| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.45 | 11.49 | -0.01 | -0.09% | 11.40 | 11.54 | 68588 | 7879.94 | 0.63% |
| 2025-12-17 | 11.38 | 11.50 | 0.09 | 0.79% | 11.25 | 11.57 | 119371 | 13611.07 | 1.10% |
| 2025-12-16 | 11.71 | 11.41 | -0.29 | -2.48% | 11.37 | 11.73 | 141786 | 16276.24 | 1.31% |
| 2025-12-15 | 11.69 | 11.70 | -0.03 | -0.26% | 11.56 | 11.75 | 107412 | 12526.38 | 0.99% |
| 2025-12-12 | 11.90 | 11.73 | -0.17 | -1.43% | 11.70 | 11.93 | 180670 | 21289.87 | 1.67% |
| 2025-12-11 | 12.08 | 11.90 | -0.18 | -1.49% | 11.89 | 12.10 | 161622 | 19333.58 | 1.49% |
| 2025-12-10 | 12.05 | 12.08 | -0.08 | -0.66% | 12.03 | 12.19 | 129616 | 15656.99 | 1.20% |
| 2025-12-09 | 12.19 | 12.16 | 0.01 | 0.08% | 12.13 | 12.35 | 167256 | 20447.23 | 1.54% |
| 2025-12-08 | 12.18 | 12.15 | -0.04 | -0.33% | 12.13 | 12.28 | 144619 | 17626.77 | 1.33% |
| 2025-12-05 | 12.07 | 12.19 | 0.14 | 1.16% | 12.05 | 12.21 | 120282 | 14619.09 | 1.11% |
| 2025-12-04 | 12.04 | 12.05 | -0.01 | -0.08% | 12.00 | 12.13 | 115267 | 13901.11 | 1.06% |
| 2025-12-03 | 12.15 | 12.06 | -0.11 | -0.90% | 12.05 | 12.15 | 146698 | 17721.66 | 1.35% |
| 2025-12-02 | 12.16 | 12.17 | -0.03 | -0.25% | 12.13 | 12.27 | 143226 | 17477.45 | 1.32% |
| 2025-12-01 | 12.26 | 12.20 | -0.11 | -0.89% | 12.15 | 12.35 | 196015 | 23955.54 | 1.81% |
| 2025-11-28 | 12.35 | 12.31 | -0.02 | -0.16% | 12.25 | 12.35 | 149448 | 18370.29 | 1.38% |
| 2025-11-27 | 12.30 | 12.33 | -0.06 | -0.48% | 12.24 | 12.37 | 167663 | 20629.21 | 1.55% |
| 2025-11-26 | 12.59 | 12.39 | -0.29 | -2.29% | 12.25 | 12.60 | 352992 | 43624.18 | 3.26% |
| 2025-11-25 | 12.72 | 12.68 | -0.23 | -1.78% | 12.51 | 12.78 | 471116 | 59434.11 | 4.35% |
| 2025-11-24 | 12.48 | 12.91 | 0.41 | 3.28% | 12.44 | 12.96 | 745075 | 95392.73 | 6.88% |
| 2025-11-21 | 12.12 | 12.50 | 0.33 | 2.71% | 12.05 | 12.80 | 666538 | 83172.80 | 6.15% |
| 2025-11-20 | 12.21 | 12.17 | -0.22 | -1.78% | 12.17 | 12.31 | 192638 | 23535.45 | 1.78% |
| 2025-11-19 | 12.00 | 12.39 | 0.35 | 2.91% | 12.00 | 12.48 | 400991 | 49371.04 | 3.70% |
| 2025-11-18 | 12.08 | 12.04 | -0.09 | -0.74% | 12.00 | 12.10 | 106834 | 12853.83 | 0.99% |
| 2025-11-17 | 12.09 | 12.13 | 0.11 | 0.92% | 12.09 | 12.25 | 171187 | 20833.32 | 1.58% |
| 2025-11-14 | 12.01 | 12.02 | -0.04 | -0.33% | 12.01 | 12.13 | 79423 | 9581.68 | 0.73% |
| 2025-11-13 | 12.03 | 12.06 | 0.02 | 0.17% | 11.99 | 12.07 | 75215 | 9060.65 | 0.69% |
| 2025-11-12 | 12.12 | 12.04 | -0.07 | -0.58% | 11.96 | 12.13 | 104629 | 12589.77 | 0.97% |
| 2025-11-11 | 12.12 | 12.11 | 0.03 | 0.25% | 12.08 | 12.19 | 96879 | 11744.56 | 0.89% |
| 2025-11-10 | 12.13 | 12.08 | -0.10 | -0.82% | 12.06 | 12.18 | 153667 | 18585.00 | 1.42% |
| 2025-11-07 | 12.14 | 12.18 | 0.05 | 0.41% | 12.07 | 12.30 | 134956 | 16503.07 | 1.25% |
| 2025-11-06 | 12.23 | 12.13 | -0.09 | -0.74% | 12.11 | 12.24 | 102350 | 12427.25 | 0.94% |
| 2025-11-05 | 12.00 | 12.22 | 0.17 | 1.41% | 11.96 | 12.26 | 156836 | 19045.28 | 1.45% |
| 2025-11-04 | 12.09 | 12.05 | -0.04 | -0.33% | 11.99 | 12.14 | 94886 | 11427.17 | 0.88% |
| 2025-11-03 | 12.04 | 12.09 | 0.11 | 0.92% | 11.93 | 12.10 | 112029 | 13457.39 | 1.03% |
| 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% |
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。
