| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.76 | 9.71 | -0.05 | -0.51% | 9.70 | 9.77 | 94038 | 9139.95 | 1.30% |
| 2025-10-23 | 9.72 | 9.76 | 0.03 | 0.31% | 9.68 | 9.77 | 79640 | 7748.41 | 1.10% |
| 2025-10-22 | 9.71 | 9.73 | 0.02 | 0.21% | 9.69 | 9.75 | 73450 | 7143.08 | 1.01% |
| 2025-10-21 | 9.71 | 9.71 | 0.02 | 0.21% | 9.67 | 9.74 | 89834 | 8730.92 | 1.24% |
| 2025-10-20 | 9.63 | 9.69 | 0.11 | 1.15% | 9.62 | 9.71 | 90930 | 8793.42 | 1.26% |
| 2025-10-17 | 9.70 | 9.58 | -0.13 | -1.34% | 9.57 | 9.74 | 104430 | 10072.76 | 1.44% |
| 2025-10-16 | 9.76 | 9.71 | -0.05 | -0.51% | 9.68 | 9.79 | 87674 | 8521.78 | 1.21% |
| 2025-10-15 | 9.71 | 9.76 | 0.07 | 0.72% | 9.68 | 9.77 | 86832 | 8455.87 | 1.20% |
| 2025-10-14 | 9.66 | 9.69 | 0.03 | 0.31% | 9.66 | 9.74 | 115989 | 11257.71 | 1.60% |
| 2025-10-13 | 9.60 | 9.66 | -0.10 | -1.02% | 9.53 | 9.68 | 141644 | 13619.77 | 1.96% |
| 2025-10-10 | 9.73 | 9.76 | 0.02 | 0.21% | 9.72 | 9.80 | 133516 | 13043.11 | 1.84% |
| 2025-10-09 | 9.87 | 9.74 | -0.12 | -1.22% | 9.67 | 9.87 | 211562 | 20587.13 | 2.92% |
| 2025-09-30 | 9.94 | 9.86 | -0.08 | -0.80% | 9.86 | 9.97 | 137765 | 13639.95 | 1.90% |
| 2025-09-29 | 9.95 | 9.94 | -0.01 | -0.10% | 9.83 | 9.97 | 147787 | 14641.61 | 2.04% |
| 2025-09-26 | 9.98 | 9.95 | -0.06 | -0.60% | 9.94 | 10.02 | 101029 | 10080.30 | 1.40% |
| 2025-09-25 | 10.04 | 10.01 | -0.07 | -0.69% | 9.95 | 10.09 | 174322 | 17447.31 | 2.41% |
| 2025-09-24 | 10.01 | 10.08 | 0.03 | 0.30% | 9.90 | 10.09 | 179312 | 17947.90 | 2.48% |
| 2025-09-23 | 10.31 | 10.05 | -0.29 | -2.80% | 9.93 | 10.34 | 320306 | 32229.73 | 4.43% |
| 2025-09-22 | 10.63 | 10.34 | -0.36 | -3.36% | 10.29 | 10.63 | 372379 | 38841.65 | 5.14% |
| 2025-09-19 | 10.34 | 10.70 | 0.32 | 3.08% | 10.17 | 10.72 | 621722 | 65156.22 | 8.59% |
| 2025-09-18 | 10.32 | 10.38 | 0.06 | 0.58% | 10.29 | 10.46 | 361376 | 37450.91 | 4.99% |
| 2025-09-17 | 10.50 | 10.32 | -0.09 | -0.86% | 10.29 | 10.54 | 239125 | 24763.96 | 3.30% |
| 2025-09-16 | 10.35 | 10.41 | 0.10 | 0.97% | 10.29 | 10.50 | 266659 | 27688.52 | 3.68% |
| 2025-09-15 | 10.32 | 10.31 | 0.00 | 0.00% | 10.22 | 10.35 | 155231 | 15945.44 | 2.14% |
| 2025-09-12 | 10.34 | 10.31 | -0.07 | -0.67% | 10.30 | 10.42 | 212488 | 22002.86 | 2.94% |
| 2025-09-11 | 10.40 | 10.38 | -0.06 | -0.57% | 10.23 | 10.41 | 236832 | 24386.04 | 3.27% |
