| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 36.10 | 36.12 | 0.08 | 0.22% | 35.97 | 36.25 | 65196 | 23541.09 | 0.97% |
| 2025-10-24 | 35.89 | 36.04 | 0.27 | 0.75% | 35.87 | 36.34 | 75227 | 27150.68 | 1.12% |
| 2025-10-23 | 35.74 | 35.77 | 0.02 | 0.06% | 35.37 | 35.80 | 49950 | 17768.53 | 0.75% |
| 2025-10-22 | 36.01 | 35.75 | -0.33 | -0.91% | 35.59 | 36.05 | 78097 | 27913.27 | 1.17% |
| 2025-10-21 | 35.95 | 36.08 | -0.02 | -0.06% | 35.93 | 36.20 | 79699 | 28711.86 | 1.19% |
| 2025-10-20 | 36.50 | 36.10 | -0.25 | -0.69% | 35.88 | 36.69 | 106747 | 38603.72 | 1.60% |
| 2025-10-17 | 36.61 | 36.35 | -0.26 | -0.71% | 36.27 | 37.50 | 139310 | 51328.75 | 2.08% |
| 2025-10-16 | 38.22 | 36.61 | -1.39 | -3.66% | 36.47 | 38.22 | 191513 | 71194.24 | 2.86% |
| 2025-10-15 | 37.29 | 38.00 | 0.35 | 0.93% | 36.86 | 38.10 | 182748 | 68825.16 | 2.73% |
| 2025-10-14 | 36.50 | 37.65 | 1.29 | 3.55% | 36.15 | 38.14 | 267441 | 99979.91 | 4.00% |
| 2025-10-13 | 36.31 | 36.36 | 0.05 | 0.14% | 35.71 | 36.45 | 89242 | 32291.86 | 1.33% |
| 2025-10-10 | 36.10 | 36.31 | 0.14 | 0.39% | 36.08 | 36.43 | 79874 | 28982.93 | 1.19% |
| 2025-10-09 | 36.24 | 36.17 | -0.07 | -0.19% | 35.82 | 36.24 | 93000 | 33546.90 | 1.39% |
| 2025-09-30 | 35.69 | 36.24 | 0.49 | 1.37% | 35.65 | 36.30 | 97036 | 35004.50 | 1.45% |
| 2025-09-29 | 35.56 | 35.75 | 0.17 | 0.48% | 35.15 | 35.84 | 59732 | 21226.89 | 0.89% |
| 2025-09-26 | 35.25 | 35.58 | 0.21 | 0.59% | 35.19 | 35.91 | 67591 | 24069.64 | 1.01% |
| 2025-09-25 | 35.51 | 35.37 | -0.29 | -0.81% | 35.31 | 35.57 | 56749 | 20101.07 | 0.85% |
| 2025-09-24 | 35.08 | 35.66 | 0.41 | 1.16% | 35.02 | 35.67 | 71318 | 25257.81 | 1.07% |
| 2025-09-23 | 35.93 | 35.25 | -0.68 | -1.89% | 34.93 | 35.97 | 116286 | 40951.27 | 1.74% |
| 2025-09-22 | 36.14 | 35.93 | -0.15 | -0.42% | 35.78 | 36.15 | 56645 | 20332.94 | 0.85% |
| 2025-09-19 | 35.76 | 36.08 | 0.30 | 0.84% | 35.76 | 36.24 | 74951 | 26994.72 | 1.12% |
| 2025-09-18 | 36.00 | 35.78 | -0.28 | -0.78% | 35.66 | 36.25 | 105226 | 37839.28 | 1.57% |
| 2025-09-17 | 36.05 | 36.06 | -0.01 | -0.03% | 35.79 | 36.15 | 84359 | 30321.47 | 1.26% |
| 2025-09-16 | 36.27 | 36.07 | -0.19 | -0.52% | 35.84 | 36.31 | 87809 | 31624.82 | 1.31% |
| 2025-09-15 | 36.53 | 36.26 | -0.09 | -0.25% | 36.21 | 36.57 | 59155 | 21480.43 | 0.88% |
| 2025-09-12 | 36.47 | 36.35 | -0.13 | -0.36% | 36.34 | 36.59 | 64443 | 23484.64 | 0.96% |
| 2025-09-11 | 36.08 | 36.48 | 0.33 | 0.91% | 35.99 | 36.49 | 74153 | 26879.12 | 1.11% |
