| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.98 | 11.98 | -0.27 | -2.20% | 11.88 | 12.05 | 217354 | 26022.17 | 2.01% |
| 2025-10-30 | 12.32 | 12.25 | -0.06 | -0.49% | 12.23 | 12.37 | 124872 | 15356.86 | 1.15% |
| 2025-10-29 | 12.35 | 12.31 | -0.09 | -0.73% | 12.23 | 12.36 | 128520 | 15782.75 | 1.19% |
| 2025-10-28 | 12.21 | 12.40 | 0.19 | 1.56% | 12.19 | 12.46 | 209971 | 25951.33 | 1.94% |
| 2025-10-27 | 12.24 | 12.21 | -0.03 | -0.25% | 12.19 | 12.27 | 88024 | 10760.33 | 0.81% |
| 2025-10-24 | 12.13 | 12.24 | 0.11 | 0.91% | 12.11 | 12.28 | 130613 | 15959.08 | 1.21% |
| 2025-10-23 | 12.10 | 12.13 | 0.01 | 0.08% | 11.98 | 12.13 | 86123 | 10361.38 | 0.79% |
| 2025-10-22 | 12.06 | 12.12 | 0.02 | 0.17% | 12.05 | 12.18 | 72772 | 8824.02 | 0.67% |
| 2025-10-21 | 11.96 | 12.10 | 0.14 | 1.17% | 11.96 | 12.13 | 85593 | 10353.78 | 0.79% |
| 2025-10-20 | 12.04 | 11.96 | 0.03 | 0.25% | 11.92 | 12.07 | 78517 | 9410.91 | 0.72% |
| 2025-10-17 | 12.03 | 11.93 | -0.17 | -1.40% | 11.91 | 12.15 | 109402 | 13122.41 | 1.01% |
| 2025-10-16 | 12.18 | 12.10 | -0.12 | -0.98% | 12.06 | 12.21 | 95507 | 11581.01 | 0.88% |
| 2025-10-15 | 12.21 | 12.22 | 0.02 | 0.16% | 12.10 | 12.24 | 94977 | 11568.14 | 0.88% |
| 2025-10-14 | 12.16 | 12.20 | 0.04 | 0.33% | 12.16 | 12.50 | 161493 | 19843.84 | 1.49% |
| 2025-10-13 | 11.90 | 12.16 | -0.18 | -1.46% | 11.89 | 12.20 | 120454 | 14583.48 | 1.11% |
| 2025-10-10 | 12.30 | 12.34 | 0.04 | 0.33% | 12.26 | 12.36 | 106510 | 13112.04 | 0.98% |
| 2025-10-09 | 12.17 | 12.30 | 0.08 | 0.65% | 12.16 | 12.32 | 115438 | 14146.90 | 1.07% |
| 2025-09-30 | 12.18 | 12.22 | -0.01 | -0.08% | 12.15 | 12.27 | 88940 | 10862.20 | 0.82% |
| 2025-09-29 | 12.26 | 12.23 | 0.01 | 0.08% | 12.08 | 12.29 | 97247 | 11857.74 | 0.90% |
| 2025-09-26 | 12.05 | 12.22 | 0.16 | 1.33% | 12.00 | 12.36 | 146376 | 17917.43 | 1.35% |
| 2025-09-25 | 12.21 | 12.06 | -0.14 | -1.15% | 12.06 | 12.22 | 88320 | 10706.62 | 0.82% |
| 2025-09-24 | 12.03 | 12.20 | 0.13 | 1.08% | 11.95 | 12.21 | 96040 | 11636.64 | 0.89% |
| 2025-09-23 | 12.33 | 12.07 | -0.16 | -1.31% | 11.97 | 12.33 | 126337 | 15241.71 | 1.17% |
| 2025-09-22 | 12.34 | 12.23 | -0.08 | -0.65% | 12.15 | 12.34 | 98561 | 12030.67 | 0.91% |
| 2025-09-19 | 12.41 | 12.31 | -0.12 | -0.97% | 12.28 | 12.48 | 133068 | 16436.03 | 1.23% |
| 2025-09-18 | 12.58 | 12.43 | -0.24 | -1.89% | 12.37 | 12.73 | 198628 | 24923.79 | 1.83% |
| 2025-09-17 | 12.69 | 12.67 | 0.30 | 2.43% | 12.59 | 13.00 | 336478 | 42878.51 | 3.11% |
