| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 25.93 | 25.67 | -0.32 | -1.23% | 25.66 | 26.15 | 664482 | 172071.38 | 0.55% |
| 2025-05-22 | 26.00 | 25.99 | -0.05 | -0.19% | 25.86 | 26.07 | 443995 | 115313.29 | 0.36% |
| 2025-05-21 | 26.09 | 26.04 | -0.05 | -0.19% | 26.03 | 26.20 | 536492 | 140091.41 | 0.44% |
| 2025-05-20 | 26.16 | 26.09 | -0.02 | -0.08% | 26.06 | 26.28 | 505241 | 132088.27 | 0.41% |
| 2025-05-19 | 26.18 | 26.11 | -0.10 | -0.38% | 26.02 | 26.24 | 492746 | 128590.32 | 0.40% |
| 2025-05-16 | 26.47 | 26.21 | -0.37 | -1.39% | 26.13 | 26.68 | 714800 | 187823.19 | 0.59% |
| 2025-05-15 | 26.80 | 26.58 | -0.49 | -1.81% | 26.52 | 27.01 | 994565 | 265715.03 | 0.82% |
| 2025-05-14 | 26.05 | 27.07 | 0.98 | 3.76% | 26.01 | 27.74 | 2739056 | 736793.56 | 2.25% |
| 2025-05-13 | 26.50 | 26.09 | -0.21 | -0.80% | 26.06 | 26.55 | 796426 | 208803.36 | 0.65% |
| 2025-05-12 | 25.78 | 26.30 | 0.75 | 2.94% | 25.65 | 26.38 | 1314582 | 343606.72 | 1.08% |
| 2025-05-09 | 25.80 | 25.55 | -0.31 | -1.20% | 25.54 | 25.88 | 476958 | 122348.88 | 0.39% |
| 2025-05-08 | 25.64 | 25.86 | 0.19 | 0.74% | 25.55 | 26.20 | 836747 | 217008.03 | 0.69% |
| 2025-05-07 | 26.28 | 25.67 | 0.16 | 0.63% | 25.61 | 26.42 | 1173234 | 304001.03 | 0.96% |
| 2025-05-06 | 25.28 | 25.51 | 0.43 | 1.71% | 25.20 | 25.68 | 819030 | 208644.14 | 0.67% |
| 2025-04-30 | 25.08 | 25.08 | 0.07 | 0.28% | 25.02 | 25.28 | 514514 | 129371.16 | 0.42% |
| 2025-04-29 | 25.14 | 25.01 | -0.12 | -0.48% | 24.96 | 25.20 | 462586 | 115849.23 | 0.38% |
| 2025-04-28 | 25.20 | 25.13 | -0.07 | -0.28% | 25.00 | 25.21 | 440656 | 110643.73 | 0.36% |
| 2025-04-25 | 25.10 | 25.20 | 0.20 | 0.80% | 25.08 | 25.33 | 670113 | 169052.70 | 0.55% |
| 2025-04-24 | 25.12 | 25.00 | -0.13 | -0.52% | 24.95 | 25.25 | 519161 | 130231.52 | 0.43% |
| 2025-04-23 | 25.23 | 25.13 | 0.05 | 0.20% | 25.04 | 25.28 | 483724 | 121663.98 | 0.40% |
| 2025-04-22 | 25.20 | 25.08 | -0.15 | -0.59% | 25.08 | 25.30 | 459491 | 115769.92 | 0.38% |
| 2025-04-21 | 25.07 | 25.23 | 0.08 | 0.32% | 24.99 | 25.28 | 441371 | 111259.23 | 0.36% |
| 2025-04-18 | 25.06 | 25.15 | -0.02 | -0.08% | 25.00 | 25.25 | 476294 | 119673.05 | 0.39% |
| 2025-04-17 | 25.05 | 25.17 | 0.02 | 0.08% | 24.97 | 25.25 | 481695 | 121073.23 | 0.40% |
| 2025-04-16 | 25.09 | 25.15 | 0.04 | 0.16% | 24.77 | 25.25 | 662043 | 165163.05 | 0.54% |
| 2025-04-15 | 25.19 | 25.11 | -0.12 | -0.48% | 24.94 | 25.21 | 562516 | 140953.75 | 0.46% |
| 2025-04-14 | 25.44 | 25.23 | -0.13 | -0.51% | 25.21 | 25.49 | 635100 | 160805.94 | 0.52% |
