| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.90 | 28.53 | -0.44 | -1.52% | 28.47 | 28.90 | 1135938 | 324801.41 | 0.93% |
| 2025-12-17 | 28.48 | 28.97 | 0.49 | 1.72% | 28.40 | 29.15 | 1617038 | 466250.75 | 1.33% |
| 2025-12-16 | 28.44 | 28.48 | -0.07 | -0.25% | 28.28 | 28.79 | 1001616 | 285119.22 | 0.82% |
| 2025-12-15 | 28.26 | 28.55 | 0.14 | 0.49% | 28.18 | 28.94 | 1193241 | 341802.47 | 0.98% |
| 2025-12-12 | 28.26 | 28.41 | 0.12 | 0.42% | 28.08 | 28.56 | 1067570 | 302376.56 | 0.88% |
| 2025-12-11 | 28.55 | 28.29 | -0.23 | -0.81% | 28.15 | 28.58 | 742250 | 210322.94 | 0.61% |
| 2025-12-10 | 28.42 | 28.52 | -0.01 | -0.04% | 28.16 | 28.57 | 992897 | 281573.53 | 0.82% |
| 2025-12-09 | 28.52 | 28.53 | -0.17 | -0.59% | 28.38 | 28.83 | 1301285 | 371796.44 | 1.07% |
| 2025-12-08 | 28.38 | 28.70 | 0.84 | 3.02% | 28.38 | 29.06 | 3146217 | 905770.62 | 2.58% |
| 2025-12-05 | 27.20 | 27.86 | 0.66 | 2.43% | 27.16 | 28.09 | 1637905 | 453631.53 | 1.35% |
| 2025-12-04 | 27.14 | 27.20 | 0.05 | 0.18% | 27.02 | 27.38 | 692376 | 188246.69 | 0.57% |
| 2025-12-03 | 27.45 | 27.15 | -0.22 | -0.80% | 27.03 | 27.57 | 781105 | 212925.67 | 0.64% |
| 2025-12-02 | 27.66 | 27.37 | -0.30 | -1.08% | 27.35 | 27.69 | 652922 | 179350.59 | 0.54% |
| 2025-12-01 | 27.50 | 27.67 | 0.08 | 0.29% | 27.48 | 27.73 | 707987 | 195600.17 | 0.58% |
| 2025-11-28 | 27.61 | 27.59 | 0.01 | 0.04% | 27.41 | 27.64 | 746598 | 205590.34 | 0.61% |
| 2025-11-27 | 27.53 | 27.58 | -0.02 | -0.07% | 27.52 | 27.81 | 648647 | 179436.78 | 0.53% |
| 2025-11-26 | 27.52 | 27.60 | 0.13 | 0.47% | 27.44 | 27.72 | 681695 | 188111.05 | 0.56% |
| 2025-11-25 | 27.47 | 27.47 | 0.08 | 0.29% | 27.40 | 27.65 | 802259 | 220785.25 | 0.66% |
| 2025-11-24 | 27.40 | 27.39 | 0.09 | 0.33% | 27.26 | 27.50 | 891389 | 244106.19 | 0.73% |
| 2025-11-21 | 28.01 | 27.30 | -1.00 | -3.53% | 27.30 | 28.25 | 1695039 | 469375.28 | 1.39% |
| 2025-11-20 | 28.85 | 28.30 | 0.00 | 0.00% | 28.28 | 28.94 | 1528643 | 438036.03 | 1.26% |
| 2025-11-19 | 28.22 | 28.30 | 0.08 | 0.28% | 28.20 | 28.42 | 844813 | 239279.25 | 0.69% |
| 2025-11-18 | 28.27 | 28.22 | -0.07 | -0.25% | 28.17 | 28.43 | 915154 | 258935.83 | 0.75% |
| 2025-11-17 | 28.61 | 28.29 | -0.35 | -1.22% | 28.26 | 28.61 | 1077709 | 305838.78 | 0.89% |
| 2025-11-14 | 28.95 | 28.64 | -0.44 | -1.51% | 28.62 | 28.96 | 1201707 | 346355.19 | 0.99% |
| 2025-11-13 | 28.88 | 29.08 | 0.18 | 0.62% | 28.86 | 29.12 | 1178749 | 341847.34 | 0.97% |
| 2025-11-12 | 29.07 | 28.90 | -0.16 | -0.55% | 28.81 | 29.11 | 1086308 | 314460.09 | 0.89% |
