| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 12.81 | 12.64 | -0.09 | -0.71% | 12.56 | 12.94 | 26243 | 3336.08 | 1.09% | 0.00 |
| 2025-04-21 | 12.90 | 12.73 | -0.05 | -0.39% | 12.60 | 13.00 | 43813 | 5593.00 | 1.83% | 0.00 |
| 2025-04-18 | 12.97 | 12.78 | -0.19 | -1.46% | 12.60 | 13.17 | 40674 | 5266.49 | 1.69% | 0.00 |
| 2025-04-17 | 12.88 | 12.97 | 0.09 | 0.70% | 12.79 | 13.05 | 30855 | 3997.09 | 1.29% | 0.00 |
| 2025-04-16 | 12.98 | 12.88 | -0.10 | -0.77% | 12.57 | 13.00 | 39219 | 5023.14 | 1.63% | 0.00 |
| 2025-04-15 | 12.91 | 12.98 | 0.07 | 0.54% | 12.73 | 13.14 | 54606 | 7077.49 | 2.28% | 0.00 |
| 2025-04-14 | 12.80 | 12.91 | 0.21 | 1.65% | 12.60 | 13.04 | 47816 | 6161.74 | 1.99% | 0.00 |
| 2025-04-11 | 11.72 | 12.70 | 0.44 | 3.59% | 11.72 | 12.93 | 63522 | 8044.77 | 2.65% | 0.00 |
| 2025-04-10 | 12.13 | 12.26 | 0.44 | 3.72% | 12.12 | 12.46 | 48827 | 5996.53 | 2.03% | 0.00 |
| 2025-04-09 | 11.45 | 11.82 | 0.50 | 4.42% | 10.84 | 12.04 | 56125 | 6437.26 | 2.34% | 0.00 |
| 2025-04-08 | 10.52 | 11.32 | 0.75 | 7.10% | 10.35 | 11.42 | 63852 | 7055.28 | 2.66% | 0.00 |
| 2025-04-07 | 12.41 | 10.57 | -2.64 | -19.98% | 10.57 | 12.54 | 70814 | 8019.64 | 2.95% | 0.00 |
| 2025-04-03 | 13.14 | 13.21 | -0.05 | -0.38% | 12.65 | 13.40 | 59647 | 7811.92 | 2.49% | 0.00 |
| 2025-04-02 | 12.80 | 13.26 | 0.46 | 3.59% | 12.74 | 13.65 | 67342 | 8915.18 | 2.81% | 0.00 |
| 2025-04-01 | 13.33 | 12.80 | -0.08 | -0.62% | 12.69 | 13.39 | 63367 | 8162.06 | 2.64% | 0.00 |
| 2025-03-31 | 13.00 | 12.88 | 0.05 | 0.39% | 12.42 | 13.15 | 45367 | 5783.48 | 1.89% | 0.00 |
| 2025-03-28 | 12.40 | 12.83 | 0.39 | 3.14% | 12.30 | 13.10 | 69998 | 8978.56 | 2.92% | 0.00 |
| 2025-03-27 | 12.40 | 12.44 | 0.03 | 0.24% | 12.12 | 12.53 | 41287 | 5103.93 | 1.72% | 0.00 |
| 2025-03-26 | 12.78 | 12.41 | -0.39 | -3.05% | 11.93 | 12.78 | 91527 | 11311.91 | 3.81% | 0.00 |
| 2025-03-25 | 12.14 | 12.80 | 0.73 | 6.05% | 11.91 | 12.85 | 87082 | 10863.75 | 3.63% | 5.00 |
| 2025-03-24 | 12.46 | 12.07 | -0.44 | -3.52% | 11.68 | 12.75 | 57944 | 6986.47 | 2.41% | 0.00 |
| 2025-03-21 | 13.20 | 12.51 | -0.74 | -5.58% | 12.50 | 13.25 | 41859 | 5328.85 | 1.74% | 0.00 |
| 2025-03-20 | 13.34 | 13.25 | -0.04 | -0.30% | 13.11 | 13.40 | 31433 | 4163.87 | 1.31% | 0.00 |
| 2025-03-19 | 13.05 | 13.29 | 0.11 | 0.83% | 12.80 | 13.39 | 40577 | 5328.26 | 1.69% | 0.00 |
| 2025-03-18 | 13.29 | 13.18 | 0.18 | 1.38% | 12.88 | 13.44 | 65464 | 8624.39 | 2.73% | 0.00 |
| 2025-03-17 | 13.67 | 13.00 | -0.67 | -4.90% | 12.96 | 13.72 | 99070 | 13027.33 | 4.13% | 0.00 |
| 2025-03-14 | 13.63 | 13.67 | 0.03 | 0.22% | 13.37 | 13.94 | 59427 | 8134.24 | 2.48% | 0.00 |