| 2025-09-10 | 10.35 | 10.44 | 0.09 | 0.87% | 10.32 | 10.47 | 248756 | 25912.11 | 3.44% |
| 2025-09-09 | 10.32 | 10.35 | 0.00 | 0.00% | 10.26 | 10.40 | 215642 | 22263.42 | 2.98% |
| 2025-09-08 | 10.37 | 10.35 | -0.06 | -0.58% | 10.31 | 10.51 | 328265 | 34091.91 | 4.54% |
| 2025-09-05 | 10.30 | 10.41 | 0.15 | 1.46% | 10.09 | 10.41 | 390904 | 40070.15 | 5.40% |
| 2025-09-04 | 10.11 | 10.26 | 0.15 | 1.48% | 10.06 | 10.32 | 344077 | 35194.98 | 4.75% |
| 2025-09-03 | 10.24 | 10.11 | -0.11 | -1.08% | 10.00 | 10.26 | 238727 | 24177.99 | 3.30% |
| 2025-09-02 | 10.27 | 10.22 | -0.06 | -0.58% | 10.15 | 10.27 | 209975 | 21419.53 | 2.90% |
| 2025-09-01 | 10.22 | 10.28 | 0.09 | 0.88% | 10.15 | 10.33 | 289191 | 29706.35 | 4.00% |
| 2025-08-29 | 10.05 | 10.19 | 0.16 | 1.60% | 10.04 | 10.20 | 260148 | 26389.34 | 3.59% |
| 2025-08-28 | 9.98 | 10.03 | 0.05 | 0.50% | 9.88 | 10.12 | 217305 | 21759.60 | 3.00% |
| 2025-08-27 | 10.17 | 9.98 | -0.19 | -1.87% | 9.97 | 10.18 | 240613 | 24251.51 | 3.32% |
| 2025-08-26 | 10.14 | 10.17 | 0.00 | 0.00% | 10.12 | 10.22 | 165776 | 16866.25 | 2.29% |
| 2025-08-25 | 10.11 | 10.17 | 0.06 | 0.59% | 10.09 | 10.18 | 214675 | 21768.53 | 2.97% |
| 2025-08-22 | 10.06 | 10.11 | 0.03 | 0.30% | 10.02 | 10.11 | 163956 | 16513.05 | 2.27% |
| 2025-08-21 | 10.08 | 10.08 | -0.01 | -0.10% | 10.03 | 10.14 | 189716 | 19126.75 | 2.62% |
| 2025-08-20 | 9.98 | 10.09 | 0.10 | 1.00% | 9.94 | 10.10 | 197226 | 19790.30 | 2.72% |
| 2025-08-19 | 9.99 | 9.99 | 0.01 | 0.10% | 9.94 | 10.03 | 141171 | 14092.80 | 1.95% |
| 2025-08-18 | 9.93 | 9.98 | 0.06 | 0.60% | 9.93 | 10.02 | 186698 | 18649.44 | 2.58% |
| 2025-08-15 | 9.82 | 9.92 | 0.07 | 0.71% | 9.82 | 9.92 | 125479 | 12394.42 | 1.73% |
| 2025-08-14 | 9.92 | 9.85 | -0.09 | -0.91% | 9.85 | 10.00 | 157093 | 15590.52 | 2.17% |
| 2025-08-13 | 10.00 | 9.94 | 0.04 | 0.40% | 9.90 | 10.04 | 170834 | 16996.91 | 2.36% |
| 2025-08-12 | 9.88 | 9.90 | 0.01 | 0.10% | 9.87 | 9.93 | 96211 | 9522.40 | 1.33% |
| 2025-08-11 | 9.88 | 9.89 | 0.02 | 0.20% | 9.85 | 9.91 | 120978 | 11952.12 | 1.67% |
| 2025-08-08 | 9.84 | 9.87 | 0.02 | 0.20% | 9.82 | 9.92 | 133586 | 13199.04 | 1.85% |
| 2025-08-07 | 9.85 | 9.85 | 0.00 | 0.00% | 9.81 | 9.86 | 111601 | 10978.46 | 1.54% |
| 2025-08-06 | 9.86 | 9.85 | -0.02 | -0.20% | 9.80 | 9.88 | 119082 | 11712.27 | 1.65% |
