| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 29.89 | 29.59 | -0.18 | -0.60% | 29.53 | 30.25 | 24923 | 7432.57 | 1.31% | 0.00 |
| 2025-11-06 | 30.12 | 29.77 | -0.44 | -1.46% | 29.74 | 30.32 | 27714 | 8289.83 | 1.46% | 0.00 |
| 2025-11-05 | 29.52 | 30.21 | 0.43 | 1.44% | 29.52 | 30.43 | 41820 | 12542.50 | 2.20% | 0.00 |
| 2025-11-04 | 29.60 | 29.78 | -0.07 | -0.23% | 29.42 | 29.90 | 23254 | 6900.63 | 1.22% | 0.00 |
| 2025-11-03 | 29.37 | 29.85 | 0.49 | 1.67% | 29.37 | 29.87 | 27410 | 8132.72 | 1.44% | 0.00 |
| 2025-10-31 | 28.61 | 29.36 | 0.74 | 2.59% | 28.61 | 29.57 | 28921 | 8473.37 | 1.52% | 0.00 |
| 2025-10-30 | 28.80 | 28.62 | -0.31 | -1.07% | 28.50 | 29.16 | 18603 | 5363.08 | 0.98% | 0.00 |
| 2025-10-29 | 29.20 | 28.93 | -0.25 | -0.86% | 28.70 | 29.21 | 15969 | 4604.12 | 0.84% | 0.00 |
| 2025-10-28 | 29.15 | 29.18 | 0.13 | 0.45% | 28.96 | 29.41 | 18262 | 5332.70 | 0.96% | 0.00 |
| 2025-10-27 | 29.61 | 29.05 | -0.53 | -1.79% | 28.95 | 29.65 | 31926 | 9321.85 | 1.68% | 0.00 |
| 2025-10-24 | 29.68 | 29.58 | -0.37 | -1.24% | 29.48 | 29.79 | 24175 | 7151.42 | 1.27% | 0.00 |
| 2025-10-23 | 29.36 | 29.95 | 0.59 | 2.01% | 29.16 | 30.16 | 37611 | 11210.64 | 1.98% | 0.00 |
| 2025-10-22 | 28.93 | 29.36 | 0.43 | 1.49% | 28.78 | 29.89 | 28540 | 8425.45 | 1.50% | 0.00 |
| 2025-10-21 | 28.27 | 28.93 | 0.66 | 2.33% | 28.24 | 29.24 | 18922 | 5440.86 | 1.00% | 0.00 |
| 2025-10-20 | 28.09 | 28.27 | 0.33 | 1.18% | 28.01 | 28.29 | 10191 | 2871.71 | 0.54% | 0.00 |
| 2025-10-17 | 28.41 | 27.94 | -0.46 | -1.62% | 27.93 | 28.50 | 13236 | 3729.23 | 0.70% | 0.00 |
| 2025-10-16 | 28.69 | 28.40 | -0.30 | -1.05% | 28.33 | 28.75 | 11728 | 3339.78 | 0.62% | 0.00 |
| 2025-10-15 | 28.76 | 28.70 | 0.06 | 0.21% | 28.39 | 28.77 | 14248 | 4074.96 | 0.75% | 0.00 |
| 2025-10-14 | 28.88 | 28.64 | -0.16 | -0.56% | 28.51 | 29.15 | 16464 | 4749.25 | 0.87% | 0.00 |
| 2025-10-13 | 28.40 | 28.80 | -0.37 | -1.27% | 28.00 | 28.88 | 17664 | 5041.91 | 0.93% | 0.00 |
| 2025-10-10 | 29.14 | 29.17 | -0.01 | -0.03% | 29.02 | 29.27 | 14370 | 4190.67 | 0.76% | 0.00 |
| 2025-10-09 | 29.38 | 29.18 | -0.25 | -0.85% | 28.86 | 29.39 | 19625 | 5711.19 | 1.03% | 0.00 |
| 2025-09-30 | 29.53 | 29.43 | -0.11 | -0.37% | 29.28 | 29.85 | 16409 | 4835.26 | 0.86% | 0.00 |
| 2025-09-29 | 29.70 | 29.54 | -0.05 | -0.17% | 29.06 | 29.70 | 12423 | 3653.64 | 0.65% | 0.00 |
| 2025-09-26 | 29.70 | 29.59 | -0.33 | -1.10% | 29.42 | 29.87 | 11344 | 3358.92 | 0.60% | 0.00 |
| 2025-09-25 | 29.77 | 29.92 | 0.15 | 0.50% | 29.61 | 30.28 | 19594 | 5882.89 | 1.03% | 0.00 |
| 2025-09-24 | 29.29 | 29.77 | 0.37 | 1.26% | 29.13 | 29.85 | 15491 | 4598.47 | 0.81% | 0.00 |
