| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 34.51 | 36.56 | 1.72 | 4.94% | 34.30 | 36.70 | 133320 | 47844.40 | 1.99% |
| 2025-04-08 | 33.88 | 34.84 | 0.98 | 2.89% | 33.88 | 34.89 | 83326 | 28746.60 | 1.25% |
| 2025-04-07 | 35.75 | 33.86 | -3.24 | -8.73% | 33.39 | 36.37 | 139721 | 48558.35 | 2.09% |
| 2025-04-03 | 36.59 | 37.10 | 0.26 | 0.71% | 36.52 | 37.24 | 52032 | 19259.86 | 0.78% |
| 2025-04-02 | 36.88 | 36.84 | -0.10 | -0.27% | 36.40 | 37.03 | 61591 | 22654.63 | 0.92% |
| 2025-04-01 | 36.63 | 36.94 | 0.36 | 0.98% | 36.63 | 37.31 | 85125 | 31454.00 | 1.27% |
| 2025-03-31 | 36.22 | 36.58 | 0.36 | 0.99% | 36.01 | 36.72 | 98570 | 35855.64 | 1.47% |
| 2025-03-28 | 36.36 | 36.22 | -0.22 | -0.60% | 36.13 | 36.57 | 36909 | 13404.05 | 0.55% |
| 2025-03-27 | 36.50 | 36.44 | -0.21 | -0.57% | 35.83 | 36.65 | 70558 | 25576.44 | 1.05% |
| 2025-03-26 | 36.76 | 36.65 | -0.11 | -0.30% | 36.45 | 36.98 | 49578 | 18182.28 | 0.74% |
| 2025-03-25 | 36.68 | 36.76 | 0.09 | 0.25% | 36.60 | 37.04 | 47886 | 17656.44 | 0.72% |
| 2025-03-24 | 36.92 | 36.67 | -0.34 | -0.92% | 36.27 | 37.08 | 67991 | 24918.81 | 1.02% |
| 2025-03-21 | 37.26 | 37.01 | -0.36 | -0.96% | 36.86 | 37.69 | 73584 | 27428.21 | 1.10% |
| 2025-03-20 | 37.28 | 37.37 | 0.09 | 0.24% | 37.03 | 37.84 | 77936 | 29159.30 | 1.17% |
| 2025-03-19 | 37.41 | 37.28 | -0.23 | -0.61% | 37.22 | 37.49 | 48757 | 18197.29 | 0.73% |
| 2025-03-18 | 37.63 | 37.51 | -0.13 | -0.35% | 37.40 | 37.75 | 56701 | 21274.12 | 0.85% |
| 2025-03-17 | 37.78 | 37.64 | -0.15 | -0.40% | 37.60 | 38.05 | 76458 | 28898.31 | 1.14% |
| 2025-03-14 | 37.45 | 37.79 | 0.37 | 0.99% | 37.01 | 37.89 | 94301 | 35337.00 | 1.41% |
| 2025-03-13 | 37.59 | 37.42 | -0.14 | -0.37% | 37.09 | 37.82 | 84881 | 31714.72 | 1.27% |
| 2025-03-12 | 38.09 | 37.56 | -0.33 | -0.87% | 37.54 | 38.28 | 94107 | 35558.26 | 1.41% |
| 2025-03-11 | 36.71 | 37.89 | 0.74 | 1.99% | 36.65 | 37.95 | 120686 | 45328.43 | 1.80% |
| 2025-03-10 | 37.24 | 37.15 | -0.05 | -0.13% | 37.00 | 37.69 | 74929 | 27919.86 | 1.12% |
| 2025-03-07 | 37.04 | 37.20 | 0.18 | 0.49% | 36.71 | 37.93 | 148188 | 55439.79 | 2.22% |
| 2025-03-06 | 36.97 | 37.02 | 0.06 | 0.16% | 36.86 | 37.24 | 81241 | 30118.98 | 1.21% |
| 2025-03-05 | 36.83 | 36.96 | 0.01 | 0.03% | 36.69 | 37.28 | 75000 | 27765.94 | 1.12% |
| 2025-03-04 | 36.32 | 36.95 | 0.63 | 1.73% | 36.10 | 37.21 | 83266 | 30720.12 | 1.24% |
| 2025-03-03 | 36.21 | 36.32 | 0.14 | 0.39% | 36.21 | 36.68 | 57941 | 21114.73 | 0.87% |