| 2025-04-11 | 25.13 | 25.36 | 0.22 | 0.88% | 25.03 | 25.59 | 932290 | 235503.08 | 0.77% |
| 2025-04-10 | 25.25 | 25.14 | 0.25 | 1.00% | 24.70 | 25.40 | 1227315 | 309383.12 | 1.01% |
| 2025-04-09 | 24.44 | 24.89 | 0.39 | 1.59% | 24.15 | 25.12 | 1423352 | 351052.25 | 1.17% |
| 2025-04-08 | 24.11 | 24.50 | 0.48 | 2.00% | 23.88 | 24.59 | 1718956 | 418772.50 | 1.41% |
| 2025-04-07 | 25.00 | 24.02 | -2.42 | -9.15% | 23.80 | 25.17 | 2277300 | 553798.25 | 1.87% |
| 2025-04-03 | 26.30 | 26.44 | -0.10 | -0.38% | 26.30 | 26.72 | 558678 | 147953.33 | 0.46% |
| 2025-04-02 | 26.40 | 26.54 | 0.10 | 0.38% | 26.35 | 26.61 | 456719 | 121126.08 | 0.38% |
| 2025-04-01 | 26.52 | 26.44 | -0.08 | -0.30% | 26.39 | 26.66 | 596398 | 158011.31 | 0.49% |
| 2025-03-31 | 26.72 | 26.52 | -0.28 | -1.04% | 26.30 | 26.84 | 797839 | 211569.95 | 0.66% |
| 2025-03-28 | 26.98 | 26.80 | -0.10 | -0.37% | 26.73 | 27.03 | 658976 | 176958.39 | 0.54% |
| 2025-03-27 | 26.94 | 26.90 | -0.08 | -0.30% | 26.71 | 27.16 | 725472 | 195367.83 | 0.60% |
| 2025-03-26 | 27.02 | 26.98 | -0.04 | -0.15% | 26.94 | 27.11 | 564081 | 152353.31 | 0.46% |
| 2025-03-25 | 27.20 | 27.02 | -0.17 | -0.63% | 27.00 | 27.22 | 539051 | 145985.61 | 0.44% |
| 2025-03-24 | 27.09 | 27.19 | 0.10 | 0.37% | 27.00 | 27.20 | 668790 | 181213.77 | 0.55% |
| 2025-03-21 | 27.60 | 27.09 | -0.59 | -2.13% | 27.05 | 27.71 | 977013 | 266876.06 | 0.80% |
| 2025-03-20 | 27.93 | 27.68 | -0.25 | -0.90% | 27.61 | 27.95 | 641191 | 177787.89 | 0.53% |
| 2025-03-19 | 27.93 | 27.93 | -0.02 | -0.07% | 27.83 | 28.09 | 677623 | 189314.55 | 0.56% |
| 2025-03-18 | 27.96 | 27.95 | 0.09 | 0.32% | 27.84 | 28.11 | 684072 | 191230.05 | 0.56% |
| 2025-03-17 | 28.18 | 27.86 | -0.21 | -0.75% | 27.83 | 28.18 | 1040020 | 290893.88 | 0.85% |
| 2025-03-14 | 27.23 | 28.07 | 0.97 | 3.58% | 27.14 | 28.46 | 2612084 | 729313.75 | 2.15% |
| 2025-03-13 | 27.25 | 27.10 | -0.20 | -0.73% | 26.98 | 27.45 | 860429 | 233898.62 | 0.71% |
| 2025-03-12 | 27.30 | 27.30 | 0.00 | 0.00% | 27.19 | 27.72 | 975786 | 267452.38 | 0.80% |
| 2025-03-11 | 27.00 | 27.30 | 0.06 | 0.22% | 26.91 | 27.31 | 779486 | 211282.41 | 0.64% |
| 2025-03-10 | 27.50 | 27.24 | -0.34 | -1.23% | 27.14 | 27.50 | 904438 | 246562.28 | 0.74% |
| 2025-03-07 | 27.80 | 27.58 | -0.42 | -1.50% | 27.52 | 27.89 | 957912 | 265309.16 | 0.79% |
| 2025-03-06 | 27.51 | 28.00 | 0.66 | 2.41% | 27.50 | 28.10 | 1562844 | 435922.28 | 1.28% |
| 2025-03-05 | 27.36 | 27.34 | -0.02 | -0.07% | 27.12 | 27.48 | 781856 | 213491.44 | 0.64% |
