| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 12.31 | 12.48 | 0.21 | 1.71% | 12.21 | 12.55 | 199161 | 24683.44 | 1.84% |
| 2025-06-13 | 12.19 | 12.27 | 0.08 | 0.66% | 12.15 | 12.32 | 181723 | 22262.27 | 1.68% |
| 2025-06-12 | 12.15 | 12.19 | 0.02 | 0.16% | 12.06 | 12.23 | 81679 | 9910.16 | 0.75% |
| 2025-06-11 | 12.07 | 12.17 | 0.11 | 0.91% | 12.05 | 12.18 | 76716 | 9320.81 | 0.71% |
| 2025-06-10 | 12.25 | 12.06 | -0.16 | -1.31% | 11.97 | 12.26 | 107979 | 13066.25 | 1.00% |
| 2025-06-09 | 12.17 | 12.22 | 0.05 | 0.41% | 12.16 | 12.27 | 86974 | 10632.98 | 0.80% |
| 2025-06-06 | 12.19 | 12.17 | 0.02 | 0.16% | 12.14 | 12.22 | 63913 | 7779.80 | 0.59% |
| 2025-06-05 | 12.19 | 12.15 | -0.04 | -0.33% | 12.08 | 12.19 | 77101 | 9358.10 | 0.71% |
| 2025-06-04 | 12.16 | 12.19 | 0.02 | 0.16% | 12.12 | 12.20 | 77959 | 9480.92 | 0.72% |
| 2025-06-03 | 12.23 | 12.17 | -0.06 | -0.49% | 12.03 | 12.27 | 89122 | 10843.72 | 0.82% |
| 2025-05-30 | 12.16 | 12.23 | 0.03 | 0.25% | 12.11 | 12.26 | 104166 | 12709.90 | 0.96% |
| 2025-05-29 | 12.06 | 12.20 | 0.13 | 1.08% | 12.03 | 12.21 | 102318 | 12444.31 | 0.94% |
| 2025-05-28 | 12.02 | 12.07 | 0.05 | 0.42% | 11.99 | 12.12 | 73773 | 8900.66 | 0.68% |
| 2025-05-27 | 12.00 | 12.02 | -0.02 | -0.17% | 11.92 | 12.04 | 59946 | 7177.11 | 0.55% |
| 2025-05-26 | 11.93 | 12.04 | 0.08 | 0.67% | 11.93 | 12.07 | 67557 | 8118.07 | 0.62% |
| 2025-05-23 | 12.09 | 11.96 | -0.11 | -0.91% | 11.96 | 12.21 | 95802 | 11580.60 | 0.88% |
| 2025-05-22 | 12.20 | 12.07 | -0.13 | -1.07% | 12.05 | 12.23 | 84275 | 10222.33 | 0.78% |
| 2025-05-21 | 12.25 | 12.20 | -0.04 | -0.33% | 12.17 | 12.29 | 81298 | 9923.45 | 0.75% |
| 2025-05-20 | 12.24 | 12.24 | 0.00 | 0.00% | 12.15 | 12.27 | 88565 | 10810.11 | 0.82% |
| 2025-05-19 | 12.17 | 12.24 | 0.10 | 0.82% | 12.14 | 12.26 | 90209 | 11015.24 | 0.83% |
| 2025-05-16 | 12.18 | 12.14 | -0.05 | -0.41% | 12.14 | 12.35 | 89356 | 10911.21 | 0.82% |
| 2025-05-15 | 12.31 | 12.19 | -0.16 | -1.30% | 12.16 | 12.39 | 98862 | 12095.72 | 0.91% |
| 2025-05-14 | 12.40 | 12.35 | -0.06 | -0.48% | 12.23 | 12.42 | 133140 | 16402.56 | 1.23% |
| 2025-05-13 | 12.67 | 12.41 | -0.26 | -2.05% | 12.35 | 12.67 | 227876 | 28418.21 | 2.10% |
| 2025-05-12 | 12.15 | 12.67 | 0.53 | 4.37% | 12.13 | 13.01 | 443753 | 56215.02 | 4.10% |
| 2025-05-09 | 12.36 | 12.14 | -0.13 | -1.06% | 12.12 | 12.39 | 129801 | 15851.24 | 1.20% |
| 2025-05-08 | 12.15 | 12.27 | 0.08 | 0.66% | 12.05 | 12.30 | 165079 | 20152.18 | 1.52% |