| 2025-09-10 | 36.11 | 36.15 | 0.03 | 0.08% | 36.09 | 36.40 | 60338 | 21855.89 | 0.90% |
| 2025-09-09 | 36.72 | 36.12 | -0.56 | -1.53% | 35.97 | 36.72 | 114520 | 41541.34 | 1.71% |
| 2025-09-08 | 36.54 | 36.68 | 0.14 | 0.38% | 36.30 | 36.72 | 80296 | 29324.23 | 1.20% |
| 2025-09-05 | 36.52 | 36.54 | 0.15 | 0.41% | 36.13 | 36.66 | 95967 | 34939.78 | 1.43% |
| 2025-09-04 | 37.02 | 36.39 | -0.68 | -1.83% | 36.12 | 37.06 | 123273 | 45060.62 | 1.84% |
| 2025-09-03 | 39.45 | 37.07 | -2.12 | -5.41% | 37.01 | 39.48 | 201507 | 76199.38 | 3.01% |
| 2025-09-02 | 39.85 | 39.19 | -0.66 | -1.66% | 38.83 | 39.85 | 128473 | 50328.23 | 1.92% |
| 2025-09-01 | 40.02 | 39.85 | -0.58 | -1.43% | 39.21 | 40.06 | 167039 | 66125.09 | 2.50% |
| 2025-08-29 | 40.00 | 40.43 | 0.39 | 0.97% | 39.77 | 40.44 | 120792 | 48502.20 | 1.81% |
| 2025-08-28 | 39.40 | 40.04 | 0.32 | 0.81% | 38.96 | 40.07 | 130010 | 51314.95 | 1.94% |
| 2025-08-27 | 40.68 | 39.72 | -0.95 | -2.34% | 39.66 | 40.76 | 128856 | 51941.21 | 1.93% |
| 2025-08-26 | 40.42 | 40.67 | 0.03 | 0.07% | 40.29 | 40.88 | 109983 | 44635.07 | 1.64% |
| 2025-08-25 | 40.39 | 40.64 | 0.34 | 0.84% | 40.20 | 40.88 | 173952 | 70566.36 | 2.60% |
| 2025-08-22 | 39.60 | 40.30 | 0.78 | 1.97% | 39.34 | 40.30 | 155839 | 62208.63 | 2.33% |
| 2025-08-21 | 39.20 | 39.52 | 0.19 | 0.48% | 39.20 | 39.85 | 114683 | 45384.64 | 1.71% |
| 2025-08-20 | 39.02 | 39.33 | 0.23 | 0.59% | 38.98 | 39.48 | 95851 | 37586.11 | 1.43% |
| 2025-08-19 | 39.58 | 39.10 | -0.60 | -1.51% | 39.04 | 39.65 | 107048 | 42014.34 | 1.60% |
| 2025-08-18 | 39.18 | 39.70 | 0.55 | 1.40% | 39.18 | 39.80 | 110816 | 43825.57 | 1.66% |
| 2025-08-15 | 38.90 | 39.15 | 0.25 | 0.64% | 38.82 | 39.17 | 79299 | 30961.01 | 1.19% |
| 2025-08-14 | 39.74 | 38.90 | -0.82 | -2.06% | 38.90 | 39.84 | 129533 | 50856.88 | 1.94% |
| 2025-08-13 | 39.65 | 39.72 | 0.09 | 0.23% | 39.53 | 39.95 | 99072 | 39364.30 | 1.48% |
| 2025-08-12 | 40.01 | 39.63 | -0.38 | -0.95% | 39.44 | 40.15 | 101993 | 40491.50 | 1.52% |
| 2025-08-11 | 39.91 | 40.01 | 0.18 | 0.45% | 39.50 | 40.28 | 104718 | 41913.41 | 1.57% |
| 2025-08-08 | 39.90 | 39.83 | -0.12 | -0.30% | 39.74 | 40.20 | 90399 | 36118.17 | 1.35% |
| 2025-08-07 | 40.57 | 39.95 | -0.61 | -1.50% | 39.80 | 40.58 | 143712 | 57632.81 | 2.15% |
| 2025-08-06 | 40.12 | 40.56 | 0.29 | 0.72% | 40.12 | 41.00 | 166462 | 67655.62 | 2.49% |
| 2025-08-05 | 40.77 | 40.27 | -0.52 | -1.27% | 40.11 | 40.77 | 158772 | 64064.92 | 2.37% |
