| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.79 | 12.71 | -0.14 | -1.09% | 12.70 | 13.13 | 542341 | 69966.39 | 5.01% |
| 2026-02-05 | 12.80 | 12.85 | -0.48 | -3.60% | 12.68 | 13.03 | 1021463 | 131478.31 | 9.43% |
| 2026-02-04 | 12.15 | 13.33 | 1.21 | 9.98% | 12.14 | 13.33 | 1100651 | 144357.22 | 10.16% |
| 2026-02-03 | 11.75 | 12.12 | 0.39 | 3.32% | 11.66 | 12.24 | 454090 | 54745.09 | 4.19% |
| 2026-02-02 | 11.53 | 11.73 | 0.25 | 2.18% | 11.49 | 12.28 | 466115 | 55625.14 | 4.30% |
| 2026-01-30 | 11.41 | 11.48 | 0.07 | 0.61% | 11.11 | 11.63 | 286555 | 32426.93 | 2.65% |
| 2026-01-29 | 11.48 | 11.41 | -0.11 | -0.95% | 11.34 | 11.52 | 174336 | 19888.04 | 1.61% |
| 2026-01-28 | 11.60 | 11.52 | -0.11 | -0.95% | 11.48 | 11.71 | 151598 | 17560.42 | 1.40% |
| 2026-01-27 | 11.72 | 11.63 | -0.30 | -2.51% | 11.33 | 11.78 | 349889 | 40297.57 | 3.23% |
| 2026-01-26 | 12.07 | 11.93 | -0.14 | -1.16% | 11.83 | 12.12 | 179010 | 21425.73 | 1.65% |
| 2026-01-23 | 12.01 | 12.07 | 0.11 | 0.92% | 11.96 | 12.13 | 226308 | 27266.35 | 2.09% |
| 2026-01-22 | 11.71 | 11.96 | 0.26 | 2.22% | 11.71 | 12.04 | 265449 | 31655.58 | 2.45% |
| 2026-01-21 | 11.74 | 11.70 | -0.07 | -0.59% | 11.66 | 11.82 | 135512 | 15888.40 | 1.25% |
| 2026-01-20 | 11.89 | 11.77 | -0.12 | -1.01% | 11.72 | 11.95 | 133662 | 15763.70 | 1.23% |
| 2026-01-19 | 11.68 | 11.89 | 0.15 | 1.28% | 11.65 | 11.97 | 140515 | 16625.32 | 1.30% |
| 2026-01-16 | 11.88 | 11.74 | -0.14 | -1.18% | 11.66 | 11.93 | 160065 | 18823.31 | 1.48% |
| 2026-01-15 | 11.81 | 11.88 | -0.01 | -0.08% | 11.81 | 11.98 | 137745 | 16353.16 | 1.27% |
| 2026-01-14 | 12.03 | 11.89 | -0.15 | -1.25% | 11.81 | 12.16 | 284907 | 34259.97 | 2.63% |
| 2026-01-13 | 12.30 | 12.04 | -0.26 | -2.11% | 12.00 | 12.35 | 302846 | 36615.46 | 2.80% |
| 2026-01-12 | 12.09 | 12.30 | 0.26 | 2.16% | 12.09 | 12.34 | 372536 | 45554.75 | 3.44% |
| 2026-01-09 | 12.22 | 12.04 | -0.03 | -0.25% | 11.95 | 12.25 | 279467 | 33798.98 | 2.58% |
| 2026-01-08 | 11.61 | 12.07 | 0.38 | 3.25% | 11.59 | 12.15 | 358447 | 42845.70 | 3.31% |
| 2026-01-07 | 11.89 | 11.69 | -0.20 | -1.68% | 11.67 | 11.89 | 143849 | 16901.07 | 1.33% |
| 2026-01-06 | 11.77 | 11.89 | 0.13 | 1.11% | 11.73 | 11.93 | 172165 | 20340.70 | 1.59% |
| 2026-01-05 | 11.62 | 11.76 | 0.14 | 1.20% | 11.59 | 11.85 | 138720 | 16240.14 | 1.28% |
| 2025-12-31 | 11.65 | 11.62 | 0.00 | 0.00% | 11.55 | 11.67 | 74695 | 8678.75 | 0.69% |
| 2025-12-30 | 11.64 | 11.62 | -0.03 | -0.26% | 11.59 | 11.70 | 81572 | 9486.40 | 0.75% |
| 2025-12-29 | 11.61 | 11.65 | -0.01 | -0.09% | 11.61 | 11.72 | 80877 | 9443.18 | 0.75% |
| 2025-12-26 | 11.63 | 11.66 | 0.01 | 0.09% | 11.57 | 11.70 | 95198 | 11089.40 | 0.88% |
| 2025-12-25 | 11.67 | 11.65 | 0.06 | 0.52% | 11.61 | 11.69 | 90082 | 10500.16 | 0.83% |
| 2025-12-24 | 11.46 | 11.59 | 0.12 | 1.05% | 11.43 | 11.60 | 64505 | 7445.24 | 0.60% |
| 2025-12-23 | 11.58 | 11.47 | -0.10 | -0.86% | 11.45 | 11.59 | 65415 | 7521.95 | 0.60% |
| 2025-12-22 | 11.55 | 11.57 | 0.02 | 0.17% | 11.55 | 11.62 | 72680 | 8417.18 | 0.67% |
| 2025-12-19 | 11.46 | 11.55 | 0.06 | 0.52% | 11.45 | 11.61 | 85021 | 9836.27 | 0.78% |
| 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% |
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。