| 2025-03-04 | 27.22 | 27.36 | 0.00 | 0.00% | 27.16 | 27.49 | 641731 | 175529.39 | 0.53% |
| 2025-03-03 | 27.43 | 27.36 | 0.03 | 0.11% | 27.21 | 27.80 | 1065090 | 293151.97 | 0.87% |
| 2025-02-28 | 28.16 | 27.33 | -0.91 | -3.22% | 27.30 | 28.58 | 1594991 | 444253.38 | 1.31% |
| 2025-02-27 | 28.23 | 28.24 | -0.21 | -0.74% | 27.83 | 28.50 | 1444800 | 406295.22 | 1.19% |
| 2025-02-26 | 27.88 | 28.45 | 0.62 | 2.23% | 27.76 | 28.45 | 1393827 | 391611.56 | 1.14% |
| 2025-02-25 | 28.10 | 27.83 | -0.52 | -1.83% | 27.72 | 28.22 | 1038604 | 290605.59 | 0.85% |
| 2025-02-24 | 28.46 | 28.35 | -0.11 | -0.39% | 28.11 | 28.68 | 1197933 | 340519.72 | 0.98% |
| 2025-02-21 | 27.89 | 28.46 | 0.57 | 2.04% | 27.71 | 28.61 | 1847404 | 523242.41 | 1.52% |
| 2025-02-20 | 27.93 | 27.89 | -0.10 | -0.36% | 27.72 | 28.06 | 712570 | 198899.02 | 0.59% |
| 2025-02-19 | 27.55 | 27.99 | 0.45 | 1.63% | 27.50 | 28.16 | 1000718 | 279211.12 | 0.82% |
| 2025-02-18 | 28.19 | 27.54 | -0.75 | -2.65% | 27.46 | 28.23 | 1114981 | 310729.25 | 0.92% |
| 2025-02-17 | 28.50 | 28.29 | 0.05 | 0.18% | 28.10 | 28.63 | 1208649 | 342927.44 | 0.99% |
| 2025-02-14 | 28.00 | 28.24 | 0.12 | 0.43% | 27.96 | 28.37 | 986332 | 277954.03 | 0.81% |
| 2025-02-13 | 28.27 | 28.12 | -0.15 | -0.53% | 28.00 | 28.57 | 1476617 | 417256.47 | 1.21% |
| 2025-02-12 | 27.97 | 28.27 | 0.30 | 1.07% | 27.71 | 28.35 | 1159838 | 324941.22 | 0.95% |
| 2025-02-11 | 28.11 | 27.97 | -0.18 | -0.64% | 27.83 | 28.13 | 890392 | 248858.52 | 0.73% |
| 2025-02-10 | 28.16 | 28.15 | 0.01 | 0.04% | 27.96 | 28.30 | 1089053 | 306134.97 | 0.89% |
| 2025-02-07 | 27.35 | 28.14 | 0.77 | 2.81% | 27.23 | 28.67 | 2157366 | 604003.62 | 1.77% |
| 2025-02-06 | 26.90 | 27.37 | 0.42 | 1.56% | 26.84 | 27.46 | 1044842 | 284176.09 | 0.86% |
| 2025-02-05 | 27.27 | 26.95 | 0.02 | 0.07% | 26.84 | 27.27 | 786529 | 212392.92 | 0.65% |
| 2025-01-27 | 27.63 | 26.93 | -0.61 | -2.21% | 26.92 | 27.65 | 886260 | 241327.03 | 0.73% |
| 2025-01-24 | 27.43 | 27.54 | 0.09 | 0.33% | 27.34 | 27.74 | 969037 | 267286.72 | 0.80% |
| 2025-01-23 | 27.82 | 27.45 | 0.22 | 0.81% | 27.43 | 28.50 | 1624528 | 453042.84 | 1.33% |
| 2025-01-22 | 27.35 | 27.23 | -0.19 | -0.69% | 27.10 | 27.43 | 700671 | 190637.56 | 0.58% |
| 2025-01-21 | 27.60 | 27.42 | 0.02 | 0.07% | 27.25 | 27.64 | 729070 | 200189.69 | 0.60% |
| 2025-01-20 | 27.55 | 27.40 | 0.09 | 0.33% | 27.32 | 27.85 | 909528 | 250919.11 | 0.75% |
中信证券(600030)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。
