| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 17.61 | 17.80 | 0.11 | 0.62% | 17.57 | 17.95 | 54839 | 9788.94 | 1.85% | 0.00 |
| 2025-10-09 | 17.61 | 17.69 | 0.08 | 0.45% | 17.42 | 17.69 | 45848 | 8068.12 | 1.55% | 0.00 |
| 2025-09-30 | 17.44 | 17.61 | 0.24 | 1.38% | 17.39 | 17.74 | 47508 | 8356.03 | 1.60% | 0.00 |
| 2025-09-29 | 17.25 | 17.37 | 0.05 | 0.29% | 17.04 | 17.46 | 37353 | 6456.39 | 1.26% | 0.00 |
| 2025-09-26 | 17.26 | 17.32 | 0.08 | 0.46% | 17.13 | 17.63 | 42996 | 7483.60 | 1.45% | 0.00 |
| 2025-09-25 | 17.48 | 17.24 | -0.21 | -1.20% | 17.24 | 17.52 | 35540 | 6175.43 | 1.20% | 0.00 |
| 2025-09-24 | 17.19 | 17.45 | 0.23 | 1.34% | 17.08 | 17.53 | 40520 | 7047.76 | 1.37% | 0.00 |
| 2025-09-23 | 17.50 | 17.22 | -0.21 | -1.20% | 16.84 | 17.60 | 54928 | 9388.07 | 1.86% | 0.00 |
| 2025-09-22 | 17.55 | 17.43 | -0.06 | -0.34% | 17.30 | 17.56 | 34446 | 5996.59 | 1.16% | 0.00 |
| 2025-09-19 | 17.50 | 17.49 | -0.05 | -0.29% | 17.44 | 17.78 | 38484 | 6767.24 | 1.30% | 0.00 |
| 2025-09-18 | 18.06 | 17.54 | -0.53 | -2.93% | 17.35 | 18.07 | 70866 | 12627.87 | 2.39% | 0.00 |
| 2025-09-17 | 18.15 | 18.07 | -0.08 | -0.44% | 17.98 | 18.25 | 49888 | 9038.13 | 1.69% | 0.00 |
| 2025-09-16 | 18.19 | 18.15 | -0.11 | -0.60% | 17.87 | 18.19 | 55523 | 10022.23 | 1.88% | 0.00 |
| 2025-09-15 | 18.06 | 18.26 | 0.17 | 0.94% | 17.95 | 18.35 | 56252 | 10213.22 | 1.90% | 5.00 |
| 2025-09-12 | 18.04 | 18.09 | 0.02 | 0.11% | 17.99 | 18.23 | 47632 | 8629.85 | 1.61% | 0.00 |
| 2025-09-11 | 17.88 | 18.07 | 0.30 | 1.69% | 17.67 | 18.12 | 48202 | 8635.47 | 1.63% | 0.00 |
| 2025-09-10 | 17.72 | 17.77 | -0.08 | -0.45% | 17.72 | 17.95 | 27958 | 4984.90 | 0.94% | 14.00 |
| 2025-09-09 | 18.15 | 17.85 | -0.30 | -1.65% | 17.72 | 18.15 | 45288 | 8108.52 | 1.53% | 0.00 |
| 2025-09-08 | 17.91 | 18.15 | 0.17 | 0.95% | 17.85 | 18.19 | 47445 | 8563.80 | 1.60% | 0.00 |
| 2025-09-05 | 17.78 | 17.98 | 0.30 | 1.70% | 17.63 | 17.99 | 45386 | 8113.88 | 1.53% | 0.00 |
| 2025-09-04 | 17.85 | 17.68 | -0.16 | -0.90% | 17.44 | 17.99 | 62127 | 11037.98 | 2.10% | 3.00 |
| 2025-09-03 | 18.79 | 17.84 | -0.90 | -4.80% | 17.80 | 18.86 | 75651 | 13778.65 | 2.56% | 0.00 |
| 2025-09-02 | 19.08 | 18.74 | -0.36 | -1.88% | 18.45 | 19.08 | 63896 | 11929.12 | 2.16% | 0.00 |
