| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.33 | 17.55 | 0.34 | 1.98% | 17.29 | 17.60 | 36312 | 6341.12 | 1.23% | 0.00 |
| 2026-02-02 | 17.31 | 17.21 | -0.17 | -0.98% | 17.21 | 17.74 | 50181 | 8794.67 | 1.70% | 0.00 |
| 2026-01-30 | 17.56 | 17.38 | -0.18 | -1.03% | 17.12 | 17.67 | 42017 | 7281.77 | 1.42% | 0.00 |
| 2026-01-29 | 17.74 | 17.56 | -0.22 | -1.24% | 17.42 | 17.87 | 52634 | 9275.95 | 1.78% | 0.00 |
| 2026-01-28 | 17.92 | 17.78 | -0.26 | -1.44% | 17.73 | 18.18 | 46155 | 8263.96 | 1.56% | 0.00 |
| 2026-01-27 | 18.01 | 18.04 | -0.08 | -0.44% | 17.45 | 18.09 | 64612 | 11486.16 | 2.18% | 0.00 |
| 2026-01-26 | 18.36 | 18.12 | -0.15 | -0.82% | 17.91 | 18.46 | 73822 | 13426.07 | 2.49% | 0.00 |
| 2026-01-23 | 18.30 | 18.27 | -0.06 | -0.33% | 18.17 | 18.33 | 77881 | 14192.35 | 2.63% | 0.00 |
| 2026-01-22 | 17.95 | 18.33 | 0.44 | 2.46% | 17.89 | 18.42 | 99178 | 18077.83 | 3.35% | 0.00 |
| 2026-01-21 | 17.85 | 17.89 | 0.03 | 0.17% | 17.71 | 17.93 | 44222 | 7897.58 | 1.49% | 0.00 |
| 2026-01-20 | 18.18 | 17.86 | -0.27 | -1.49% | 17.75 | 18.24 | 64292 | 11539.70 | 2.17% | 0.00 |
| 2026-01-19 | 17.83 | 18.13 | 0.26 | 1.45% | 17.78 | 18.16 | 55161 | 9942.49 | 1.86% | 0.00 |
| 2026-01-16 | 18.05 | 17.87 | -0.14 | -0.78% | 17.80 | 18.07 | 48138 | 8621.82 | 1.63% | 0.00 |
| 2026-01-15 | 18.06 | 18.01 | -0.05 | -0.28% | 17.87 | 18.20 | 63365 | 11413.76 | 2.14% | 0.00 |
| 2026-01-14 | 18.07 | 18.06 | 0.11 | 0.61% | 17.80 | 18.37 | 94855 | 17174.68 | 3.20% | 0.00 |
| 2026-01-13 | 18.63 | 17.95 | -0.68 | -3.65% | 17.91 | 18.63 | 107261 | 19482.44 | 3.62% | 0.00 |
| 2026-01-12 | 18.17 | 18.63 | 0.47 | 2.59% | 18.12 | 18.71 | 136259 | 25241.89 | 4.60% | 0.00 |
| 2026-01-09 | 17.83 | 18.16 | 0.31 | 1.74% | 17.83 | 18.36 | 143903 | 26070.19 | 4.86% | 0.00 |
| 2026-01-08 | 17.30 | 17.85 | 0.53 | 3.06% | 17.23 | 17.87 | 115160 | 20366.29 | 3.89% | 0.00 |
| 2026-01-07 | 17.50 | 17.32 | -0.18 | -1.03% | 17.28 | 17.55 | 51394 | 8925.51 | 1.74% | 0.00 |
| 2026-01-06 | 17.36 | 17.50 | 0.15 | 0.86% | 17.28 | 17.50 | 66097 | 11499.15 | 2.23% | 0.00 |
| 2026-01-05 | 17.18 | 17.35 | 0.21 | 1.23% | 17.12 | 17.58 | 74988 | 13005.16 | 2.53% | 0.00 |
| 2025-12-31 | 16.97 | 17.14 | 0.18 | 1.06% | 16.85 | 17.18 | 47879 | 8162.79 | 1.62% | 0.00 |
| 2025-12-30 | 17.05 | 16.96 | -0.09 | -0.53% | 16.94 | 17.16 | 42250 | 7209.15 | 1.43% | 0.00 |
| 2025-12-29 | 17.01 | 17.05 | 0.02 | 0.12% | 16.97 | 17.15 | 38020 | 6486.53 | 1.28% | 0.00 |
| 2025-12-26 | 17.08 | 17.03 | -0.09 | -0.53% | 16.93 | 17.23 | 43650 | 7455.73 | 1.47% | 0.00 |
| 2025-12-25 | 17.05 | 17.12 | 0.10 | 0.59% | 16.99 | 17.16 | 40384 | 6903.92 | 1.36% | 0.00 |