| 2025-09-16 | 12.46 | 12.37 | -0.04 | -0.32% | 12.28 | 12.47 | 96739 | 11945.57 | 0.89% |
| 2025-09-15 | 12.41 | 12.41 | 0.01 | 0.08% | 12.33 | 12.45 | 90765 | 11248.33 | 0.84% |
| 2025-09-12 | 12.50 | 12.40 | -0.11 | -0.88% | 12.39 | 12.58 | 133735 | 16718.02 | 1.23% |
| 2025-09-11 | 12.40 | 12.51 | 0.07 | 0.56% | 12.32 | 12.51 | 139489 | 17352.64 | 1.29% |
| 2025-09-10 | 12.36 | 12.44 | 0.10 | 0.81% | 12.27 | 12.44 | 95451 | 11796.75 | 0.88% |
| 2025-09-09 | 12.50 | 12.34 | -0.14 | -1.12% | 12.27 | 12.50 | 112710 | 13936.14 | 1.04% |
| 2025-09-08 | 12.58 | 12.48 | -0.09 | -0.72% | 12.40 | 12.61 | 146268 | 18237.52 | 1.35% |
| 2025-09-05 | 12.35 | 12.57 | 0.25 | 2.03% | 12.28 | 12.63 | 154990 | 19357.94 | 1.43% |
| 2025-09-04 | 12.21 | 12.32 | 0.09 | 0.74% | 12.20 | 12.43 | 148161 | 18231.13 | 1.37% |
| 2025-09-03 | 12.66 | 12.23 | -0.42 | -3.32% | 12.22 | 12.70 | 191190 | 23800.05 | 1.76% |
| 2025-09-02 | 12.80 | 12.65 | -0.18 | -1.40% | 12.51 | 12.80 | 168309 | 21258.31 | 1.55% |
| 2025-09-01 | 12.70 | 12.83 | 0.15 | 1.18% | 12.61 | 12.83 | 160917 | 20432.43 | 1.49% |
| 2025-08-29 | 12.79 | 12.68 | -0.11 | -0.86% | 12.63 | 12.85 | 179302 | 22809.85 | 1.66% |
| 2025-08-28 | 12.75 | 12.79 | 0.01 | 0.08% | 12.50 | 12.87 | 264462 | 33588.28 | 2.44% |
| 2025-08-27 | 13.16 | 12.78 | -0.37 | -2.81% | 12.76 | 13.18 | 331000 | 43090.04 | 3.06% |
| 2025-08-26 | 13.23 | 13.15 | -0.11 | -0.83% | 13.01 | 13.23 | 248749 | 32683.69 | 2.30% |
| 2025-08-25 | 13.24 | 13.26 | 0.07 | 0.53% | 13.18 | 13.35 | 339267 | 44983.96 | 3.13% |
| 2025-08-22 | 13.13 | 13.19 | 0.07 | 0.53% | 13.06 | 13.21 | 204277 | 26831.21 | 1.89% |
| 2025-08-21 | 13.25 | 13.12 | -0.11 | -0.83% | 13.06 | 13.25 | 205552 | 27052.93 | 1.90% |
| 2025-08-20 | 13.25 | 13.23 | -0.02 | -0.15% | 13.05 | 13.26 | 220090 | 28924.31 | 2.03% |
| 2025-08-19 | 13.57 | 13.25 | -0.12 | -0.90% | 13.21 | 13.60 | 324291 | 43188.01 | 2.99% |
| 2025-08-18 | 13.17 | 13.37 | 0.31 | 2.37% | 13.17 | 13.50 | 430101 | 57469.41 | 3.97% |
| 2025-08-15 | 12.96 | 13.06 | 0.10 | 0.77% | 12.94 | 13.07 | 180906 | 23568.23 | 1.67% |
| 2025-08-14 | 13.27 | 12.96 | -0.23 | -1.74% | 12.93 | 13.27 | 265615 | 34708.97 | 2.45% |
| 2025-08-13 | 13.10 | 13.19 | 0.04 | 0.30% | 13.10 | 13.42 | 299127 | 39679.39 | 2.76% |
| 2025-08-12 | 13.29 | 13.15 | -0.13 | -0.98% | 13.07 | 13.35 | 297308 | 39137.78 | 2.74% |
| 2025-08-11 | 13.35 | 13.28 | -0.17 | -1.26% | 13.22 | 13.42 | 404055 | 53789.87 | 3.73% |
