| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.38 | 17.67 | 0.36 | 2.08% | 17.30 | 17.74 | 42522 | 7462.63 | 1.77% | 0.00 |
| 2025-08-21 | 17.55 | 17.31 | -0.24 | -1.37% | 17.30 | 17.74 | 34166 | 5984.40 | 1.42% | 0.00 |
| 2025-08-20 | 17.53 | 17.55 | 0.02 | 0.11% | 17.16 | 18.17 | 50409 | 8861.26 | 2.10% | 0.00 |
| 2025-08-19 | 17.52 | 17.53 | 0.01 | 0.06% | 17.41 | 17.85 | 36003 | 6343.62 | 1.50% | 0.00 |
| 2025-08-18 | 17.59 | 17.52 | -0.08 | -0.45% | 17.25 | 17.93 | 65753 | 11503.09 | 2.74% | 0.00 |
| 2025-08-15 | 17.56 | 17.60 | 0.04 | 0.23% | 17.40 | 17.81 | 41063 | 7220.02 | 1.71% | 0.00 |
| 2025-08-14 | 18.10 | 17.56 | -0.50 | -2.77% | 17.53 | 18.41 | 60360 | 10756.82 | 2.52% | 0.00 |
| 2025-08-13 | 18.04 | 18.06 | 0.02 | 0.11% | 17.68 | 18.70 | 84006 | 15341.27 | 3.50% | 0.00 |
| 2025-08-12 | 18.07 | 18.04 | 0.04 | 0.22% | 17.68 | 18.19 | 40168 | 7218.60 | 1.67% | 0.00 |
| 2025-08-11 | 17.35 | 18.00 | 0.65 | 3.75% | 17.27 | 18.45 | 72225 | 12940.62 | 3.01% | 0.00 |
| 2025-08-08 | 17.45 | 17.35 | -0.02 | -0.12% | 17.26 | 17.49 | 24901 | 4326.04 | 1.04% | 0.00 |
| 2025-08-07 | 17.54 | 17.37 | -0.21 | -1.19% | 17.27 | 17.68 | 30224 | 5254.54 | 1.26% | 0.00 |
| 2025-08-06 | 17.58 | 17.58 | 0.00 | 0.00% | 17.39 | 17.85 | 40801 | 7177.11 | 1.70% | 0.00 |
| 2025-08-05 | 17.69 | 17.58 | -0.12 | -0.68% | 17.20 | 17.75 | 42937 | 7515.36 | 1.79% | 0.00 |
| 2025-08-04 | 17.49 | 17.70 | 0.04 | 0.23% | 17.15 | 17.73 | 45349 | 7946.08 | 1.89% | 0.00 |
| 2025-08-01 | 16.91 | 17.66 | 0.63 | 3.70% | 16.91 | 17.69 | 60898 | 10547.60 | 2.54% | 0.00 |
| 2025-07-31 | 16.80 | 17.03 | 0.13 | 0.77% | 16.80 | 17.25 | 39326 | 6696.77 | 1.64% | 0.00 |
| 2025-07-30 | 16.63 | 16.90 | 0.15 | 0.90% | 16.09 | 16.90 | 60528 | 10036.37 | 2.52% | 0.00 |
| 2025-07-29 | 16.79 | 16.75 | -0.01 | -0.06% | 16.39 | 17.30 | 73696 | 12392.31 | 3.07% | 0.00 |
| 2025-07-28 | 16.62 | 16.76 | 0.28 | 1.70% | 16.35 | 16.80 | 33758 | 5608.47 | 1.41% | 5.00 |
| 2025-07-25 | 16.53 | 16.48 | -0.07 | -0.42% | 16.31 | 16.64 | 27325 | 4512.67 | 1.14% | 0.00 |
| 2025-07-24 | 16.55 | 16.55 | 0.03 | 0.18% | 15.98 | 16.60 | 39546 | 6458.00 | 1.65% | 0.00 |
| 2025-07-23 | 16.67 | 16.52 | -0.12 | -0.72% | 16.43 | 16.75 | 27971 | 4621.59 | 1.17% | 0.00 |
| 2025-07-22 | 16.76 | 16.64 | -0.19 | -1.13% | 16.40 | 16.90 | 30312 | 5035.30 | 1.26% | 0.00 |
| 2025-07-21 | 16.51 | 16.83 | 0.32 | 1.94% | 16.33 | 17.00 | 56736 | 9496.31 | 2.36% | 0.00 |
| 2025-07-18 | 16.69 | 16.51 | 0.02 | 0.12% | 16.21 | 16.70 | 43650 | 7173.33 | 1.82% | 0.00 |
| 2025-07-17 | 16.40 | 16.49 | 0.11 | 0.67% | 16.36 | 17.00 | 106743 | 17875.10 | 4.45% | 0.00 |