| 2025-02-28 | 36.54 | 36.18 | -0.60 | -1.63% | 36.13 | 36.90 | 69884 | 25482.35 | 1.04% |
| 2025-02-27 | 37.25 | 36.78 | -0.44 | -1.18% | 36.43 | 37.30 | 99675 | 36639.61 | 1.49% |
| 2025-02-26 | 37.38 | 37.22 | -0.20 | -0.53% | 36.99 | 37.45 | 93183 | 34637.63 | 1.39% |
| 2025-02-25 | 37.61 | 37.42 | -0.55 | -1.45% | 37.25 | 37.97 | 94942 | 35671.36 | 1.42% |
| 2025-02-24 | 37.69 | 37.97 | 0.49 | 1.31% | 37.41 | 38.56 | 130941 | 49849.73 | 1.96% |
| 2025-02-21 | 37.15 | 37.48 | 0.14 | 0.37% | 37.10 | 37.57 | 74694 | 27918.28 | 1.12% |
| 2025-02-20 | 37.19 | 37.34 | 0.12 | 0.32% | 36.75 | 37.62 | 74407 | 27755.68 | 1.11% |
| 2025-02-19 | 37.01 | 37.22 | 0.09 | 0.24% | 36.95 | 37.38 | 66191 | 24598.20 | 0.99% |
| 2025-02-18 | 38.00 | 37.13 | -0.98 | -2.57% | 37.00 | 38.00 | 70657 | 26516.63 | 1.06% |
| 2025-02-17 | 38.20 | 38.11 | 0.03 | 0.08% | 37.82 | 38.39 | 89383 | 34095.71 | 1.34% |
| 2025-02-14 | 37.80 | 38.08 | 0.15 | 0.40% | 37.40 | 38.25 | 91233 | 34458.45 | 1.36% |
| 2025-02-13 | 37.78 | 37.93 | 0.55 | 1.47% | 37.78 | 38.95 | 135450 | 51811.28 | 2.02% |
| 2025-02-12 | 36.92 | 37.38 | 0.28 | 0.75% | 36.91 | 37.54 | 65074 | 24245.66 | 0.97% |
| 2025-02-11 | 37.40 | 37.10 | -0.40 | -1.07% | 36.85 | 37.44 | 56751 | 21042.63 | 0.85% |
| 2025-02-10 | 37.30 | 37.50 | 0.22 | 0.59% | 37.29 | 37.95 | 66788 | 25089.84 | 1.00% |
| 2025-02-07 | 36.97 | 37.28 | 0.28 | 0.76% | 36.83 | 37.46 | 68888 | 25631.16 | 1.03% |
| 2025-02-06 | 35.98 | 37.00 | 1.02 | 2.83% | 35.81 | 37.00 | 88927 | 32645.58 | 1.33% |
| 2025-02-05 | 36.15 | 35.98 | -0.08 | -0.22% | 35.84 | 36.30 | 68321 | 24633.31 | 1.02% |
| 2025-01-27 | 36.93 | 36.06 | -0.84 | -2.28% | 35.82 | 36.93 | 94411 | 34134.22 | 1.41% |
| 2025-01-24 | 36.80 | 36.90 | 0.02 | 0.05% | 36.70 | 37.23 | 33731 | 12473.97 | 0.57% |
| 2025-01-23 | 36.50 | 36.88 | 0.49 | 1.35% | 36.40 | 37.03 | 52816 | 19456.43 | 0.90% |
| 2025-01-22 | 36.54 | 36.39 | -0.38 | -1.03% | 35.81 | 36.72 | 57056 | 20637.09 | 0.97% |
| 2025-01-21 | 37.05 | 36.77 | -0.26 | -0.70% | 36.50 | 37.17 | 31354 | 11520.10 | 0.53% |
| 2025-01-20 | 37.24 | 37.03 | -0.16 | -0.43% | 36.95 | 37.46 | 34559 | 12850.36 | 0.59% |
| 2025-01-17 | 37.13 | 37.19 | 0.06 | 0.16% | 36.87 | 37.40 | 31048 | 11518.10 | 0.53% |
| 2025-01-16 | 37.42 | 37.13 | -0.22 | -0.59% | 37.01 | 37.78 | 29151 | 10890.03 | 0.49% |
| 2025-01-15 | 37.67 | 37.35 | -0.50 | -1.32% | 37.22 | 37.79 | 34716 | 12979.48 | 0.59% |
