| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 36.12 | 36.95 | 1.10 | 3.07% | 36.10 | 37.20 | 99730 | 36700.01 | 1.49% |
| 2026-02-02 | 36.47 | 35.85 | -0.75 | -2.05% | 35.82 | 36.83 | 98540 | 35826.67 | 1.47% |
| 2026-01-30 | 37.54 | 36.60 | -1.07 | -2.84% | 36.30 | 37.83 | 111104 | 40840.84 | 1.66% |
| 2026-01-29 | 37.96 | 37.67 | -0.38 | -1.00% | 37.57 | 38.23 | 86408 | 32734.43 | 1.29% |
| 2026-01-28 | 38.50 | 38.05 | -0.50 | -1.30% | 37.89 | 38.66 | 91614 | 34934.06 | 1.37% |
| 2026-01-27 | 37.80 | 38.55 | 0.78 | 2.07% | 37.25 | 38.63 | 134784 | 51320.19 | 2.01% |
| 2026-01-26 | 38.33 | 37.77 | -0.58 | -1.51% | 37.54 | 38.45 | 118455 | 45019.64 | 1.77% |
| 2026-01-23 | 38.70 | 38.35 | -0.35 | -0.90% | 38.21 | 38.73 | 116227 | 44616.15 | 1.74% |
| 2026-01-22 | 37.69 | 38.70 | 0.96 | 2.54% | 37.60 | 38.95 | 167282 | 64437.25 | 2.50% |
| 2026-01-21 | 37.58 | 37.74 | 0.05 | 0.13% | 37.48 | 38.08 | 100314 | 37882.94 | 1.50% |
| 2026-01-20 | 37.64 | 37.69 | -0.16 | -0.42% | 37.40 | 38.97 | 150696 | 57394.61 | 2.25% |
| 2026-01-19 | 36.64 | 37.85 | 1.19 | 3.25% | 36.38 | 38.15 | 193816 | 72666.39 | 2.90% |
| 2026-01-16 | 37.23 | 36.66 | -0.54 | -1.45% | 36.55 | 37.30 | 108841 | 40022.90 | 1.63% |
| 2026-01-15 | 36.96 | 37.20 | 0.07 | 0.19% | 36.78 | 37.40 | 109200 | 40601.89 | 1.63% |
| 2026-01-14 | 37.59 | 37.13 | -0.55 | -1.46% | 36.88 | 37.99 | 210053 | 78890.82 | 3.14% |
| 2026-01-13 | 38.61 | 37.68 | -1.37 | -3.51% | 37.55 | 38.79 | 231434 | 87723.38 | 3.46% |
| 2026-01-12 | 38.88 | 39.05 | 0.89 | 2.33% | 38.33 | 39.16 | 275703 | 107220.73 | 4.12% |
| 2026-01-09 | 38.22 | 38.16 | 0.03 | 0.08% | 37.81 | 38.88 | 263544 | 100997.96 | 3.94% |
| 2026-01-08 | 36.70 | 38.13 | 1.30 | 3.53% | 36.67 | 38.21 | 260909 | 98414.86 | 3.90% |
| 2026-01-07 | 37.06 | 36.83 | -0.24 | -0.65% | 36.62 | 37.17 | 120455 | 44428.34 | 1.80% |
| 2026-01-06 | 36.29 | 37.07 | 0.71 | 1.95% | 36.18 | 37.17 | 165511 | 60809.31 | 2.47% |
| 2026-01-05 | 36.68 | 36.36 | 0.23 | 0.64% | 35.96 | 36.77 | 130704 | 47446.64 | 1.95% |
| 2025-12-31 | 35.75 | 36.13 | 0.38 | 1.06% | 35.65 | 36.33 | 112120 | 40494.98 | 1.68% |
| 2025-12-30 | 35.98 | 35.75 | -0.20 | -0.56% | 35.65 | 36.15 | 76827 | 27576.66 | 1.15% |
| 2025-12-29 | 35.60 | 35.95 | 0.31 | 0.87% | 35.48 | 36.08 | 81193 | 29115.24 | 1.21% |
| 2025-12-26 | 35.79 | 35.64 | -0.21 | -0.59% | 35.41 | 35.85 | 82621 | 29447.26 | 1.24% |
| 2025-12-25 | 35.36 | 35.85 | 0.48 | 1.36% | 35.28 | 35.95 | 103069 | 36877.45 | 1.54% |
| 2025-12-24 | 35.12 | 35.37 | 0.25 | 0.71% | 35.03 | 35.48 | 64478 | 22797.74 | 0.96% |
| 2025-12-23 | 35.26 | 35.12 | -0.14 | -0.40% | 35.05 | 35.50 | 50837 | 17891.31 | 0.76% |
| 2025-12-22 | 35.55 | 35.26 | -0.20 | -0.56% | 35.22 | 35.58 | 64719 | 22909.30 | 0.97% |
| 2025-12-19 | 35.22 | 35.46 | 0.24 | 0.68% | 35.20 | 35.63 | 73185 | 25957.55 | 1.09% |
| 2025-12-18 | 34.86 | 35.22 | 0.21 | 0.60% | 34.80 | 35.50 | 67513 | 23744.75 | 1.01% |
| 2025-12-17 | 34.94 | 35.01 | -0.13 | -0.37% | 34.59 | 35.21 | 56595 | 19729.00 | 0.85% |
| 2025-12-16 | 35.30 | 35.14 | 0.04 | 0.11% | 34.43 | 35.31 | 84708 | 29501.63 | 1.27% |
| 2025-12-15 | 34.81 | 35.10 | 0.22 | 0.63% | 34.76 | 35.41 | 75145 | 26447.34 | 1.12% |