| 2025-07-16 | 16.60 | 16.38 | -0.27 | -1.62% | 16.23 | 16.94 | 59767 | 9906.63 | 2.49% | 0.00 |
| 2025-07-15 | 16.80 | 16.65 | -0.15 | -0.89% | 16.40 | 16.90 | 45580 | 7589.34 | 1.90% | 0.00 |
| 2025-07-14 | 17.40 | 16.80 | -0.64 | -3.67% | 16.53 | 17.65 | 128949 | 21872.57 | 5.37% | 0.00 |
| 2025-07-11 | 17.01 | 17.44 | 0.42 | 2.47% | 16.86 | 17.84 | 133206 | 23219.35 | 5.55% | 8.00 |
| 2025-07-10 | 16.42 | 17.02 | 0.54 | 3.28% | 16.23 | 17.19 | 90199 | 15174.32 | 3.76% | 11.00 |
| 2025-07-09 | 16.36 | 16.48 | 0.12 | 0.73% | 16.25 | 16.59 | 38942 | 6397.45 | 1.62% | 0.00 |
| 2025-07-08 | 16.30 | 16.36 | -0.10 | -0.61% | 16.20 | 16.65 | 40752 | 6673.56 | 1.70% | 0.00 |
| 2025-07-07 | 15.75 | 16.46 | 0.66 | 4.18% | 15.75 | 16.78 | 79024 | 12930.84 | 3.29% | 0.00 |
| 2025-07-04 | 15.90 | 15.80 | -0.10 | -0.63% | 15.60 | 16.05 | 31057 | 4913.54 | 1.29% | 0.00 |
| 2025-07-03 | 15.71 | 15.90 | 0.18 | 1.15% | 15.56 | 15.93 | 44818 | 7076.31 | 1.87% | 0.00 |
| 2025-07-02 | 16.85 | 15.72 | -1.17 | -6.93% | 15.22 | 16.85 | 114741 | 18459.44 | 4.78% | 0.00 |
| 2025-07-01 | 16.92 | 16.89 | -0.02 | -0.12% | 16.51 | 16.92 | 72741 | 12142.99 | 3.03% | 0.00 |
| 2025-06-30 | 16.03 | 16.91 | 0.88 | 5.49% | 16.03 | 17.06 | 84296 | 14060.13 | 3.51% | 0.00 |
| 2025-06-27 | 15.69 | 16.03 | 0.33 | 2.10% | 15.61 | 16.06 | 56083 | 8898.27 | 2.34% | 0.00 |
| 2025-06-26 | 16.04 | 15.70 | -0.06 | -0.38% | 15.56 | 16.09 | 63047 | 9973.08 | 2.63% | 0.00 |
| 2025-06-25 | 15.00 | 15.76 | 0.81 | 5.42% | 14.50 | 15.98 | 132330 | 20259.96 | 5.51% | 0.00 |
| 2025-06-24 | 15.78 | 14.95 | -0.75 | -4.78% | 14.81 | 15.89 | 61585 | 9392.76 | 2.57% | 0.00 |
| 2025-06-23 | 15.65 | 15.70 | 0.07 | 0.45% | 15.26 | 15.79 | 60665 | 9438.66 | 2.53% | 0.00 |
| 2025-06-20 | 15.19 | 15.63 | 0.68 | 4.55% | 14.95 | 15.67 | 63396 | 9773.01 | 2.64% | 1.00 |
| 2025-06-19 | 15.35 | 14.95 | -0.45 | -2.92% | 14.79 | 15.49 | 48029 | 7251.70 | 2.00% | 0.00 |
| 2025-06-18 | 15.35 | 15.40 | 0.02 | 0.13% | 15.05 | 15.77 | 56369 | 8697.80 | 2.35% | 0.00 |
| 2025-06-17 | 15.72 | 15.38 | -0.33 | -2.10% | 15.28 | 16.03 | 62811 | 9783.92 | 2.62% | 0.00 |
| 2025-06-16 | 15.20 | 15.71 | 0.56 | 3.70% | 15.01 | 15.89 | 66600 | 10397.76 | 2.78% | 0.00 |
| 2025-06-13 | 15.09 | 15.15 | 0.00 | 0.00% | 15.01 | 15.47 | 72070 | 10991.05 | 3.00% | 0.00 |
| 2025-06-12 | 14.90 | 15.15 | 0.53 | 3.63% | 14.40 | 15.28 | 88908 | 13274.42 | 3.70% | 0.00 |
| 2025-06-11 | 14.68 | 14.62 | -0.06 | -0.41% | 14.50 | 14.86 | 50208 | 7349.53 | 2.09% | 0.00 |
| 2025-06-10 | 14.36 | 14.68 | 0.19 | 1.31% | 14.32 | 14.90 | 73770 | 10815.95 | 3.07% | 0.00 |