| 2025-05-07 | 12.03 | 12.19 | 0.27 | 2.27% | 11.97 | 12.24 | 215305 | 26099.26 | 1.99% |
| 2025-05-06 | 11.72 | 11.92 | 0.24 | 2.05% | 11.72 | 11.92 | 117179 | 13898.81 | 1.08% |
| 2025-04-30 | 11.60 | 11.68 | -0.22 | -1.85% | 11.56 | 11.74 | 165245 | 19246.31 | 1.53% |
| 2025-04-29 | 11.72 | 11.90 | 0.18 | 1.54% | 11.66 | 11.97 | 108072 | 12811.55 | 1.00% |
| 2025-04-28 | 11.89 | 11.72 | -0.16 | -1.35% | 11.72 | 11.98 | 80168 | 9453.39 | 0.74% |
| 2025-04-25 | 11.83 | 11.88 | 0.04 | 0.34% | 11.80 | 12.00 | 96266 | 11460.44 | 0.89% |
| 2025-04-24 | 12.01 | 11.84 | -0.17 | -1.42% | 11.82 | 12.02 | 91122 | 10849.00 | 0.84% |
| 2025-04-23 | 12.02 | 12.01 | 0.01 | 0.08% | 11.98 | 12.10 | 95033 | 11434.16 | 0.88% |
| 2025-04-22 | 12.03 | 12.00 | -0.05 | -0.41% | 11.95 | 12.05 | 79840 | 9581.17 | 0.74% |
| 2025-04-21 | 11.97 | 12.05 | 0.06 | 0.50% | 11.92 | 12.10 | 86913 | 10470.08 | 0.80% |
| 2025-04-18 | 11.90 | 11.99 | 0.09 | 0.76% | 11.81 | 12.05 | 104239 | 12444.22 | 0.96% |
| 2025-04-17 | 11.80 | 11.90 | 0.01 | 0.08% | 11.80 | 12.08 | 99280 | 11864.47 | 0.92% |
| 2025-04-16 | 11.95 | 11.89 | -0.08 | -0.67% | 11.73 | 12.08 | 103998 | 12365.11 | 0.96% |
| 2025-04-15 | 12.16 | 11.97 | -0.18 | -1.48% | 11.93 | 12.18 | 120620 | 14459.03 | 1.11% |
| 2025-04-14 | 12.17 | 12.15 | 0.03 | 0.25% | 12.12 | 12.25 | 163204 | 19874.64 | 1.51% |
| 2025-04-11 | 12.10 | 12.12 | -0.13 | -1.06% | 12.05 | 12.20 | 200772 | 24346.63 | 1.85% |
| 2025-04-10 | 12.32 | 12.25 | -0.11 | -0.89% | 12.07 | 12.49 | 335735 | 41393.52 | 3.10% |
| 2025-04-09 | 11.55 | 12.36 | 0.81 | 7.01% | 11.42 | 12.42 | 445230 | 53973.83 | 4.11% |
| 2025-04-08 | 11.21 | 11.55 | 0.34 | 3.03% | 11.15 | 11.57 | 304617 | 34689.01 | 2.81% |
| 2025-04-07 | 11.88 | 11.21 | -1.24 | -9.96% | 11.21 | 12.03 | 307756 | 35353.16 | 2.84% |
| 2025-04-03 | 12.48 | 12.45 | -0.13 | -1.03% | 12.35 | 12.65 | 132507 | 16547.12 | 1.22% |
| 2025-04-02 | 12.55 | 12.58 | -0.08 | -0.63% | 12.47 | 12.67 | 113686 | 14294.12 | 1.05% |
| 2025-04-01 | 12.64 | 12.66 | 0.15 | 1.20% | 12.57 | 12.79 | 168474 | 21335.49 | 1.56% |
| 2025-03-31 | 12.71 | 12.51 | -0.25 | -1.96% | 12.46 | 12.75 | 179167 | 22545.99 | 1.65% |
| 2025-03-28 | 13.08 | 12.76 | -0.36 | -2.74% | 12.75 | 13.24 | 243852 | 31444.06 | 2.25% |
| 2025-03-27 | 13.50 | 13.12 | -0.33 | -2.45% | 12.90 | 13.50 | 343910 | 45095.83 | 3.17% |
| 2025-03-26 | 13.59 | 13.45 | -0.26 | -1.90% | 13.44 | 13.79 | 317521 | 43070.55 | 2.93% |