| 2025-03-13 | 13.87 | 13.64 | -0.24 | -1.73% | 13.49 | 14.38 | 64939 | 8993.23 | 2.71% | 0.00 |
| 2025-03-12 | 14.02 | 13.88 | -0.11 | -0.79% | 13.81 | 14.47 | 59332 | 8363.86 | 2.47% | 0.00 |
| 2025-03-11 | 14.28 | 13.99 | -0.43 | -2.98% | 13.66 | 14.39 | 75613 | 10627.43 | 3.15% | 1.00 |
| 2025-03-10 | 13.59 | 14.42 | 0.84 | 6.19% | 13.52 | 14.58 | 93955 | 13220.79 | 3.91% | 0.00 |
| 2025-03-07 | 12.73 | 13.58 | 0.86 | 6.76% | 12.65 | 13.58 | 95675 | 12698.87 | 3.99% | 0.00 |
| 2025-03-06 | 12.95 | 12.72 | 0.02 | 0.16% | 12.69 | 13.08 | 58430 | 7507.91 | 2.43% | 0.00 |
| 2025-03-05 | 12.36 | 12.70 | 0.36 | 2.92% | 12.10 | 12.73 | 66358 | 8249.90 | 2.76% | 0.00 |
| 2025-03-04 | 12.16 | 12.34 | 0.08 | 0.65% | 12.10 | 12.41 | 71674 | 8790.56 | 2.99% | 0.00 |
| 2025-03-03 | 12.38 | 12.26 | 0.00 | 0.00% | 11.77 | 12.65 | 116580 | 14197.88 | 4.86% | 0.00 |
| 2025-02-28 | 11.95 | 12.26 | 0.55 | 4.70% | 11.67 | 12.55 | 157787 | 19127.11 | 6.57% | 0.00 |
| 2025-02-27 | 11.17 | 11.71 | 0.54 | 4.83% | 11.16 | 11.85 | 104507 | 12013.14 | 4.35% | 0.00 |
| 2025-02-26 | 11.15 | 11.17 | 0.12 | 1.09% | 10.92 | 11.35 | 62242 | 6916.47 | 2.59% | 0.00 |
| 2025-02-25 | 11.24 | 11.05 | -0.27 | -2.39% | 11.05 | 11.59 | 98692 | 11170.52 | 4.11% | 0.00 |
| 2025-02-24 | 10.50 | 11.32 | 0.74 | 6.99% | 10.34 | 11.72 | 166675 | 18447.49 | 6.94% | 0.00 |
| 2025-02-21 | 10.50 | 10.58 | 0.08 | 0.76% | 10.08 | 10.65 | 90674 | 9389.95 | 3.78% | 0.00 |
| 2025-02-20 | 10.26 | 10.50 | 0.28 | 2.74% | 10.21 | 10.60 | 56582 | 5887.76 | 2.36% | 0.00 |
| 2025-02-19 | 10.05 | 10.22 | 0.26 | 2.61% | 9.87 | 10.28 | 49861 | 5082.67 | 2.08% | 0.00 |
| 2025-02-18 | 10.63 | 9.96 | -0.67 | -6.30% | 9.92 | 10.67 | 57845 | 5919.13 | 2.41% | 0.00 |
| 2025-02-17 | 10.69 | 10.63 | -0.01 | -0.09% | 10.27 | 10.76 | 73780 | 7805.82 | 3.07% | 0.00 |
| 2025-02-14 | 10.31 | 10.64 | 0.32 | 3.10% | 10.17 | 10.78 | 63330 | 6621.19 | 2.64% | 0.00 |
| 2025-02-13 | 10.57 | 10.32 | -0.25 | -2.37% | 10.23 | 10.60 | 44981 | 4644.90 | 1.87% | 0.00 |
| 2025-02-12 | 10.90 | 10.57 | -0.18 | -1.67% | 10.42 | 10.91 | 61971 | 6589.43 | 2.58% | 0.00 |
| 2025-02-11 | 10.88 | 10.75 | -0.09 | -0.83% | 10.56 | 10.98 | 47314 | 5085.41 | 1.97% | 0.00 |
| 2025-02-10 | 10.64 | 10.84 | 0.20 | 1.88% | 10.60 | 10.86 | 36975 | 3968.75 | 1.54% | 0.00 |
| 2025-02-07 | 10.44 | 10.64 | 0.20 | 1.92% | 10.43 | 10.90 | 57746 | 6137.98 | 2.41% | 0.00 |
| 2025-02-06 | 10.21 | 10.44 | 0.19 | 1.85% | 10.00 | 10.48 | 42563 | 4369.17 | 1.77% | 0.00 |
| 2025-02-05 | 10.15 | 10.25 | 0.26 | 2.60% | 10.02 | 10.25 | 32689 | 3321.00 | 1.36% | 0.00 |