| 2025-09-23 | 29.74 | 29.40 | -0.47 | -1.57% | 28.59 | 29.81 | 23467 | 6832.23 | 1.23% | 0.00 |
| 2025-09-22 | 30.17 | 29.87 | -0.29 | -0.96% | 29.63 | 30.17 | 17838 | 5319.63 | 0.94% | 0.00 |
| 2025-09-19 | 30.22 | 30.16 | -0.05 | -0.17% | 30.00 | 30.42 | 14236 | 4294.01 | 0.75% | 0.00 |
| 2025-09-18 | 30.69 | 30.21 | -0.55 | -1.79% | 30.01 | 30.90 | 23717 | 7237.57 | 1.25% | 0.00 |
| 2025-09-17 | 30.85 | 30.76 | -0.16 | -0.52% | 30.74 | 30.99 | 17642 | 5438.18 | 0.93% | 0.00 |
| 2025-09-16 | 31.19 | 30.92 | -0.08 | -0.26% | 30.79 | 31.30 | 18772 | 5815.80 | 0.99% | 0.00 |
| 2025-09-15 | 31.20 | 31.00 | -0.25 | -0.80% | 30.88 | 31.32 | 16557 | 5138.77 | 0.87% | 0.00 |
| 2025-09-12 | 31.56 | 31.25 | -0.08 | -0.26% | 31.24 | 31.81 | 22020 | 6947.80 | 1.16% | 0.00 |
| 2025-09-11 | 31.17 | 31.33 | 0.15 | 0.48% | 30.68 | 31.35 | 21967 | 6818.35 | 1.16% | 0.00 |
| 2025-09-10 | 30.78 | 31.18 | 0.34 | 1.10% | 30.78 | 31.35 | 17913 | 5581.12 | 0.94% | 0.00 |
| 2025-09-09 | 31.28 | 30.84 | -0.55 | -1.75% | 30.75 | 31.56 | 18921 | 5882.96 | 1.00% | 0.00 |
| 2025-09-08 | 31.09 | 31.39 | 0.20 | 0.64% | 31.08 | 31.49 | 17540 | 5484.19 | 0.92% | 0.00 |
| 2025-09-05 | 30.64 | 31.19 | 0.51 | 1.66% | 30.49 | 31.25 | 20500 | 6346.98 | 1.08% | 0.00 |
| 2025-09-04 | 31.03 | 30.68 | -0.31 | -1.00% | 30.15 | 31.26 | 30036 | 9241.25 | 1.58% | 0.00 |
| 2025-09-03 | 32.04 | 30.99 | -1.03 | -3.22% | 30.90 | 32.42 | 29689 | 9365.79 | 1.56% | 0.00 |
| 2025-09-02 | 32.70 | 32.02 | -0.77 | -2.35% | 31.82 | 32.88 | 31437 | 10108.84 | 1.65% | 0.00 |
| 2025-09-01 | 33.20 | 32.79 | -0.42 | -1.26% | 32.62 | 33.24 | 41636 | 13649.31 | 2.19% | 0.00 |
| 2025-08-29 | 32.65 | 33.21 | 0.62 | 1.90% | 32.65 | 33.98 | 71096 | 23688.62 | 3.74% | 0.00 |
| 2025-08-28 | 32.38 | 32.59 | -0.02 | -0.06% | 31.60 | 32.94 | 45796 | 14811.02 | 2.41% | 0.00 |
| 2025-08-27 | 33.20 | 32.61 | -0.62 | -1.87% | 32.60 | 33.85 | 54402 | 18142.55 | 2.86% | 0.00 |
| 2025-08-26 | 33.02 | 33.23 | 0.00 | 0.00% | 33.02 | 33.50 | 35223 | 11737.75 | 1.85% | 0.00 |
| 2025-08-25 | 33.20 | 33.23 | 0.18 | 0.54% | 32.87 | 33.34 | 46806 | 15515.21 | 2.46% | 0.00 |
| 2025-08-22 | 32.88 | 33.05 | 0.15 | 0.46% | 32.76 | 33.14 | 40164 | 13227.90 | 2.11% | 0.00 |
| 2025-08-21 | 33.30 | 32.90 | -0.10 | -0.30% | 32.67 | 33.30 | 55188 | 18201.19 | 2.90% | 5.00 |
| 2025-08-20 | 33.71 | 33.00 | 0.30 | 0.92% | 32.75 | 34.38 | 71915 | 24042.33 | 3.78% | 0.00 |
| 2025-08-19 | 32.66 | 32.70 | -0.04 | -0.12% | 32.45 | 32.85 | 29772 | 9724.15 | 1.57% | 0.00 |
| 2025-08-18 | 32.00 | 32.74 | 0.80 | 2.50% | 31.95 | 33.10 | 56826 | 18612.96 | 2.99% | 0.00 |