| 2025-12-12 | 34.63 | 34.88 | 0.27 | 0.78% | 34.55 | 34.99 | 52542 | 18302.37 | 0.79% |
| 2025-12-11 | 34.96 | 34.61 | -0.24 | -0.69% | 34.61 | 35.17 | 45341 | 15802.37 | 0.68% |
| 2025-12-10 | 34.82 | 34.85 | -0.03 | -0.09% | 34.55 | 34.93 | 47182 | 16392.66 | 0.71% |
| 2025-12-09 | 35.20 | 34.88 | -0.45 | -1.27% | 34.85 | 35.29 | 71161 | 24913.25 | 1.06% |
| 2025-12-08 | 35.49 | 35.33 | -0.02 | -0.06% | 35.33 | 35.70 | 72602 | 25778.14 | 1.09% |
| 2025-12-05 | 35.15 | 35.35 | 0.17 | 0.48% | 34.91 | 35.38 | 48923 | 17195.47 | 0.73% |
| 2025-12-04 | 35.11 | 35.18 | 0.06 | 0.17% | 35.03 | 35.25 | 37211 | 13079.81 | 0.56% |
| 2025-12-03 | 35.10 | 35.12 | 0.01 | 0.03% | 34.98 | 35.30 | 45969 | 16151.24 | 0.69% |
| 2025-12-02 | 35.45 | 35.11 | -0.36 | -1.01% | 35.10 | 35.45 | 48945 | 17221.99 | 0.73% |
| 2025-12-01 | 35.41 | 35.47 | 0.05 | 0.14% | 35.35 | 35.55 | 58250 | 20653.34 | 0.87% |
| 2025-11-28 | 35.29 | 35.42 | 0.21 | 0.60% | 35.12 | 35.45 | 51131 | 18029.22 | 0.76% |
| 2025-11-27 | 35.68 | 35.21 | -0.44 | -1.23% | 35.13 | 35.76 | 68372 | 24234.32 | 1.02% |
| 2025-11-26 | 36.25 | 35.65 | -0.45 | -1.25% | 35.60 | 36.25 | 100879 | 36146.57 | 1.51% |
| 2025-11-25 | 36.13 | 36.10 | 0.28 | 0.78% | 35.70 | 36.35 | 91884 | 33123.30 | 1.37% |
| 2025-11-24 | 35.61 | 35.82 | 0.27 | 0.76% | 35.57 | 36.09 | 146016 | 52393.67 | 2.18% |
| 2025-11-21 | 36.00 | 35.55 | -0.61 | -1.69% | 35.36 | 36.20 | 90864 | 32446.98 | 1.36% |
| 2025-11-20 | 36.35 | 36.16 | -0.26 | -0.71% | 36.10 | 36.40 | 53818 | 19489.37 | 0.80% |
| 2025-11-19 | 36.05 | 36.42 | 0.27 | 0.75% | 36.05 | 36.59 | 76380 | 27774.40 | 1.14% |
| 2025-11-18 | 36.29 | 36.15 | -0.38 | -1.04% | 36.10 | 36.48 | 59353 | 21488.69 | 0.89% |
| 2025-11-17 | 36.93 | 36.53 | 0.08 | 0.22% | 36.47 | 37.21 | 97272 | 35767.99 | 1.45% |
| 2025-11-14 | 35.90 | 36.45 | 0.48 | 1.33% | 35.85 | 37.28 | 127702 | 46850.33 | 1.91% |
| 2025-11-13 | 35.92 | 35.97 | 0.04 | 0.11% | 35.89 | 36.08 | 43866 | 15780.29 | 0.66% |
| 2025-11-12 | 36.21 | 35.93 | -0.30 | -0.83% | 35.76 | 36.28 | 58895 | 21212.92 | 0.88% |
| 2025-11-11 | 36.27 | 36.23 | -0.03 | -0.08% | 36.17 | 36.36 | 52819 | 19150.65 | 0.79% |
| 2025-11-10 | 36.15 | 36.26 | 0.29 | 0.81% | 35.88 | 36.34 | 66848 | 24122.86 | 1.00% |
| 2025-11-07 | 36.00 | 35.97 | -0.23 | -0.64% | 35.94 | 36.16 | 55706 | 20061.35 | 0.83% |
| 2025-11-06 | 35.79 | 36.20 | 0.31 | 0.86% | 35.78 | 36.45 | 75076 | 27207.22 | 1.12% |
| 2025-11-05 | 35.71 | 35.89 | -0.07 | -0.19% | 35.63 | 36.04 | 44861 | 16102.54 | 0.67% |
| 2025-11-04 | 36.00 | 35.96 | -0.20 | -0.55% | 35.83 | 36.41 | 53014 | 19139.33 | 0.79% |
| 2025-11-03 | 36.10 | 36.16 | 0.12 | 0.33% | 35.61 | 36.16 | 82849 | 29704.47 | 1.24% |
| 2025-10-31 | 36.05 | 36.04 | 0.01 | 0.03% | 35.89 | 36.16 | 50275 | 18124.09 | 0.75% |
| 2025-10-30 | 36.37 | 36.03 | -0.35 | -0.96% | 36.01 | 36.38 | 66681 | 24102.95 | 1.00% |
| 2025-10-29 | 36.23 | 36.38 | -0.05 | -0.14% | 36.09 | 36.39 | 57864 | 20979.89 | 0.87% |
| 2025-10-28 | 36.16 | 36.43 | 0.31 | 0.86% | 35.88 | 36.60 | 94406 | 34276.95 | 1.41% |
| 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% |
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。
