| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.83 | 16.12 | 0.34 | 2.15% | 15.68 | 16.25 | 26998 | 4310.71 | 1.12% | 0.00 |
| 2025-12-16 | 15.81 | 15.78 | -0.06 | -0.38% | 15.46 | 16.10 | 25124 | 3972.15 | 1.05% | 0.00 |
| 2025-12-15 | 15.30 | 15.84 | 0.54 | 3.53% | 15.30 | 16.39 | 40103 | 6380.54 | 1.67% | 0.00 |
| 2025-12-12 | 15.15 | 15.30 | 0.00 | 0.00% | 15.00 | 15.31 | 16349 | 2479.92 | 0.68% | 0.00 |
| 2025-12-11 | 15.46 | 15.30 | -0.26 | -1.67% | 15.00 | 15.53 | 23156 | 3525.68 | 0.96% | 0.00 |
| 2025-12-10 | 16.15 | 15.56 | -0.30 | -1.89% | 15.56 | 16.15 | 20510 | 3219.06 | 0.85% | 0.00 |
| 2025-12-09 | 16.00 | 15.86 | -0.27 | -1.67% | 15.77 | 16.65 | 28259 | 4585.77 | 1.18% | 0.00 |
| 2025-12-08 | 15.78 | 16.13 | 0.43 | 2.74% | 15.66 | 16.20 | 23096 | 3682.00 | 0.96% | 0.00 |
| 2025-12-05 | 15.69 | 15.70 | 0.04 | 0.26% | 15.42 | 15.77 | 17102 | 2674.47 | 0.71% | 7.00 |
| 2025-12-04 | 15.88 | 15.66 | -0.20 | -1.26% | 15.55 | 16.16 | 22867 | 3596.80 | 0.95% | 0.00 |
| 2025-12-03 | 16.47 | 15.86 | -0.54 | -3.29% | 15.81 | 16.47 | 20715 | 3317.96 | 0.86% | 0.00 |
| 2025-12-02 | 16.25 | 16.40 | 0.03 | 0.18% | 16.25 | 16.45 | 17397 | 2840.69 | 0.72% | 0.00 |
| 2025-12-01 | 16.54 | 16.37 | -0.17 | -1.03% | 16.31 | 16.98 | 22029 | 3649.43 | 0.92% | 0.00 |
| 2025-11-28 | 16.49 | 16.54 | 0.07 | 0.43% | 16.24 | 16.96 | 24702 | 4064.08 | 1.03% | 0.00 |
| 2025-11-27 | 16.37 | 16.47 | 0.03 | 0.18% | 16.30 | 16.58 | 17733 | 2919.61 | 0.74% | 0.00 |
| 2025-11-26 | 16.46 | 16.44 | 0.04 | 0.24% | 16.17 | 16.80 | 23857 | 3935.45 | 0.99% | 0.00 |
| 2025-11-25 | 16.85 | 16.40 | -0.37 | -2.21% | 16.38 | 17.08 | 34129 | 5681.98 | 1.42% | 0.00 |
| 2025-11-24 | 16.94 | 16.77 | -0.28 | -1.64% | 16.25 | 16.99 | 33465 | 5566.67 | 1.39% | 0.00 |
| 2025-11-21 | 17.94 | 17.05 | -0.75 | -4.21% | 16.50 | 18.26 | 63127 | 10815.13 | 2.63% | 0.00 |
| 2025-11-20 | 16.79 | 17.80 | 1.11 | 6.65% | 16.79 | 18.18 | 110552 | 19334.47 | 4.61% | 0.00 |
| 2025-11-19 | 16.26 | 16.69 | 0.46 | 2.83% | 15.98 | 16.99 | 55778 | 9240.39 | 2.32% | 0.00 |
| 2025-11-18 | 16.27 | 16.23 | -0.04 | -0.25% | 16.01 | 16.43 | 21625 | 3504.04 | 0.90% | 0.00 |
| 2025-11-17 | 16.70 | 16.27 | -0.31 | -1.87% | 16.08 | 16.70 | 25769 | 4196.64 | 1.07% | 0.00 |
| 2025-11-14 | 16.47 | 16.58 | 0.07 | 0.42% | 16.36 | 16.74 | 21415 | 3537.31 | 0.89% | 0.00 |
| 2025-11-13 | 16.82 | 16.51 | -0.31 | -1.84% | 16.40 | 16.82 | 39139 | 6473.60 | 1.63% | 7.00 |
| 2025-11-12 | 17.16 | 16.82 | -0.38 | -2.21% | 16.71 | 17.38 | 32662 | 5546.75 | 1.36% | 0.00 |