| 2025-12-24 | 16.80 | 17.02 | 0.24 | 1.43% | 16.75 | 17.05 | 37324 | 6325.82 | 1.26% | 0.00 |
| 2025-12-23 | 16.93 | 16.78 | -0.14 | -0.83% | 16.69 | 16.97 | 32067 | 5390.94 | 1.08% | 0.00 |
| 2025-12-22 | 16.85 | 16.92 | 0.03 | 0.18% | 16.85 | 17.05 | 37740 | 6400.92 | 1.27% | 0.00 |
| 2025-12-19 | 16.58 | 16.89 | 0.26 | 1.56% | 16.58 | 16.95 | 38322 | 6444.83 | 1.29% | 0.00 |
| 2025-12-18 | 16.42 | 16.63 | 0.11 | 0.67% | 16.35 | 16.75 | 40765 | 6786.17 | 1.38% | 0.00 |
| 2025-12-17 | 16.54 | 16.52 | -0.05 | -0.30% | 16.18 | 16.66 | 52854 | 8656.35 | 1.79% | 0.00 |
| 2025-12-16 | 16.94 | 16.57 | -0.38 | -2.24% | 16.51 | 16.95 | 56878 | 9456.23 | 1.92% | 0.00 |
| 2025-12-15 | 16.95 | 16.95 | -0.08 | -0.47% | 16.70 | 17.17 | 45655 | 7739.68 | 1.54% | 0.00 |
| 2025-12-12 | 16.86 | 17.03 | 0.18 | 1.07% | 16.82 | 17.21 | 52895 | 9019.78 | 1.79% | 0.00 |
| 2025-12-11 | 17.42 | 16.85 | -0.60 | -3.44% | 16.85 | 17.43 | 76132 | 13022.18 | 2.57% | 1.00 |
| 2025-12-10 | 17.47 | 17.45 | -0.12 | -0.68% | 17.27 | 17.72 | 63825 | 11156.09 | 2.16% | 0.00 |
| 2025-12-09 | 17.64 | 17.57 | -0.12 | -0.68% | 17.52 | 18.00 | 81017 | 14389.50 | 2.74% | 0.00 |
| 2025-12-08 | 17.58 | 17.69 | 0.18 | 1.03% | 17.46 | 18.02 | 81010 | 14393.56 | 2.74% | 0.00 |
| 2025-12-05 | 17.26 | 17.51 | 0.31 | 1.80% | 17.11 | 17.54 | 75150 | 13052.35 | 2.54% | 0.00 |
| 2025-12-04 | 17.60 | 17.20 | -0.49 | -2.77% | 17.16 | 17.72 | 102186 | 17673.70 | 3.45% | 2.00 |
| 2025-12-03 | 18.00 | 17.69 | -0.43 | -2.37% | 17.56 | 18.12 | 109644 | 19475.41 | 3.70% | 0.00 |
| 2025-12-02 | 18.36 | 18.12 | -0.32 | -1.74% | 18.08 | 18.64 | 122360 | 22445.01 | 4.13% | 0.00 |
| 2025-12-01 | 18.45 | 18.44 | -0.27 | -1.44% | 18.34 | 18.69 | 117227 | 21663.47 | 3.96% | 0.00 |
| 2025-11-28 | 18.52 | 18.71 | 0.04 | 0.21% | 18.43 | 18.75 | 106036 | 19728.27 | 3.58% | 0.00 |
| 2025-11-27 | 18.42 | 18.67 | 0.06 | 0.32% | 18.31 | 18.77 | 134537 | 24963.00 | 4.55% | 31.00 |
| 2025-11-26 | 19.41 | 18.61 | -1.18 | -5.96% | 18.57 | 19.41 | 222832 | 41861.42 | 7.53% | 8.00 |
| 2025-11-25 | 19.50 | 19.79 | -0.80 | -3.89% | 19.19 | 19.90 | 303633 | 59474.71 | 10.26% | 6.00 |
| 2025-11-24 | 19.30 | 20.59 | 1.27 | 6.57% | 19.03 | 21.00 | 458603 | 92085.54 | 15.49% | 31.00 |
| 2025-11-21 | 18.25 | 19.32 | 0.91 | 4.94% | 17.81 | 20.14 | 357585 | 68956.13 | 12.08% | 3.00 |
| 2025-11-20 | 18.57 | 18.41 | -0.26 | -1.39% | 18.21 | 18.78 | 126838 | 23476.88 | 4.28% | 13.00 |
| 2025-11-19 | 17.51 | 18.67 | 1.18 | 6.75% | 17.45 | 19.08 | 237327 | 44023.73 | 8.02% | 0.00 |
| 2025-11-18 | 17.87 | 17.49 | -0.43 | -2.40% | 17.38 | 17.99 | 60118 | 10550.82 | 2.03% | 0.00 |
