| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 12.40 | 12.44 | 0.04 | 0.32% | 12.32 | 12.52 | 196394 | 24376.99 | 1.81% |
| 2025-02-14 | 12.40 | 12.40 | -0.06 | -0.48% | 12.34 | 12.61 | 174837 | 21771.30 | 1.61% |
| 2025-02-13 | 12.48 | 12.46 | -0.02 | -0.16% | 12.43 | 12.58 | 187400 | 23413.32 | 1.73% |
| 2025-02-12 | 12.36 | 12.48 | 0.09 | 0.73% | 12.31 | 12.48 | 156288 | 19426.39 | 1.44% |
| 2025-02-11 | 12.53 | 12.39 | -0.14 | -1.12% | 12.30 | 12.54 | 148725 | 18382.82 | 1.37% |
| 2025-02-10 | 12.42 | 12.53 | 0.12 | 0.97% | 12.38 | 12.54 | 185106 | 23099.88 | 1.71% |
| 2025-02-07 | 12.32 | 12.41 | 0.09 | 0.73% | 12.27 | 12.51 | 232835 | 28874.93 | 2.15% |
| 2025-02-06 | 12.08 | 12.32 | 0.19 | 1.57% | 12.05 | 12.32 | 170729 | 20887.74 | 1.58% |
| 2025-02-05 | 11.96 | 12.13 | 0.20 | 1.68% | 11.89 | 12.23 | 149136 | 18014.88 | 1.38% |
| 2025-01-27 | 12.08 | 11.93 | -0.14 | -1.16% | 11.93 | 12.18 | 120771 | 14529.54 | 1.11% |
| 2025-01-24 | 11.95 | 12.07 | 0.14 | 1.17% | 11.88 | 12.09 | 124706 | 14999.56 | 1.15% |
| 2025-01-23 | 12.15 | 11.93 | -0.13 | -1.08% | 11.93 | 12.26 | 165408 | 20030.55 | 1.53% |
| 2025-01-22 | 12.00 | 12.06 | 0.02 | 0.17% | 11.91 | 12.06 | 108894 | 13063.28 | 1.01% |
| 2025-01-21 | 12.26 | 12.04 | -0.16 | -1.31% | 11.97 | 12.26 | 142924 | 17244.38 | 1.32% |
| 2025-01-20 | 12.28 | 12.20 | -0.04 | -0.33% | 12.17 | 12.37 | 148463 | 18180.27 | 1.37% |
| 2025-01-17 | 12.11 | 12.24 | 0.02 | 0.16% | 12.11 | 12.39 | 167195 | 20511.12 | 1.54% |
| 2025-01-16 | 12.11 | 12.22 | 0.11 | 0.91% | 12.03 | 12.33 | 200720 | 24473.10 | 1.85% |
| 2025-01-15 | 12.30 | 12.11 | -0.22 | -1.78% | 12.06 | 12.35 | 169725 | 20642.84 | 1.57% |
| 2025-01-14 | 11.83 | 12.33 | 0.49 | 4.14% | 11.83 | 12.36 | 237986 | 28880.47 | 2.20% |
| 2025-01-13 | 11.60 | 11.84 | 0.08 | 0.68% | 11.55 | 11.88 | 151362 | 17778.98 | 1.40% |
| 2025-01-10 | 12.18 | 11.76 | -0.50 | -4.08% | 11.75 | 12.25 | 241417 | 28981.99 | 2.23% |
| 2025-01-09 | 12.18 | 12.26 | -0.07 | -0.57% | 12.10 | 12.49 | 238635 | 29265.43 | 2.20% |
| 2025-01-08 | 12.76 | 12.33 | -0.39 | -3.07% | 11.93 | 12.85 | 381116 | 47119.80 | 3.52% |
| 2025-01-07 | 12.61 | 12.72 | 0.14 | 1.11% | 12.52 | 12.72 | 190084 | 23990.13 | 1.75% |
| 2025-01-06 | 12.85 | 12.58 | -0.29 | -2.25% | 12.51 | 12.95 | 246591 | 31324.65 | 2.28% |
| 2025-01-03 | 13.36 | 12.87 | -0.42 | -3.16% | 12.87 | 13.49 | 351436 | 45919.89 | 3.24% |
| 2025-01-02 | 14.02 | 13.29 | -0.76 | -5.41% | 13.06 | 14.28 | 491913 | 67257.86 | 4.54% |
| 2024-12-31 | 14.80 | 14.05 | -0.75 | -5.07% | 14.02 | 14.90 | 464109 | 66977.86 | 4.28% |
| 2024-12-30 | 14.90 | 14.80 | -0.14 | -0.94% | 14.43 | 14.90 | 556584 | 81610.38 | 5.14% |
| 2024-12-27 | 14.41 | 14.94 | 0.42 | 2.89% | 14.41 | 15.14 | 864427 | 128439.22 | 7.98% |
| 2024-12-26 | 14.33 | 14.52 | 0.07 | 0.48% | 14.26 | 14.75 | 654129 | 94757.05 | 6.04% |
| 2024-12-25 | 14.80 | 14.45 | -0.43 | -2.89% | 14.30 | 14.99 | 728934 | 106209.99 | 6.73% |
| 2024-12-24 | 15.15 | 14.88 | -0.27 | -1.78% | 14.73 | 15.45 | 1356570 | 204078.44 | 12.52% |
| 2024-12-23 | 13.71 | 15.15 | 1.38 | 10.02% | 13.45 | 15.15 | 1226668 | 181357.42 | 11.32% |
| 2024-12-20 | 13.91 | 13.77 | -0.12 | -0.86% | 13.71 | 13.98 | 218088 | 30107.58 | 2.01% |
| 2024-12-19 | 13.88 | 13.89 | -0.27 | -1.91% | 13.76 | 14.06 | 319391 | 44272.62 | 2.95% |
| 2024-12-18 | 13.82 | 14.16 | 0.51 | 3.74% | 13.73 | 14.29 | 594278 | 83552.95 | 5.49% |
| 2024-12-17 | 13.25 | 13.65 | 0.42 | 3.17% | 13.25 | 14.00 | 434166 | 59548.06 | 4.01% |
| 2024-12-16 | 13.49 | 13.23 | -0.31 | -2.29% | 13.20 | 13.51 | 162528 | 21602.99 | 1.50% |
| 2024-12-13 | 13.66 | 13.54 | -0.18 | -1.31% | 13.44 | 13.66 | 234863 | 31781.74 | 2.17% |
| 2024-12-12 | 13.66 | 13.72 | 0.06 | 0.44% | 13.59 | 13.75 | 181497 | 24854.57 | 1.68% |
| 2024-12-11 | 13.47 | 13.66 | 0.16 | 1.19% | 13.42 | 13.71 | 165867 | 22586.66 | 1.53% |
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。