| 2025-11-11 | 17.74 | 17.20 | -0.54 | -3.04% | 16.93 | 17.81 | 43077 | 7424.10 | 1.79% | 0.00 |
| 2025-11-10 | 17.45 | 17.74 | 0.30 | 1.72% | 17.29 | 17.80 | 41921 | 7347.68 | 1.75% | 1.00 |
| 2025-11-07 | 17.38 | 17.44 | -0.16 | -0.91% | 17.10 | 17.59 | 30499 | 5293.22 | 1.27% | 3.00 |
| 2025-11-06 | 17.66 | 17.60 | -0.09 | -0.51% | 16.85 | 17.66 | 61759 | 10658.24 | 2.57% | 0.00 |
| 2025-11-05 | 17.99 | 17.69 | -0.21 | -1.17% | 17.17 | 17.99 | 28239 | 4978.78 | 1.18% | 0.00 |
| 2025-11-04 | 17.71 | 17.90 | -0.12 | -0.67% | 17.70 | 18.20 | 20969 | 3743.20 | 0.87% | 0.00 |
| 2025-11-03 | 18.13 | 18.02 | -0.23 | -1.26% | 17.56 | 18.23 | 31400 | 5628.89 | 1.31% | 0.00 |
| 2025-10-31 | 18.00 | 18.25 | 0.11 | 0.61% | 17.94 | 18.32 | 29174 | 5280.99 | 1.22% | 0.00 |
| 2025-10-30 | 18.68 | 18.14 | -0.27 | -1.47% | 18.05 | 18.68 | 21628 | 3945.89 | 0.90% | 5.00 |
| 2025-10-29 | 18.86 | 18.41 | -0.65 | -3.41% | 18.03 | 18.88 | 48365 | 8908.32 | 2.02% | 0.00 |
| 2025-10-28 | 18.50 | 19.06 | 0.76 | 4.15% | 18.36 | 19.36 | 62386 | 11786.54 | 2.60% | 4.00 |
| 2025-10-27 | 19.00 | 18.30 | -0.29 | -1.56% | 18.13 | 19.00 | 47203 | 8693.99 | 1.97% | 0.00 |
| 2025-10-24 | 18.50 | 18.59 | 0.13 | 0.70% | 17.93 | 18.75 | 62826 | 11537.75 | 2.62% | 0.00 |
| 2025-10-23 | 18.64 | 18.46 | 0.04 | 0.22% | 17.93 | 18.67 | 62000 | 11343.17 | 2.58% | 0.00 |
| 2025-10-22 | 17.34 | 18.42 | 0.94 | 5.38% | 17.34 | 18.76 | 109130 | 19965.15 | 4.55% | 0.00 |
| 2025-10-21 | 15.86 | 17.48 | 1.76 | 11.20% | 15.72 | 17.80 | 121976 | 20905.50 | 5.08% | 0.00 |
| 2025-10-20 | 15.65 | 15.72 | 0.06 | 0.38% | 15.42 | 15.82 | 27709 | 4332.71 | 1.15% | 0.00 |
| 2025-10-17 | 15.67 | 15.66 | -0.09 | -0.57% | 15.30 | 15.99 | 37937 | 5940.28 | 1.58% | 0.00 |
| 2025-10-16 | 16.39 | 15.75 | -0.65 | -3.96% | 15.67 | 16.67 | 50268 | 8038.32 | 2.09% | 0.00 |
| 2025-10-15 | 15.51 | 16.40 | 0.89 | 5.74% | 15.36 | 16.45 | 49613 | 7958.40 | 2.07% | 0.00 |
| 2025-10-14 | 15.50 | 15.51 | -0.12 | -0.77% | 15.50 | 16.05 | 32027 | 5040.67 | 1.33% | 0.00 |
| 2025-10-13 | 15.01 | 15.63 | 0.21 | 1.36% | 14.78 | 15.68 | 42466 | 6526.82 | 1.77% | 0.00 |
| 2025-10-10 | 14.94 | 15.42 | 0.47 | 3.14% | 14.81 | 16.00 | 55647 | 8574.19 | 2.32% | 0.00 |
| 2025-10-09 | 15.01 | 14.95 | 0.00 | 0.00% | 14.92 | 15.21 | 26756 | 4019.24 | 1.11% | 0.00 |
| 2025-09-30 | 15.23 | 14.95 | -0.15 | -0.99% | 14.66 | 15.23 | 62572 | 9316.62 | 2.61% | 0.00 |
| 2025-09-29 | 15.22 | 15.10 | -0.12 | -0.79% | 14.76 | 15.44 | 53133 | 8016.57 | 2.21% | 0.00 |