| 2025-03-25 | 14.04 | 13.71 | -0.58 | -4.06% | 13.70 | 14.24 | 429384 | 59725.79 | 3.96% |
| 2025-03-24 | 14.36 | 14.29 | 0.17 | 1.20% | 13.75 | 14.42 | 721933 | 101861.77 | 6.66% |
| 2025-03-21 | 13.70 | 14.12 | 0.56 | 4.13% | 13.61 | 14.47 | 993698 | 140596.91 | 9.17% |
| 2025-03-20 | 13.11 | 13.56 | 0.44 | 3.35% | 13.02 | 13.73 | 490370 | 66139.92 | 4.53% |
| 2025-03-19 | 13.26 | 13.12 | -0.18 | -1.35% | 13.05 | 13.31 | 209696 | 27601.90 | 1.94% |
| 2025-03-18 | 13.28 | 13.30 | -0.09 | -0.67% | 13.24 | 13.62 | 310339 | 41436.18 | 2.86% |
| 2025-03-17 | 13.67 | 13.39 | -0.06 | -0.45% | 13.38 | 14.15 | 584186 | 80439.98 | 5.39% |
| 2025-03-14 | 13.57 | 13.45 | 0.05 | 0.37% | 13.20 | 13.67 | 452577 | 60812.93 | 4.18% |
| 2025-03-13 | 13.09 | 13.40 | 0.32 | 2.45% | 12.86 | 13.50 | 386771 | 50625.03 | 3.57% |
| 2025-03-12 | 13.33 | 13.08 | -0.25 | -1.88% | 13.08 | 13.38 | 272739 | 35920.15 | 2.52% |
| 2025-03-11 | 13.01 | 13.33 | 0.13 | 0.98% | 12.96 | 13.34 | 320513 | 42361.67 | 2.96% |
| 2025-03-10 | 12.87 | 13.20 | 0.33 | 2.56% | 12.85 | 13.33 | 359843 | 47329.42 | 3.32% |
| 2025-03-07 | 12.70 | 12.87 | 0.14 | 1.10% | 12.59 | 13.13 | 339067 | 43678.61 | 3.13% |
| 2025-03-06 | 12.70 | 12.73 | 0.03 | 0.24% | 12.62 | 12.86 | 265037 | 33746.57 | 2.45% |
| 2025-03-05 | 12.42 | 12.70 | 0.15 | 1.20% | 12.41 | 12.74 | 300292 | 37795.65 | 2.77% |
| 2025-03-04 | 12.22 | 12.55 | 0.28 | 2.28% | 12.15 | 12.86 | 330727 | 41260.94 | 3.05% |
| 2025-03-03 | 12.26 | 12.27 | -0.03 | -0.24% | 12.20 | 12.45 | 175943 | 21708.80 | 1.62% |
| 2025-02-28 | 12.40 | 12.30 | -0.11 | -0.89% | 12.26 | 12.53 | 277129 | 34414.38 | 2.56% |
| 2025-02-27 | 12.26 | 12.41 | 0.15 | 1.22% | 12.22 | 12.45 | 302882 | 37434.55 | 2.80% |
| 2025-02-26 | 12.11 | 12.26 | 0.18 | 1.49% | 12.08 | 12.26 | 158012 | 19217.35 | 1.46% |
| 2025-02-25 | 12.23 | 12.08 | -0.17 | -1.39% | 12.03 | 12.24 | 160256 | 19443.95 | 1.48% |
| 2025-02-24 | 12.17 | 12.25 | 0.05 | 0.41% | 12.08 | 12.38 | 187930 | 23054.51 | 1.73% |
| 2025-02-21 | 12.19 | 12.20 | 0.00 | 0.00% | 12.04 | 12.24 | 176228 | 21421.89 | 1.63% |
| 2025-02-20 | 12.33 | 12.20 | -0.13 | -1.05% | 12.16 | 12.33 | 169949 | 20732.71 | 1.57% |
| 2025-02-19 | 12.17 | 12.33 | 0.17 | 1.40% | 12.13 | 12.34 | 148967 | 18265.95 | 1.38% |
| 2025-02-18 | 12.44 | 12.16 | -0.28 | -2.25% | 12.09 | 12.47 | 179289 | 22015.63 | 1.65% |
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。
