025-08-13 | 6.90 | 6.84 | -0.03 | -0.44% | 6.80 | 6.90 | 115223 | 7879.69 | 3.36% | 0.00 |
| 2025-08-12 | 6.93 | 6.87 | -0.06 | -0.87% | 6.83 | 6.95 | 110460 | 7596.55 | 3.22% | 0.00 |
| 2025-08-11 | 6.87 | 6.93 | 0.07 | 1.02% | 6.82 | 6.95 | 120034 | 8286.56 | 3.50% | 0.00 |
| 2025-08-08 | 6.88 | 6.86 | 0.01 | 0.15% | 6.79 | 6.88 | 119754 | 8177.86 | 3.49% | 0.00 |
| 2025-08-07 | 6.91 | 6.85 | -0.04 | -0.58% | 6.84 | 6.96 | 109854 | 7551.92 | 3.21% | 0.00 |
| 2025-08-06 | 6.93 | 6.89 | -0.06 | -0.86% | 6.87 | 6.95 | 112504 | 7755.73 | 3.28% | 0.00 |
| 2025-08-05 | 6.95 | 6.95 | 0.02 | 0.29% | 6.87 | 7.00 | 140097 | 9702.75 | 4.09% | 0.00 |
| 2025-08-04 | 6.92 | 6.93 | 0.02 | 0.29% | 6.80 | 6.94 | 135316 | 9312.59 | 3.95% | 0.00 |
| 2025-08-01 | 6.93 | 6.91 | 0.03 | 0.44% | 6.88 | 7.08 | 172657 | 12061.73 | 5.04% | 0.00 |
| 2025-07-31 | 7.02 | 6.88 | -0.14 | -1.99% | 6.86 | 7.03 | 189588 | 13134.24 | 5.53% | 0.00 |
| 2025-07-30 | 7.09 | 7.02 | -0.06 | -0.85% | 6.93 | 7.16 | 245563 | 17275.98 | 7.17% | 0.00 |
| 2025-07-29 | 7.27 | 7.08 | -0.20 | -2.75% | 6.92 | 7.27 | 360211 | 25354.74 | 10.51% | 0.00 |
| 2025-07-28 | 7.20 | 7.28 | 0.32 | 4.60% | 7.10 | 7.38 | 523935 | 37883.54 | 15.29% | 0.00 |
| 2025-07-25 | 6.97 | 6.96 | 0.00 | 0.00% | 6.92 | 7.20 | 356598 | 25156.36 | 10.41% | 0.00 |
| 2025-07-24 | 7.01 | 6.96 | 0.06 | 0.87% | 6.82 | 7.10 | 352102 | 24421.28 | 10.27% | 0.00 |
| 2025-07-23 | 6.81 | 6.90 | 0.16 | 2.37% | 6.77 | 6.99 | 402434 | 27659.24 | 11.74% | 0.00 |
| 2025-07-22 | 6.71 | 6.74 | 0.04 | 0.60% | 6.62 | 6.74 | 180748 | 12101.12 | 5.27% | 0.00 |
| 2025-07-21 | 6.75 | 6.70 | 0.01 | 0.15% | 6.66 | 6.76 | 235889 | 15788.19 | 6.88% | 0.00 |
| 2025-07-18 | 6.53 | 6.69 | 0.18 | 2.76% | 6.51 | 6.69 | 240879 | 15941.66 | 7.03% | 120.00 |
| 2025-07-17 | 6.50 | 6.51 | 0.01 | 0.15% | 6.46 | 6.52 | 94508 | 6138.23 | 2.76% | 0.00 |
| 2025-07-16 | 6.43 | 6.50 | 0.08 | 1.25% | 6.40 | 6.51 | 115604 | 7490.11 | 3.37% | 0.00 |
| 2025-07-15 | 6.57 | 6.42 | -0.16 | -2.43% | 6.36 | 6.58 | 180042 | 11588.00 | 5.25% | 0.00 |
| 2025-07-14 | 6.54 | 6.58 | 0.01 | 0.15% | 6.53 | 6.59 | 109892 | 7210.18 | 3.21% | 13.00 |
| 2025-07-11 | 6.62 | 6.57 | -0.05 | -0.76% | 6.51 | 6.62 | 172531 | 11315.70 | 5.03% | 0.00 |
| 2025-07-10 | 6.61 | 6.62 | 0.01 | 0.15% | 6.58 | 6.66 | 143952 | 9518.80 | 4.20% | 0.00 |
| 2025-07-09 | 6.63 | 6.61 | -0.03 | -0.45% | 6.54 | 6.70 | 236307 | 15630.51 | 6.90% | 20.00 |
| 2025-07-08 | 6.58 | 6.64 | 0.07 | 1.07% | 6.57 | 6.68 | 190374 | 12603.57 | 5.55% | 0.00 |
| 2025-07-07 | 6.48 | 6.57 | 0.05 | 0.77% | 6.46 | 6.60 | 162117 | 10627.97 | 4.73% | 0.00 |
| 2025-07-04 | 6.68 | 6.52 | -0.19 | -2.83% | 6.50 | 6.70 | 269529 | 17701.65 | 7.86% | 0.00 |
| 2025-07-03 | 6.66 | 6.71 | 0.04 | 0.60% | 6.57 | 6.76 | 251014 | 16734.37 | 7.32% | 0.00 |
| 2025-07-02 | 6.72 | 6.67 | -0.05 | -0.74% | 6.61 | 6.81 | 233078 | 15579.29 | 6.80% | 0.00 |
| 2025-07-01 | 6.57 | 6.72 | 0.16 | 2.44% | 6.54 | 6.82 | 379314 | 25390.03 | 11.07% | 0.00 |
| 2025-06-30 | 6.54 | 6.56 | 0.02 | 0.31% | 6.50 | 6.57 | 157414 | 10292.16 | 4.59% | 0.00 |
| 2025-06-27 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.59 | 190242 | 12462.68 | 5.55% | 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。