| 2025-11-11 | 29.34 | 29.06 | -0.24 | -0.82% | 29.00 | 29.40 | 1042995 | 303898.97 | 0.86% |
| 2025-11-10 | 29.00 | 29.30 | 0.30 | 1.03% | 28.96 | 29.46 | 1621940 | 473713.47 | 1.33% |
| 2025-11-07 | 29.09 | 29.00 | -0.19 | -0.65% | 28.95 | 29.12 | 960721 | 278786.47 | 0.79% |
| 2025-11-06 | 29.12 | 29.19 | 0.13 | 0.45% | 29.10 | 29.43 | 1625618 | 475324.47 | 1.34% |
| 2025-11-05 | 28.93 | 29.06 | -0.02 | -0.07% | 28.92 | 29.17 | 940559 | 273502.81 | 0.77% |
| 2025-11-04 | 29.18 | 29.08 | -0.14 | -0.48% | 28.96 | 29.25 | 1197590 | 348277.91 | 0.98% |
| 2025-11-03 | 29.35 | 29.22 | -0.16 | -0.54% | 28.93 | 29.38 | 1393517 | 405919.78 | 1.14% |
| 2025-10-31 | 29.72 | 29.38 | -0.30 | -1.01% | 29.37 | 29.87 | 1671532 | 493818.94 | 1.37% |
| 2025-10-30 | 30.19 | 29.68 | -0.62 | -2.05% | 29.62 | 30.23 | 2452208 | 733967.88 | 2.01% |
| 2025-10-29 | 29.95 | 30.30 | 0.30 | 1.00% | 29.85 | 30.46 | 3136702 | 947795.12 | 2.58% |
| 2025-10-28 | 29.98 | 30.00 | 0.01 | 0.03% | 29.80 | 30.34 | 2263316 | 679841.12 | 1.86% |
| 2025-10-27 | 30.25 | 29.99 | 0.12 | 0.40% | 29.83 | 30.63 | 4612142 | 1390224.38 | 3.79% |
| 2025-10-24 | 29.55 | 29.87 | 0.35 | 1.19% | 29.50 | 30.06 | 2990943 | 889200.44 | 2.46% |
| 2025-10-23 | 29.20 | 29.52 | 0.33 | 1.13% | 28.85 | 29.58 | 1403605 | 409665.81 | 1.15% |
| 2025-10-22 | 29.22 | 29.19 | -0.17 | -0.58% | 29.02 | 29.23 | 1226948 | 357414.88 | 1.01% |
| 2025-10-21 | 29.31 | 29.36 | 0.13 | 0.44% | 29.21 | 30.11 | 3068678 | 907064.75 | 2.52% |
| 2025-10-20 | 29.40 | 29.23 | 0.14 | 0.48% | 29.12 | 29.54 | 1227307 | 359476.81 | 1.01% |
| 2025-10-17 | 29.66 | 29.09 | -0.56 | -1.89% | 29.05 | 29.93 | 1739899 | 512485.88 | 1.43% |
| 2025-10-16 | 29.60 | 29.65 | -0.04 | -0.13% | 29.50 | 29.98 | 1597315 | 474590.16 | 1.31% |
| 2025-10-15 | 29.14 | 29.69 | 0.66 | 2.27% | 29.06 | 29.73 | 1964852 | 577980.06 | 1.61% |
| 2025-10-14 | 29.20 | 29.03 | -0.17 | -0.58% | 28.93 | 29.71 | 1955124 | 572741.25 | 1.61% |
| 2025-10-13 | 28.90 | 29.20 | -0.48 | -1.62% | 28.81 | 29.49 | 2110493 | 613545.31 | 1.73% |
| 2025-10-10 | 29.64 | 29.68 | 0.03 | 0.10% | 29.54 | 30.27 | 2675856 | 799578.44 | 2.20% |
| 2025-10-09 | 29.60 | 29.65 | -0.25 | -0.84% | 29.35 | 30.25 | 3807985 | 1132517.25 | 3.13% |
| 2025-09-30 | 30.28 | 29.90 | -0.51 | -1.68% | 29.74 | 30.60 | 2950388 | 885551.44 | 2.42% |
| 2025-09-29 | 28.72 | 30.41 | 1.69 | 5.88% | 28.62 | 31.49 | 5937714 | 1797286.75 | 4.88% |
| 2025-09-26 | 28.67 | 28.72 | 0.01 | 0.03% | 28.51 | 28.99 | 1266430 | 364109.62 | 1.04% |