| 2025-01-14 | 37.02 | 37.85 | 0.85 | 2.30% | 36.75 | 37.88 | 53140 | 19868.19 | 0.90% |
| 2025-01-13 | 36.45 | 37.00 | 0.26 | 0.71% | 36.31 | 37.14 | 26592 | 9793.56 | 0.45% |
| 2025-01-10 | 37.00 | 36.74 | -0.52 | -1.40% | 36.74 | 37.50 | 29758 | 11025.59 | 0.50% |
| 2025-01-09 | 36.71 | 37.26 | 0.43 | 1.17% | 36.61 | 37.52 | 43971 | 16294.63 | 0.75% |
| 2025-01-08 | 36.99 | 36.83 | -0.36 | -0.97% | 36.31 | 37.18 | 38238 | 14072.18 | 0.65% |
| 2025-01-07 | 36.81 | 37.19 | 0.25 | 0.68% | 36.81 | 37.24 | 24781 | 9179.42 | 0.42% |
| 2025-01-06 | 36.52 | 36.94 | 0.22 | 0.60% | 36.50 | 37.07 | 29418 | 10819.59 | 0.50% |
| 2025-01-03 | 37.11 | 36.72 | -0.39 | -1.05% | 36.61 | 37.44 | 38110 | 14105.64 | 0.65% |
| 2025-01-02 | 38.51 | 37.11 | -1.45 | -3.76% | 36.80 | 38.55 | 60874 | 22869.37 | 1.03% |
| 2024-12-31 | 39.32 | 38.56 | -0.76 | -1.93% | 38.51 | 39.39 | 46706 | 18153.88 | 0.79% |
| 2024-12-30 | 39.15 | 39.32 | 0.30 | 0.77% | 38.91 | 39.67 | 45473 | 17900.39 | 0.77% |
| 2024-12-27 | 39.50 | 39.02 | 0.06 | 0.15% | 38.88 | 39.70 | 58067 | 22825.79 | 0.99% |
| 2024-12-26 | 39.07 | 38.96 | 0.29 | 0.75% | 38.70 | 39.50 | 64405 | 25252.92 | 1.09% |
| 2024-12-25 | 38.21 | 38.67 | 0.49 | 1.28% | 37.86 | 39.11 | 52908 | 20366.78 | 0.90% |
| 2024-12-24 | 37.88 | 38.18 | 0.40 | 1.06% | 37.88 | 38.28 | 28384 | 10825.59 | 0.48% |
| 2024-12-23 | 38.45 | 37.78 | -0.67 | -1.74% | 37.76 | 38.46 | 34493 | 13132.00 | 0.59% |
| 2024-12-20 | 38.00 | 38.45 | 0.39 | 1.02% | 37.88 | 38.59 | 39375 | 15083.44 | 0.67% |
| 2024-12-19 | 38.18 | 38.06 | -0.41 | -1.07% | 37.57 | 38.21 | 60570 | 22935.20 | 1.03% |
| 2024-12-18 | 38.55 | 38.47 | 0.09 | 0.23% | 38.26 | 38.66 | 31862 | 12255.00 | 0.54% |
| 2024-12-17 | 38.41 | 38.38 | -0.21 | -0.54% | 38.23 | 38.82 | 37704 | 14515.82 | 0.64% |
| 2024-12-16 | 39.17 | 38.59 | -0.51 | -1.30% | 38.39 | 39.18 | 49285 | 19111.08 | 0.84% |
| 2024-12-13 | 40.02 | 39.10 | -1.13 | -2.81% | 39.03 | 40.02 | 80447 | 31696.16 | 1.36% |
| 2024-12-12 | 39.75 | 40.23 | 0.40 | 1.00% | 39.75 | 40.43 | 60006 | 24121.65 | 1.02% |
| 2024-12-11 | 39.64 | 39.83 | 0.00 | 0.00% | 39.63 | 40.06 | 44481 | 17734.90 | 0.75% |
| 2024-12-10 | 40.60 | 39.83 | 0.20 | 0.50% | 39.71 | 40.62 | 63217 | 25398.58 | 1.07% |
| 2024-12-09 | 40.00 | 39.63 | -0.43 | -1.07% | 39.42 | 40.00 | 45626 | 18095.95 | 0.77% |
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。