| 2025-08-04 | 40.11 | 40.79 | 1.52 | 3.87% | 39.82 | 41.50 | 257069 | 104127.17 | 3.84% |
| 2025-08-01 | 39.48 | 39.27 | -0.31 | -0.78% | 39.03 | 39.69 | 98619 | 38689.67 | 1.47% |
| 2025-07-31 | 39.55 | 39.58 | -0.08 | -0.20% | 39.41 | 39.92 | 89661 | 35532.77 | 1.34% |
| 2025-07-30 | 40.10 | 39.66 | -0.33 | -0.83% | 39.42 | 40.68 | 143734 | 57515.00 | 2.15% |
| 2025-07-29 | 39.36 | 39.99 | 0.51 | 1.29% | 39.28 | 40.03 | 127758 | 50741.70 | 1.91% |
| 2025-07-28 | 39.43 | 39.48 | 0.05 | 0.13% | 39.23 | 39.69 | 79272 | 31327.52 | 1.19% |
| 2025-07-25 | 39.49 | 39.43 | -0.05 | -0.13% | 39.33 | 39.65 | 66451 | 26234.76 | 0.99% |
| 2025-07-24 | 38.91 | 39.48 | 0.58 | 1.49% | 38.82 | 39.55 | 91070 | 35805.21 | 1.36% |
| 2025-07-23 | 39.15 | 38.90 | -0.40 | -1.02% | 38.82 | 39.29 | 79928 | 31230.26 | 1.19% |
| 2025-07-22 | 39.44 | 39.30 | -0.15 | -0.38% | 39.14 | 39.89 | 93470 | 36864.35 | 1.40% |
| 2025-07-21 | 39.44 | 39.45 | 0.01 | 0.03% | 39.13 | 39.59 | 87445 | 34454.11 | 1.31% |
| 2025-07-18 | 39.10 | 39.44 | 0.25 | 0.64% | 38.98 | 39.50 | 91162 | 35783.18 | 1.36% |
| 2025-07-17 | 38.44 | 39.19 | 0.82 | 2.14% | 38.37 | 39.36 | 102674 | 39996.05 | 1.53% |
| 2025-07-16 | 38.35 | 38.37 | -0.02 | -0.05% | 38.25 | 38.59 | 32524 | 12491.11 | 0.49% |
| 2025-07-15 | 38.45 | 38.39 | -0.16 | -0.42% | 38.25 | 38.67 | 53909 | 20706.26 | 0.81% |
| 2025-07-14 | 38.78 | 38.55 | -0.12 | -0.31% | 38.47 | 38.82 | 52878 | 20412.87 | 0.79% |
| 2025-07-11 | 38.32 | 38.67 | 0.29 | 0.76% | 38.28 | 38.77 | 70174 | 27104.40 | 1.05% |
| 2025-07-10 | 38.10 | 38.38 | 0.17 | 0.44% | 37.90 | 38.42 | 58709 | 22383.68 | 0.88% |
| 2025-07-09 | 38.41 | 38.21 | -0.18 | -0.47% | 38.18 | 38.82 | 64478 | 24828.10 | 0.96% |
| 2025-07-08 | 38.25 | 38.39 | 0.11 | 0.29% | 38.19 | 38.46 | 60413 | 23168.72 | 0.90% |
| 2025-07-07 | 38.13 | 38.28 | -0.05 | -0.13% | 38.10 | 38.44 | 55567 | 21289.30 | 0.83% |
| 2025-07-04 | 38.44 | 38.33 | -0.19 | -0.49% | 38.17 | 38.65 | 75275 | 28886.79 | 1.13% |
| 2025-07-03 | 38.61 | 38.52 | 0.00 | 0.00% | 38.45 | 38.88 | 76021 | 29344.16 | 1.14% |
| 2025-07-02 | 38.67 | 38.52 | -0.22 | -0.57% | 38.41 | 38.98 | 102771 | 39736.26 | 1.54% |
| 2025-07-01 | 38.90 | 38.74 | -0.07 | -0.18% | 38.52 | 38.97 | 139794 | 54199.02 | 2.09% |
| 2025-06-30 | 38.10 | 38.81 | 0.80 | 2.10% | 38.10 | 38.97 | 177925 | 68854.56 | 2.66% |
中直股份(600038)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。