| 2025-09-26 | 14.67 | 15.22 | 0.43 | 2.91% | 14.65 | 15.55 | 41299 | 6253.87 | 1.72% | 0.00 |
| 2025-09-25 | 14.82 | 14.79 | -0.21 | -1.40% | 14.62 | 14.94 | 49513 | 7313.69 | 2.06% | 0.00 |
| 2025-09-24 | 14.98 | 15.00 | -0.19 | -1.25% | 14.57 | 15.19 | 58674 | 8699.10 | 2.44% | 2.00 |
| 2025-09-23 | 14.80 | 15.19 | -0.06 | -0.39% | 13.87 | 15.82 | 100030 | 14725.30 | 4.17% | 0.00 |
| 2025-09-22 | 17.05 | 15.25 | -1.84 | -10.77% | 15.20 | 18.23 | 201544 | 34141.34 | 8.40% | 0.00 |
| 2025-09-19 | 16.64 | 17.09 | 0.56 | 3.39% | 16.22 | 17.17 | 47034 | 7903.64 | 1.96% | 0.00 |
| 2025-09-18 | 16.73 | 16.53 | -0.24 | -1.43% | 16.01 | 16.73 | 46787 | 7686.32 | 1.95% | 0.00 |
| 2025-09-17 | 16.36 | 16.77 | 0.19 | 1.15% | 16.35 | 16.88 | 34309 | 5706.80 | 1.43% | 0.00 |
| 2025-09-16 | 16.61 | 16.58 | -0.03 | -0.18% | 16.43 | 16.74 | 19556 | 3235.32 | 0.81% | 0.00 |
| 2025-09-15 | 16.81 | 16.61 | -0.20 | -1.19% | 16.41 | 16.85 | 34901 | 5795.62 | 1.45% | 0.00 |
| 2025-09-12 | 16.80 | 16.81 | -0.04 | -0.24% | 16.54 | 17.15 | 40202 | 6765.97 | 1.68% | 0.00 |
| 2025-09-11 | 17.00 | 16.85 | -0.21 | -1.23% | 16.76 | 17.10 | 34043 | 5758.54 | 1.42% | 0.00 |
| 2025-09-10 | 16.85 | 17.06 | 0.12 | 0.71% | 16.68 | 17.17 | 38764 | 6569.98 | 1.62% | 0.00 |
| 2025-09-09 | 17.08 | 16.94 | -0.16 | -0.94% | 16.53 | 17.13 | 38341 | 6434.29 | 1.60% | 0.00 |
| 2025-09-08 | 16.88 | 17.10 | -0.07 | -0.41% | 16.75 | 17.34 | 32627 | 5570.61 | 1.36% | 0.00 |
| 2025-09-05 | 16.46 | 17.17 | 0.70 | 4.25% | 16.17 | 17.17 | 47693 | 7919.92 | 1.99% | 0.00 |
| 2025-09-04 | 16.51 | 16.47 | -0.03 | -0.18% | 16.31 | 17.09 | 33754 | 5618.22 | 1.41% | 0.00 |
| 2025-09-03 | 16.80 | 16.50 | -0.25 | -1.49% | 16.21 | 16.97 | 35877 | 5901.30 | 1.49% | 0.00 |
| 2025-09-02 | 17.19 | 16.75 | -0.50 | -2.90% | 16.66 | 17.25 | 37455 | 6316.59 | 1.56% | 0.00 |
| 2025-09-01 | 17.18 | 17.25 | -0.05 | -0.29% | 16.93 | 17.45 | 43917 | 7545.30 | 1.83% | 0.00 |
| 2025-08-29 | 17.00 | 17.30 | 0.21 | 1.23% | 16.72 | 17.47 | 57907 | 9859.92 | 2.41% | 20.00 |
| 2025-08-28 | 17.06 | 17.09 | 0.03 | 0.18% | 16.45 | 17.26 | 54362 | 9159.57 | 2.27% | 0.00 |
| 2025-08-27 | 18.15 | 17.06 | -1.11 | -6.11% | 16.82 | 18.23 | 69940 | 12261.70 | 2.91% | 0.00 |
| 2025-08-26 | 17.26 | 18.17 | 0.85 | 4.91% | 17.26 | 18.79 | 92418 | 16730.99 | 3.85% | 0.00 |
| 2025-08-25 | 17.78 | 17.32 | -0.35 | -1.98% | 16.73 | 17.79 | 52279 | 9041.09 | 2.18% | 0.00 |
| 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 |
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。