| 2025-08-08 | 13.03 | 13.45 | 0.39 | 2.99% | 13.02 | 14.20 | 798727 | 108742.39 | 7.37% |
| 2025-08-07 | 13.44 | 13.06 | -0.18 | -1.36% | 13.00 | 13.47 | 402466 | 52756.21 | 3.72% |
| 2025-08-06 | 12.95 | 13.24 | 0.25 | 1.92% | 12.90 | 13.35 | 643147 | 85045.91 | 5.94% |
| 2025-08-05 | 12.79 | 12.99 | 0.28 | 2.20% | 12.71 | 13.14 | 297349 | 38415.57 | 2.74% |
| 2025-08-04 | 12.44 | 12.71 | 0.20 | 1.60% | 12.41 | 13.04 | 211307 | 26894.36 | 1.95% |
| 2025-08-01 | 12.56 | 12.51 | -0.10 | -0.79% | 12.45 | 12.70 | 172893 | 21661.57 | 1.60% |
| 2025-07-31 | 12.80 | 12.61 | -0.28 | -2.17% | 12.55 | 12.87 | 235010 | 29838.69 | 2.17% |
| 2025-07-30 | 12.93 | 12.89 | -0.05 | -0.39% | 12.81 | 13.13 | 277702 | 36008.49 | 2.56% |
| 2025-07-29 | 12.79 | 12.94 | 0.15 | 1.17% | 12.73 | 13.11 | 227673 | 29367.88 | 2.10% |
| 2025-07-28 | 12.83 | 12.79 | -0.05 | -0.39% | 12.75 | 12.92 | 136474 | 17495.51 | 1.26% |
| 2025-07-25 | 12.94 | 12.84 | -0.10 | -0.77% | 12.75 | 13.00 | 163790 | 21025.71 | 1.51% |
| 2025-07-24 | 12.60 | 12.94 | 0.30 | 2.37% | 12.58 | 12.95 | 231808 | 29715.43 | 2.14% |
| 2025-07-23 | 12.94 | 12.64 | -0.27 | -2.09% | 12.60 | 12.95 | 217754 | 27711.56 | 2.01% |
| 2025-07-22 | 12.78 | 12.94 | 0.16 | 1.25% | 12.76 | 13.08 | 282575 | 36539.21 | 2.61% |
| 2025-07-21 | 12.68 | 12.78 | 0.13 | 1.03% | 12.63 | 12.83 | 178601 | 22751.75 | 1.65% |
| 2025-07-18 | 12.58 | 12.65 | 0.07 | 0.56% | 12.55 | 12.68 | 142679 | 18008.05 | 1.32% |
| 2025-07-17 | 12.47 | 12.58 | 0.08 | 0.64% | 12.45 | 12.58 | 156518 | 19586.34 | 1.44% |
| 2025-07-16 | 12.50 | 12.50 | -0.06 | -0.48% | 12.46 | 12.61 | 139773 | 17508.43 | 1.29% |
| 2025-07-15 | 12.78 | 12.56 | -0.45 | -3.46% | 12.43 | 12.79 | 388122 | 48746.64 | 3.58% |
| 2025-07-14 | 13.11 | 13.01 | -0.19 | -1.44% | 12.95 | 13.18 | 203339 | 26547.20 | 1.88% |
| 2025-07-11 | 12.95 | 13.20 | 0.25 | 1.93% | 12.94 | 13.32 | 408412 | 54013.21 | 3.77% |
| 2025-07-10 | 12.91 | 12.95 | 0.04 | 0.31% | 12.85 | 13.05 | 140627 | 18221.15 | 1.30% |
| 2025-07-09 | 13.14 | 12.91 | -0.22 | -1.68% | 12.88 | 13.14 | 211569 | 27521.46 | 1.95% |
| 2025-07-08 | 13.11 | 13.13 | -0.07 | -0.53% | 12.96 | 13.18 | 256362 | 33482.74 | 2.37% |
| 2025-07-07 | 12.72 | 13.20 | 0.42 | 3.29% | 12.68 | 13.25 | 422176 | 55115.37 | 3.90% |
| 2025-07-04 | 13.01 | 12.78 | -0.24 | -1.84% | 12.72 | 13.01 | 257482 | 32991.76 | 2.38% |
中船科技(600072)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。
