| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 17.76 | 18.45 | 0.65 | 3.65% | 17.70 | 18.50 | 50782 | 9270.13 | 2.12% | 0.00 |
| 2026-02-03 | 17.78 | 17.80 | 0.30 | 1.71% | 17.30 | 18.11 | 34250 | 6057.58 | 1.43% | 0.00 |
| 2026-02-02 | 17.40 | 17.50 | -0.01 | -0.06% | 17.17 | 17.97 | 37683 | 6625.98 | 1.57% | 0.00 |
| 2026-01-30 | 17.36 | 17.51 | 0.04 | 0.23% | 17.00 | 17.51 | 23989 | 4140.01 | 1.00% | 0.00 |
| 2026-01-29 | 17.37 | 17.47 | 0.11 | 0.63% | 17.11 | 18.36 | 45471 | 8093.59 | 1.89% | 0.00 |
| 2026-01-28 | 17.30 | 17.36 | -0.01 | -0.06% | 17.25 | 17.58 | 28543 | 4966.97 | 1.19% | 0.00 |
| 2026-01-27 | 17.28 | 17.37 | 0.10 | 0.58% | 16.90 | 17.43 | 24236 | 4178.30 | 1.01% | 0.00 |
| 2026-01-26 | 17.67 | 17.27 | -0.42 | -2.37% | 17.15 | 18.06 | 25797 | 4524.78 | 1.07% | 0.00 |
| 2026-01-23 | 17.65 | 17.69 | 0.08 | 0.45% | 17.38 | 17.83 | 21750 | 3832.19 | 0.91% | 0.00 |
| 2026-01-22 | 17.91 | 17.61 | -0.34 | -1.89% | 17.35 | 18.10 | 31732 | 5554.61 | 1.32% | 5.00 |
| 2026-01-21 | 17.21 | 17.95 | 0.66 | 3.82% | 16.97 | 17.95 | 39217 | 6842.04 | 1.63% | 0.00 |
| 2026-01-20 | 17.94 | 17.29 | 0.09 | 0.52% | 16.88 | 17.94 | 40676 | 7050.28 | 1.69% | 0.00 |
| 2026-01-19 | 17.20 | 17.20 | 0.00 | 0.00% | 17.04 | 17.39 | 35533 | 6111.59 | 1.48% | 0.00 |
| 2026-01-16 | 17.36 | 17.20 | -0.08 | -0.46% | 17.11 | 17.54 | 22269 | 3841.17 | 0.93% | 0.00 |
| 2026-01-15 | 17.60 | 17.28 | -0.41 | -2.32% | 17.04 | 17.70 | 45636 | 7886.16 | 1.90% | 0.00 |
| 2026-01-14 | 18.26 | 17.69 | -0.56 | -3.07% | 17.45 | 18.30 | 47302 | 8450.48 | 1.97% | 0.00 |
| 2026-01-13 | 18.22 | 18.25 | 0.03 | 0.16% | 17.94 | 18.77 | 56764 | 10417.81 | 2.37% | 0.00 |
| 2026-01-12 | 18.22 | 18.22 | 0.00 | 0.00% | 17.83 | 19.08 | 52306 | 9552.29 | 2.18% | 0.00 |
| 2026-01-09 | 17.98 | 18.22 | 0.32 | 1.79% | 17.66 | 18.35 | 39615 | 7162.35 | 1.65% | 10.00 |
| 2026-01-08 | 17.55 | 17.90 | 0.36 | 2.05% | 17.41 | 18.20 | 43369 | 7790.49 | 1.81% | 0.00 |
| 2026-01-07 | 17.51 | 17.54 | 0.29 | 1.68% | 17.25 | 18.14 | 46670 | 8266.40 | 1.94% | 0.00 |
| 2026-01-06 | 17.33 | 17.25 | 0.20 | 1.17% | 16.60 | 17.68 | 63220 | 10883.46 | 2.63% | 0.00 |
| 2026-01-05 | 16.33 | 17.05 | 0.72 | 4.41% | 16.24 | 17.16 | 54016 | 9043.55 | 2.25% | 3.00 |
| 2025-12-31 | 16.15 | 16.33 | 0.08 | 0.49% | 16.10 | 16.54 | 23146 | 3767.59 | 0.96% | 0.00 |
| 2025-12-30 | 16.30 | 16.25 | -0.21 | -1.28% | 15.99 | 16.32 | 23334 | 3761.07 | 0.97% | 0.00 |
| 2025-12-29 | 16.61 | 16.46 | -0.16 | -0.96% | 16.04 | 16.62 | 22539 | 3659.54 | 0.94% | 0.00 |
| 2025-12-26 | 16.47 | 16.62 | 0.15 | 0.91% | 16.32 | 17.17 | 26452 | 4398.29 | 1.10% | 0.00 |
| 2025-12-25 | 15.88 | 16.47 | 0.59 | 3.72% | 15.73 | 16.77 | 35448 | 5795.73 | 1.48% | 0.00 |
| 2025-12-24 | 15.98 | 15.88 | -0.09 | -0.56% | 15.76 | 16.01 | 22990 | 3653.83 | 0.96% | 0.00 |
| 2025-12-23 | 16.17 | 15.97 | -0.18 | -1.11% | 15.78 | 16.20 | 20018 | 3201.97 | 0.83% | 0.00 |
| 2025-12-22 | 16.38 | 16.15 | -0.17 | -1.04% | 16.03 | 16.38 | 20518 | 3313.81 | 0.85% | 0.00 |
| 2025-12-19 | 16.04 | 16.32 | 0.17 | 1.05% | 15.97 | 16.34 | 21400 | 3464.05 | 0.89% | 0.00 |
| 2025-12-18 | 16.33 | 16.15 | 0.03 | 0.19% | 15.93 | 16.33 | 14628 | 2354.50 | 0.61% | 0.00 |
| 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 |
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。