| 2025-09-01 | 19.15 | 19.10 | -0.05 | -0.26% | 18.90 | 19.28 | 63775 | 12149.08 | 2.15% | 0.00 |
| 2025-08-29 | 19.00 | 19.15 | 0.01 | 0.05% | 18.83 | 19.28 | 75186 | 14332.76 | 2.54% | 0.00 |
| 2025-08-28 | 19.10 | 19.14 | 0.05 | 0.26% | 18.28 | 19.29 | 106420 | 20062.34 | 3.60% | 2.00 |
| 2025-08-27 | 19.81 | 19.09 | -0.79 | -3.97% | 19.08 | 19.88 | 113614 | 22171.91 | 3.84% | 0.00 |
| 2025-08-26 | 20.10 | 19.88 | -0.26 | -1.29% | 19.72 | 20.10 | 80720 | 16048.84 | 2.73% | 0.00 |
| 2025-08-25 | 19.84 | 20.14 | 0.30 | 1.51% | 19.75 | 20.14 | 126900 | 25383.64 | 4.29% | 0.00 |
| 2025-08-22 | 19.74 | 19.84 | 0.13 | 0.66% | 19.49 | 19.85 | 83455 | 16434.08 | 2.82% | 0.00 |
| 2025-08-21 | 20.01 | 19.71 | -0.31 | -1.55% | 19.55 | 20.04 | 97396 | 19299.97 | 3.29% | 0.00 |
| 2025-08-20 | 20.01 | 20.02 | -0.16 | -0.79% | 19.61 | 20.07 | 118070 | 23441.90 | 3.99% | 6.00 |
| 2025-08-19 | 20.51 | 20.18 | -0.19 | -0.93% | 20.09 | 20.76 | 130658 | 26549.92 | 4.41% | 1.00 |
| 2025-08-18 | 19.82 | 20.37 | 0.55 | 2.77% | 19.81 | 20.49 | 160716 | 32575.54 | 5.43% | 0.00 |
| 2025-08-15 | 19.90 | 19.82 | -0.03 | -0.15% | 19.76 | 19.95 | 115934 | 23003.64 | 3.92% | 9.00 |
| 2025-08-14 | 20.54 | 19.85 | -1.05 | -5.02% | 19.85 | 20.70 | 190852 | 38376.33 | 6.45% | 0.00 |
| 2025-08-13 | 20.43 | 20.90 | 0.27 | 1.31% | 20.41 | 21.16 | 206983 | 43140.23 | 6.99% | 25.00 |
| 2025-08-12 | 20.44 | 20.63 | 0.18 | 0.88% | 20.15 | 21.16 | 168402 | 34677.09 | 5.69% | 0.00 |
| 2025-08-11 | 20.43 | 20.45 | -0.17 | -0.82% | 20.21 | 20.67 | 132354 | 27020.04 | 4.47% | 0.00 |
| 2025-08-08 | 20.21 | 20.62 | 0.27 | 1.33% | 20.21 | 20.95 | 192322 | 39704.53 | 6.50% | 0.00 |
| 2025-08-07 | 20.51 | 20.35 | -0.21 | -1.02% | 20.10 | 20.60 | 150057 | 30442.87 | 5.07% | 0.00 |
| 2025-08-06 | 19.97 | 20.56 | 0.56 | 2.80% | 19.96 | 20.97 | 251203 | 51771.18 | 8.49% | 0.00 |
| 2025-08-05 | 19.75 | 20.00 | 0.34 | 1.73% | 19.72 | 20.21 | 139566 | 27816.10 | 4.71% | 18.00 |
| 2025-08-04 | 18.91 | 19.66 | 0.63 | 3.31% | 18.90 | 19.68 | 120702 | 23517.29 | 4.08% | 18.00 |
| 2025-08-01 | 19.75 | 19.03 | -0.57 | -2.91% | 18.78 | 19.75 | 149438 | 28495.18 | 5.05% | 1.00 |