| 2025-01-27 | 10.58 | 9.99 | -0.35 | -3.38% | 9.98 | 10.70 | 46694 | 4771.87 | 1.95% | 0.00 |
| 2025-01-24 | 10.08 | 10.34 | 0.29 | 2.89% | 9.90 | 10.55 | 48324 | 4928.50 | 2.01% | 0.00 |
| 2025-01-23 | 10.30 | 10.05 | -0.13 | -1.28% | 10.04 | 10.52 | 41693 | 4272.31 | 1.74% | 0.00 |
| 2025-01-22 | 10.19 | 10.18 | -0.02 | -0.20% | 9.94 | 10.35 | 58842 | 5968.65 | 2.45% | 0.00 |
| 2025-01-21 | 10.64 | 10.20 | -0.36 | -3.41% | 10.17 | 10.71 | 67943 | 7047.97 | 2.83% | 0.00 |
| 2025-01-20 | 10.45 | 10.56 | 0.11 | 1.05% | 10.22 | 10.74 | 39450 | 4164.75 | 1.64% | 0.00 |
| 2025-01-17 | 10.54 | 10.45 | -0.09 | -0.85% | 10.40 | 10.58 | 24605 | 2576.05 | 1.03% | 0.00 |
| 2025-01-16 | 10.54 | 10.54 | 0.03 | 0.29% | 10.46 | 10.88 | 39587 | 4217.35 | 1.65% | 0.00 |
| 2025-01-15 | 10.79 | 10.51 | -0.20 | -1.87% | 10.50 | 10.90 | 44068 | 4712.58 | 1.84% | 0.00 |
| 2025-01-14 | 10.40 | 10.71 | 0.34 | 3.28% | 10.40 | 10.88 | 49949 | 5336.04 | 2.08% | 0.00 |
| 2025-01-13 | 9.85 | 10.37 | 0.32 | 3.18% | 9.50 | 10.42 | 60265 | 6057.15 | 2.51% | 0.00 |
| 2025-01-10 | 10.71 | 10.05 | -0.60 | -5.63% | 10.01 | 10.76 | 54156 | 5627.58 | 2.26% | 0.00 |
| 2025-01-09 | 10.65 | 10.65 | 0.01 | 0.09% | 10.61 | 10.99 | 48939 | 5283.45 | 2.04% | 0.00 |
| 2025-01-08 | 10.46 | 10.64 | 0.18 | 1.72% | 10.10 | 10.80 | 50473 | 5236.02 | 2.10% | 0.00 |
| 2025-01-07 | 10.25 | 10.46 | 0.21 | 2.05% | 10.25 | 10.60 | 40705 | 4226.84 | 1.70% | 0.00 |
| 2025-01-06 | 10.70 | 10.25 | -0.40 | -3.76% | 10.02 | 10.90 | 63012 | 6525.87 | 2.63% | 0.00 |
| 2025-01-03 | 11.72 | 10.65 | -1.06 | -9.05% | 10.50 | 11.94 | 94999 | 10356.79 | 3.96% | 0.00 |
| 2025-01-02 | 11.85 | 11.71 | -0.15 | -1.26% | 11.45 | 12.04 | 72027 | 8503.99 | 3.00% | 0.00 |
| 2024-12-31 | 11.75 | 11.86 | 0.26 | 2.24% | 11.40 | 12.03 | 67464 | 7971.34 | 2.81% | 0.00 |
| 2024-12-30 | 12.10 | 11.60 | -0.50 | -4.13% | 11.35 | 12.16 | 56234 | 6569.15 | 2.34% | 0.00 |
| 2024-12-27 | 12.14 | 12.10 | 0.06 | 0.50% | 11.93 | 12.45 | 50127 | 6130.16 | 2.09% | 0.00 |
| 2024-12-26 | 12.30 | 12.04 | -0.26 | -2.11% | 11.87 | 12.52 | 53138 | 6472.76 | 2.21% | 0.00 |
| 2024-12-25 | 12.38 | 12.30 | -0.16 | -1.28% | 11.60 | 12.55 | 66376 | 7997.48 | 2.77% | 1.00 |
| 2024-12-24 | 12.97 | 12.46 | -0.39 | -3.04% | 12.17 | 12.97 | 68422 | 8498.44 | 2.85% | 0.00 |
| 2024-12-23 | 14.15 | 12.85 | -1.36 | -9.57% | 12.51 | 14.35 | 124306 | 16591.11 | 5.18% | 0.00 |
| 2024-12-20 | 13.70 | 14.21 | 0.71 | 5.26% | 13.69 | 15.30 | 143921 | 20808.07 | 6.00% | 0.00 |
中胤时尚(300901)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。