| 2025-06-09 | 14.09 | 14.49 | 0.34 | 2.40% | 13.90 | 14.59 | 50084 | 7199.01 | 2.09% | 0.00 |
| 2025-06-06 | 13.90 | 14.15 | 0.15 | 1.07% | 13.87 | 14.26 | 31555 | 4445.28 | 1.31% | 0.00 |
| 2025-06-05 | 13.59 | 14.00 | 0.41 | 3.02% | 13.57 | 14.05 | 49564 | 6868.77 | 2.07% | 0.00 |
| 2025-06-04 | 13.16 | 13.59 | 0.33 | 2.49% | 13.15 | 13.77 | 40147 | 5443.13 | 1.67% | 0.00 |
| 2025-06-03 | 13.00 | 13.26 | 0.19 | 1.45% | 13.00 | 13.60 | 35514 | 4745.52 | 1.48% | 0.00 |
| 2025-05-30 | 13.19 | 13.07 | -0.15 | -1.13% | 13.01 | 13.36 | 26068 | 3432.13 | 1.09% | 0.00 |
| 2025-05-29 | 13.30 | 13.22 | -0.08 | -0.60% | 13.11 | 13.43 | 31129 | 4124.26 | 1.30% | 0.00 |
| 2025-05-28 | 13.61 | 13.30 | -0.32 | -2.35% | 13.20 | 13.64 | 34198 | 4571.22 | 1.42% | 0.00 |
| 2025-05-27 | 13.79 | 13.62 | -0.10 | -0.73% | 13.50 | 13.89 | 36275 | 4960.38 | 1.51% | 0.00 |
| 2025-05-26 | 13.63 | 13.72 | -0.06 | -0.44% | 13.47 | 13.98 | 45453 | 6268.19 | 1.89% | 0.00 |
| 2025-05-23 | 14.88 | 13.78 | -1.17 | -7.83% | 13.75 | 14.94 | 100116 | 14231.92 | 4.17% | 0.00 |
| 2025-05-22 | 13.99 | 14.95 | 0.88 | 6.25% | 13.99 | 14.95 | 131121 | 19220.16 | 5.46% | 20.00 |
| 2025-05-21 | 13.99 | 14.07 | 0.09 | 0.64% | 13.86 | 14.39 | 59944 | 8426.31 | 2.50% | 0.00 |
| 2025-05-20 | 13.80 | 13.98 | 0.15 | 1.08% | 13.70 | 14.05 | 47608 | 6618.35 | 1.98% | 0.00 |
| 2025-05-19 | 13.61 | 13.83 | 0.22 | 1.62% | 13.42 | 14.10 | 44847 | 6203.11 | 1.87% | 0.00 |
| 2025-05-16 | 13.67 | 13.61 | -0.19 | -1.38% | 13.51 | 13.87 | 33912 | 4647.41 | 1.41% | 0.00 |
| 2025-05-15 | 13.75 | 13.80 | 0.04 | 0.29% | 13.70 | 14.04 | 31094 | 4305.81 | 1.30% | 0.00 |
| 2025-05-14 | 13.82 | 13.76 | -0.13 | -0.94% | 13.65 | 14.02 | 47245 | 6540.43 | 1.97% | 0.00 |
| 2025-05-13 | 13.96 | 13.89 | 0.07 | 0.51% | 13.44 | 14.10 | 59805 | 8256.09 | 2.49% | 0.00 |
| 2025-05-12 | 13.95 | 13.82 | -0.12 | -0.86% | 13.40 | 14.20 | 74994 | 10261.98 | 3.12% | 0.00 |
| 2025-05-09 | 13.79 | 13.94 | 0.12 | 0.87% | 13.53 | 14.13 | 85391 | 11896.59 | 3.56% | 0.00 |
| 2025-05-08 | 13.01 | 13.82 | 0.80 | 6.14% | 12.86 | 13.90 | 100118 | 13559.32 | 4.17% | 0.00 |
| 2025-05-07 | 13.22 | 13.02 | -0.04 | -0.31% | 12.86 | 13.68 | 72753 | 9655.08 | 3.03% | 0.00 |
| 2025-05-06 | 13.06 | 13.06 | 0.23 | 1.79% | 12.72 | 13.18 | 44492 | 5767.20 | 1.85% | 0.00 |
| 2025-04-30 | 12.65 | 12.83 | 0.14 | 1.10% | 12.50 | 12.90 | 37650 | 4814.01 | 1.57% | 0.00 |
| 2025-04-29 | 12.51 | 12.69 | 0.39 | 3.17% | 12.28 | 12.88 | 33536 | 4214.20 | 1.40% | 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。