| 2025-07-31 | 20.00 | 19.60 | -0.81 | -3.97% | 19.59 | 20.22 | 163574 | 32475.42 | 5.53% | 0.00 |
| 2025-07-30 | 20.24 | 20.41 | 0.10 | 0.49% | 20.06 | 20.75 | 213355 | 43417.12 | 7.21% | 7.00 |
| 2025-07-29 | 19.53 | 20.31 | 0.69 | 3.52% | 19.51 | 20.38 | 235530 | 47474.03 | 7.96% | 21.00 |
| 2025-07-28 | 19.41 | 19.62 | 0.20 | 1.03% | 19.30 | 19.68 | 100125 | 19592.30 | 3.38% | 47.00 |
| 2025-07-25 | 19.41 | 19.42 | -0.11 | -0.56% | 19.20 | 19.60 | 99570 | 19244.09 | 3.36% | 0.00 |
| 2025-07-24 | 19.33 | 19.53 | 0.22 | 1.14% | 19.23 | 19.56 | 99634 | 19319.86 | 3.37% | 41.00 |
| 2025-07-23 | 20.14 | 19.31 | -1.16 | -5.67% | 19.20 | 20.15 | 204630 | 40190.82 | 6.91% | 6.00 |
| 2025-07-22 | 19.75 | 20.47 | 0.53 | 2.66% | 19.70 | 20.99 | 265737 | 54001.45 | 8.98% | 5.00 |
| 2025-07-21 | 19.71 | 19.94 | 0.25 | 1.27% | 19.62 | 19.99 | 158532 | 31401.40 | 5.36% | 3.00 |
| 2025-07-18 | 19.55 | 19.69 | 0.03 | 0.15% | 19.38 | 19.84 | 145043 | 28461.21 | 4.90% | 15.00 |
| 2025-07-17 | 19.45 | 19.66 | 0.07 | 0.36% | 19.32 | 19.74 | 160423 | 31320.37 | 5.42% | 11.00 |
| 2025-07-16 | 19.53 | 19.59 | 0.04 | 0.20% | 19.30 | 19.93 | 171848 | 33650.52 | 5.81% | 8.00 |
| 2025-07-15 | 20.26 | 19.55 | -0.97 | -4.73% | 19.28 | 20.80 | 274397 | 54215.06 | 9.27% | 23.00 |
| 2025-07-14 | 20.70 | 20.52 | -0.93 | -4.34% | 20.47 | 21.18 | 281447 | 58354.06 | 9.51% | 170.00 |
| 2025-07-11 | 20.54 | 21.45 | -0.05 | -0.23% | 20.40 | 22.99 | 507227 | 109746.19 | 17.14% | 11.00 |
| 2025-07-10 | 20.35 | 21.50 | 0.76 | 3.66% | 19.89 | 21.81 | 502826 | 105731.62 | 16.99% | 10.00 |
| 2025-07-09 | 21.30 | 20.74 | -1.21 | -5.51% | 20.45 | 22.17 | 494301 | 104798.41 | 16.70% | 0.00 |
| 2025-07-08 | 20.42 | 21.95 | 0.85 | 4.03% | 19.88 | 22.02 | 691229 | 144744.92 | 23.35% | 63.00 |
| 2025-07-07 | 17.58 | 21.10 | 3.52 | 20.02% | 17.55 | 21.10 | 652075 | 135110.69 | 22.03% | 18.50 |
| 2025-07-04 | 18.10 | 17.58 | -0.63 | -3.46% | 17.51 | 18.24 | 131201 | 23251.79 | 4.43% | 0.00 |
| 2025-07-03 | 18.26 | 18.21 | -0.33 | -1.78% | 18.08 | 18.86 | 187281 | 34321.65 | 6.33% | 0.00 |
| 2025-07-02 | 18.95 | 18.54 | -0.41 | -2.16% | 18.20 | 19.95 | 315576 | 60180.13 | 10.66% | 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。