| 2025-08-15 | 31.76 | 31.94 | 0.14 | 0.44% | 31.66 | 32.07 | 35391 | 11260.66 | 1.86% | 0.00 |
| 2025-08-14 | 32.40 | 31.80 | -0.49 | -1.52% | 31.75 | 32.48 | 27697 | 8895.82 | 1.46% | 0.00 |
| 2025-08-13 | 32.42 | 32.29 | -0.08 | -0.25% | 32.23 | 32.57 | 27936 | 9045.13 | 1.47% | 0.00 |
| 2025-08-12 | 32.44 | 32.37 | -0.08 | -0.25% | 31.94 | 32.59 | 22650 | 7327.22 | 1.19% | 0.00 |
| 2025-08-11 | 32.12 | 32.45 | 0.31 | 0.96% | 31.92 | 32.49 | 21035 | 6795.57 | 1.11% | 0.00 |
| 2025-08-08 | 32.64 | 32.14 | -0.50 | -1.53% | 31.88 | 32.64 | 26264 | 8438.63 | 1.38% | 0.00 |
| 2025-08-07 | 32.80 | 32.64 | -0.25 | -0.76% | 32.62 | 33.18 | 34427 | 11289.24 | 1.81% | 0.00 |
| 2025-08-06 | 33.10 | 32.89 | -0.09 | -0.27% | 32.55 | 33.73 | 50134 | 16485.21 | 2.64% | 0.00 |
| 2025-08-05 | 32.45 | 32.98 | 0.60 | 1.85% | 32.08 | 34.23 | 71441 | 23566.47 | 3.76% | 0.00 |
| 2025-08-04 | 32.10 | 32.38 | -0.22 | -0.67% | 31.61 | 32.41 | 38333 | 12281.50 | 2.02% | 0.00 |
| 2025-08-01 | 31.92 | 32.60 | 0.81 | 2.55% | 31.85 | 32.76 | 51669 | 16722.03 | 2.72% | 0.00 |
| 2025-07-31 | 31.90 | 31.79 | -0.35 | -1.09% | 31.60 | 32.30 | 31330 | 10016.22 | 1.65% | 0.00 |
| 2025-07-30 | 32.20 | 32.14 | -0.12 | -0.37% | 31.80 | 32.63 | 31291 | 10103.09 | 1.65% | 0.00 |
| 2025-07-29 | 32.21 | 32.26 | 0.04 | 0.12% | 31.79 | 32.40 | 27523 | 8839.92 | 1.45% | 0.00 |
| 2025-07-28 | 32.35 | 32.22 | -0.09 | -0.28% | 32.00 | 32.68 | 32675 | 10552.43 | 1.72% | 0.00 |
| 2025-07-25 | 31.92 | 32.31 | 0.46 | 1.44% | 31.88 | 32.88 | 48958 | 15834.80 | 2.57% | 0.00 |
| 2025-07-24 | 31.61 | 31.85 | 0.29 | 0.92% | 31.61 | 31.85 | 19041 | 6040.09 | 1.00% | 0.00 |
| 2025-07-23 | 31.73 | 31.56 | -0.30 | -0.94% | 31.53 | 32.17 | 22158 | 7059.32 | 1.17% | 0.00 |
| 2025-07-22 | 31.80 | 31.86 | 0.01 | 0.03% | 31.51 | 32.13 | 22518 | 7160.25 | 1.18% | 0.00 |
| 2025-07-21 | 31.50 | 31.85 | 0.10 | 0.31% | 31.50 | 31.85 | 20863 | 6616.69 | 1.10% | 0.00 |
| 2025-07-18 | 31.80 | 31.75 | -0.01 | -0.03% | 31.63 | 32.26 | 27013 | 8613.02 | 1.42% | 0.00 |
| 2025-07-17 | 31.68 | 31.76 | -0.10 | -0.31% | 31.57 | 31.90 | 22286 | 7067.10 | 1.17% | 0.00 |
| 2025-07-16 | 32.02 | 32.18 | 0.05 | 0.16% | 31.75 | 32.50 | 32757 | 10520.53 | 1.72% | 0.00 |
| 2025-07-15 | 32.23 | 32.13 | -0.15 | -0.46% | 31.66 | 32.23 | 29163 | 9302.43 | 1.53% | 0.00 |
| 2025-07-14 | 32.22 | 32.28 | 0.08 | 0.25% | 31.80 | 32.60 | 27638 | 8868.35 | 1.45% | 0.00 |
| 2025-07-11 | 31.95 | 32.20 | 0.35 | 1.10% | 31.57 | 32.50 | 26812 | 8590.78 | 1.41% | 0.00 |
中信出版(300788)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。
