| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 15.57 | 15.34 | -0.24 | -1.54% | 15.15 | 15.79 | 19721 | 3041.47 | 0.82% | 0.00 |
| 2026-03-25 | 15.51 | 15.58 | 0.07 | 0.45% | 15.48 | 15.77 | 15374 | 2400.32 | 0.64% | 0.00 |
| 2026-03-24 | 15.52 | 15.51 | 0.13 | 0.85% | 14.95 | 15.66 | 24598 | 3741.71 | 1.02% | 4.00 |
| 2026-03-23 | 16.02 | 15.38 | -0.78 | -4.83% | 14.68 | 16.05 | 36864 | 5623.50 | 1.54% | 0.00 |
| 2026-03-20 | 16.07 | 16.16 | -0.01 | -0.06% | 15.74 | 16.36 | 17516 | 2809.86 | 0.73% | 0.00 |
| 2026-03-19 | 16.35 | 16.17 | -0.20 | -1.22% | 15.93 | 16.37 | 13440 | 2170.06 | 0.56% | 0.00 |
| 2026-03-18 | 16.35 | 16.37 | 0.03 | 0.18% | 16.00 | 16.44 | 15780 | 2555.04 | 0.66% | 0.00 |
| 2026-03-17 | 17.33 | 16.34 | -0.21 | -1.27% | 16.06 | 17.33 | 24715 | 4057.56 | 1.03% | 0.00 |
| 2026-03-16 | 16.55 | 16.55 | 0.02 | 0.12% | 16.34 | 16.63 | 11742 | 1934.77 | 0.49% | 0.00 |
| 2026-03-13 | 16.74 | 16.53 | -0.25 | -1.49% | 16.45 | 16.80 | 18043 | 2993.86 | 0.75% | 0.00 |
| 2026-03-12 | 16.87 | 16.78 | -0.01 | -0.06% | 16.52 | 17.13 | 15179 | 2541.98 | 0.63% | 0.00 |
| 2026-03-11 | 17.09 | 16.79 | -0.22 | -1.29% | 16.61 | 17.25 | 24538 | 4150.24 | 1.02% | 0.00 |
| 2026-03-10 | 16.45 | 17.01 | 0.53 | 3.22% | 16.45 | 17.10 | 24299 | 4076.44 | 1.01% | 0.00 |
| 2026-03-09 | 16.26 | 16.48 | -0.12 | -0.72% | 15.84 | 16.90 | 28472 | 4625.19 | 1.19% | 0.00 |
| 2026-03-06 | 16.55 | 16.60 | 0.31 | 1.90% | 16.12 | 16.80 | 21983 | 3621.23 | 0.92% | 0.00 |
| 2026-03-05 | 16.50 | 16.29 | -0.10 | -0.61% | 16.27 | 16.69 | 21449 | 3524.17 | 0.89% | 0.00 |
| 2026-03-04 | 16.30 | 16.39 | -0.05 | -0.30% | 16.12 | 16.58 | 18538 | 3033.41 | 0.77% | 0.00 |
| 2026-03-03 | 17.10 | 16.44 | -0.64 | -3.75% | 16.20 | 17.26 | 35374 | 5873.07 | 1.47% | 0.00 |
| 2026-03-02 | 17.47 | 17.08 | -0.67 | -3.77% | 16.85 | 17.51 | 38153 | 6518.61 | 1.59% | 0.00 |
| 2026-02-27 | 17.42 | 17.75 | 0.32 | 1.84% | 17.07 | 17.75 | 39550 | 6898.58 | 1.65% | 6.00 |
| 2026-02-26 | 17.51 | 17.43 | -0.12 | -0.68% | 17.30 | 17.59 | 22206 | 3862.22 | 0.93% | 0.00 |
| 2026-02-25 | 17.75 | 17.55 | -0.18 | -1.02% | 17.45 | 17.85 | 23099 | 4062.55 | 0.96% | 0.00 |
| 2026-02-24 | 18.30 | 17.73 | -0.52 | -2.85% | 17.58 | 18.30 | 46810 | 8328.19 | 1.95% | 0.00 |
| 2026-02-13 | 18.30 | 18.25 | -0.01 | -0.05% | 18.04 | 18.75 | 26735 | 4903.41 | 1.11% | 0.00 |
| 2026-02-12 | 18.33 | 18.26 | -0.01 | -0.05% | 18.00 | 18.50 | 29066 | 5286.27 | 1.21% | 0.00 |
| 2026-02-11 | 18.60 | 18.27 | -0.31 | -1.67% | 18.22 | 18.65 | 28874 | 5315.74 | 1.20% | 3.00 |
| 2026-02-10 | 18.90 | 18.58 | -0.27 | -1.43% | 18.51 | 19.18 | 39058 | 7299.25 | 1.63% | 3.00 |
| 2026-02-09 | 19.03 | 18.85 | -0.15 | -0.79% | 18.51 | 19.19 | 45968 | 8669.24 | 1.92% | 6.00 |
| 2026-02-06 | 18.98 | 19.00 | -0.02 | -0.11% | 18.55 | 19.40 | 54439 | 10323.84 | 2.27% | 0.00 |
| 2026-02-05 | 18.35 | 19.02 | 0.57 | 3.09% | 18.20 | 19.87 | 81860 | 15688.46 | 3.41% | 0.00 |
| 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 |
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。