| 2025-11-17 | 18.21 | 17.92 | 0.17 | 0.96% | 17.88 | 18.39 | 74736 | 13541.05 | 2.52% | 0.00 |
| 2025-11-14 | 17.78 | 17.75 | -0.02 | -0.11% | 17.71 | 18.04 | 32894 | 5878.72 | 1.11% | 0.00 |
| 2025-11-13 | 17.76 | 17.77 | 0.05 | 0.28% | 17.59 | 17.89 | 31841 | 5656.12 | 1.08% | 0.00 |
| 2025-11-12 | 17.90 | 17.72 | -0.23 | -1.28% | 17.58 | 17.94 | 40894 | 7247.03 | 1.38% | 0.00 |
| 2025-11-11 | 17.99 | 17.95 | -0.04 | -0.22% | 17.91 | 18.10 | 33653 | 6052.68 | 1.14% | 0.00 |
| 2025-11-10 | 18.09 | 17.99 | -0.12 | -0.66% | 17.86 | 18.10 | 42721 | 7669.28 | 1.44% | 0.00 |
| 2025-11-07 | 18.12 | 18.11 | -0.08 | -0.44% | 18.03 | 18.45 | 60537 | 11045.15 | 2.05% | 0.00 |
| 2025-11-06 | 18.45 | 18.19 | -0.16 | -0.87% | 18.15 | 18.48 | 60280 | 10980.50 | 2.04% | 0.00 |
| 2025-11-05 | 18.00 | 18.35 | 0.13 | 0.71% | 17.94 | 18.50 | 72385 | 13210.45 | 2.45% | 0.00 |
| 2025-11-04 | 18.01 | 18.22 | 0.12 | 0.66% | 17.96 | 18.31 | 70482 | 12801.92 | 2.38% | 0.00 |
| 2025-11-03 | 17.80 | 18.10 | 0.28 | 1.57% | 17.73 | 18.10 | 53840 | 9659.47 | 1.82% | 0.00 |
| 2025-10-31 | 17.77 | 17.82 | 0.05 | 0.28% | 17.71 | 17.86 | 34597 | 6163.02 | 1.17% | 0.00 |
| 2025-10-30 | 17.99 | 17.77 | -0.27 | -1.50% | 17.76 | 17.99 | 38702 | 6909.63 | 1.31% | 0.00 |
| 2025-10-29 | 18.03 | 18.04 | -0.13 | -0.72% | 17.82 | 18.06 | 54399 | 9761.42 | 1.84% | 0.00 |
| 2025-10-28 | 17.94 | 18.17 | 0.22 | 1.23% | 17.83 | 18.31 | 84488 | 15316.70 | 2.85% | 9.00 |
| 2025-10-27 | 17.80 | 17.95 | 0.14 | 0.79% | 17.75 | 17.98 | 44881 | 8023.77 | 1.52% | 0.00 |
| 2025-10-24 | 17.89 | 17.81 | -0.07 | -0.39% | 17.73 | 17.99 | 48004 | 8558.62 | 1.62% | 0.00 |
| 2025-10-23 | 17.64 | 17.88 | 0.10 | 0.56% | 17.53 | 17.91 | 35942 | 6350.91 | 1.21% | 1.00 |
| 2025-10-22 | 17.68 | 17.78 | 0.09 | 0.51% | 17.56 | 18.05 | 58175 | 10362.58 | 1.97% | 0.00 |
| 2025-10-21 | 17.22 | 17.69 | 0.51 | 2.97% | 17.20 | 17.74 | 57072 | 10031.87 | 1.93% | 0.00 |
| 2025-10-20 | 17.31 | 17.18 | 0.10 | 0.59% | 17.03 | 17.40 | 29805 | 5125.99 | 1.01% | 0.00 |
| 2025-10-17 | 17.39 | 17.08 | -0.35 | -2.01% | 17.07 | 17.55 | 35896 | 6204.42 | 1.21% | 0.00 |
| 2025-10-16 | 17.80 | 17.43 | -0.43 | -2.41% | 17.39 | 17.89 | 47794 | 8412.56 | 1.61% | 0.00 |
| 2025-10-15 | 17.80 | 17.86 | -0.10 | -0.56% | 17.50 | 17.90 | 58125 | 10296.49 | 1.96% | 0.00 |
| 2025-10-14 | 17.64 | 17.96 | 0.33 | 1.87% | 17.63 | 18.30 | 90392 | 16234.26 | 3.05% | 0.00 |
| 2025-10-13 | 17.17 | 17.63 | -0.17 | -0.96% | 16.96 | 17.76 | 44620 | 7805.78 | 1.51% | 0.00 |
中船汉光(300847)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。