| 2025-09-25 | 28.63 | 28.71 | 0.02 | 0.07% | 28.55 | 28.84 | 1328063 | 381554.03 | 1.09% |
| 2025-09-24 | 28.35 | 28.69 | 0.19 | 0.67% | 28.34 | 28.87 | 1558198 | 444999.28 | 1.28% |
| 2025-09-23 | 28.63 | 28.50 | -0.28 | -0.97% | 28.25 | 28.81 | 1497357 | 426189.91 | 1.23% |
| 2025-09-22 | 28.45 | 28.78 | 0.47 | 1.66% | 28.36 | 28.88 | 1559234 | 447077.28 | 1.28% |
| 2025-09-19 | 28.25 | 28.31 | -0.04 | -0.14% | 28.14 | 28.60 | 1662300 | 471734.06 | 1.37% |
| 2025-09-18 | 29.01 | 28.35 | -0.64 | -2.21% | 28.15 | 29.19 | 3729979 | 1071276.12 | 3.06% |
| 2025-09-17 | 29.29 | 28.99 | -0.29 | -0.99% | 28.96 | 29.51 | 3024153 | 882372.19 | 2.48% |
| 2025-09-16 | 29.60 | 29.28 | -0.31 | -1.05% | 29.21 | 29.86 | 2083444 | 613733.31 | 1.71% |
| 2025-09-15 | 29.86 | 29.59 | -0.19 | -0.64% | 29.42 | 30.15 | 1724541 | 513493.19 | 1.42% |
| 2025-09-12 | 30.36 | 29.78 | -0.55 | -1.81% | 29.70 | 30.43 | 1479843 | 444348.25 | 1.22% |
| 2025-09-11 | 29.39 | 30.33 | 0.85 | 2.88% | 29.30 | 30.33 | 1863991 | 558204.31 | 1.53% |
| 2025-09-10 | 29.57 | 29.48 | -0.04 | -0.14% | 29.34 | 29.69 | 884048 | 260928.08 | 0.73% |
| 2025-09-09 | 29.45 | 29.52 | 0.07 | 0.24% | 29.38 | 29.74 | 1179284 | 348115.72 | 0.97% |
| 2025-09-08 | 29.80 | 29.45 | -0.38 | -1.27% | 29.35 | 29.80 | 1551198 | 457609.56 | 1.27% |
| 2025-09-05 | 29.57 | 29.83 | 0.27 | 0.91% | 29.33 | 29.85 | 1333730 | 394699.81 | 1.10% |
| 2025-09-04 | 29.76 | 29.56 | -0.23 | -0.77% | 29.20 | 29.91 | 1815806 | 536789.56 | 1.49% |
| 2025-09-03 | 30.97 | 29.79 | -0.99 | -3.22% | 29.52 | 31.07 | 1884761 | 568113.44 | 1.55% |
| 2025-09-02 | 31.20 | 30.78 | -0.39 | -1.25% | 30.66 | 31.33 | 1700846 | 525536.69 | 1.40% |
| 2025-09-01 | 31.49 | 31.17 | -0.31 | -0.98% | 30.90 | 31.55 | 1708743 | 532808.75 | 1.40% |
| 2025-08-29 | 31.70 | 31.48 | -0.02 | -0.06% | 31.35 | 32.08 | 2486871 | 787032.44 | 2.04% |
| 2025-08-28 | 30.90 | 31.50 | 0.61 | 1.97% | 30.69 | 31.50 | 1639484 | 509285.84 | 1.35% |
| 2025-08-27 | 31.67 | 30.89 | -0.79 | -2.49% | 30.87 | 32.08 | 2094917 | 660401.38 | 1.72% |
| 2025-08-26 | 31.94 | 31.68 | -0.46 | -1.43% | 31.63 | 32.09 | 1399983 | 445968.94 | 1.15% |
| 2025-08-25 | 32.50 | 32.14 | 0.22 | 0.69% | 31.63 | 32.53 | 2514492 | 805461.25 | 2.07% |
| 2025-08-22 | 30.87 | 32.20 | 1.32 | 4.27% | 30.86 | 32.22 | 2704920 | 856103.81 | 2.22% |
| 2025-08-21 | 31.35 | 30.88 | -0.27 | -0.87% | 30.72 | 31.42 | 1379013 | 428497.06 | 1.13% |
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。