| 2025-08-05 | 9.83 | 9.87 | 0.04 | 0.41% | 9.80 | 9.88 | 109241 | 10756.07 | 1.51% |
| 2025-08-04 | 9.80 | 9.83 | 0.00 | 0.00% | 9.77 | 9.83 | 102451 | 10037.31 | 1.42% |
| 2025-08-01 | 9.86 | 9.83 | -0.03 | -0.30% | 9.77 | 9.91 | 170620 | 16764.88 | 2.36% |
| 2025-07-31 | 10.04 | 9.86 | -0.17 | -1.69% | 9.85 | 10.06 | 158097 | 15709.77 | 2.18% |
| 2025-07-30 | 9.96 | 10.03 | 0.05 | 0.50% | 9.94 | 10.10 | 174150 | 17477.69 | 2.41% |
| 2025-07-29 | 9.99 | 9.98 | -0.02 | -0.20% | 9.87 | 10.05 | 132364 | 13151.15 | 1.83% |
| 2025-07-28 | 10.05 | 10.00 | -0.05 | -0.50% | 9.98 | 10.13 | 139667 | 14020.89 | 1.93% |
| 2025-07-25 | 10.15 | 10.05 | -0.05 | -0.50% | 10.03 | 10.19 | 158252 | 15953.75 | 2.19% |
| 2025-07-24 | 9.92 | 10.10 | 0.18 | 1.81% | 9.92 | 10.10 | 237080 | 23833.65 | 3.28% |
| 2025-07-23 | 9.95 | 9.92 | -0.03 | -0.30% | 9.91 | 10.05 | 192242 | 19165.82 | 2.66% |
| 2025-07-22 | 9.91 | 9.95 | 0.04 | 0.40% | 9.86 | 9.95 | 138366 | 13714.98 | 1.91% |
| 2025-07-21 | 9.86 | 9.91 | 0.05 | 0.51% | 9.84 | 9.92 | 169241 | 16746.22 | 2.34% |
| 2025-07-18 | 9.81 | 9.86 | 0.05 | 0.51% | 9.81 | 9.86 | 104211 | 10250.11 | 1.44% |
| 2025-07-17 | 9.76 | 9.81 | 0.04 | 0.41% | 9.75 | 9.82 | 91510 | 8957.11 | 1.26% |
| 2025-07-16 | 9.76 | 9.77 | 0.02 | 0.21% | 9.71 | 9.80 | 86681 | 8462.88 | 1.20% |
| 2025-07-15 | 9.87 | 9.75 | -0.13 | -1.32% | 9.71 | 9.87 | 171331 | 16752.97 | 2.37% |
| 2025-07-14 | 9.91 | 9.88 | -0.02 | -0.20% | 9.86 | 9.93 | 94954 | 9386.81 | 1.31% |
| 2025-07-11 | 9.90 | 9.90 | 0.00 | 0.00% | 9.85 | 9.93 | 135858 | 13438.69 | 1.88% |
| 2025-07-10 | 9.84 | 9.90 | 0.05 | 0.51% | 9.82 | 9.93 | 133263 | 13172.67 | 1.84% |
| 2025-07-09 | 9.83 | 9.85 | 0.02 | 0.20% | 9.81 | 9.88 | 114009 | 11220.33 | 1.58% |
| 2025-07-08 | 9.80 | 9.83 | 0.02 | 0.20% | 9.77 | 9.85 | 106017 | 10403.17 | 1.46% |
| 2025-07-07 | 9.78 | 9.81 | 0.00 | 0.00% | 9.78 | 9.85 | 74646 | 7330.63 | 1.03% |
| 2025-07-04 | 9.83 | 9.81 | -0.01 | -0.10% | 9.76 | 9.83 | 91246 | 8947.08 | 1.26% |
| 2025-07-03 | 9.82 | 9.82 | -0.01 | -0.10% | 9.81 | 9.86 | 98382 | 9667.98 | 1.36% |
| 2025-07-02 | 9.83 | 9.83 | -0.01 | -0.10% | 9.79 | 9.87 | 112125 | 11019.04 | 1.55% |
| 2025-07-01 | 9.85 | 9.84 | -0.01 | -0.10% | 9.78 | 9.87 | 91324 | 8967.71 | 1.26% |
| 2025-06-30 | 9.80 | 9.85 | 0.03 | 0.31% | 9.77 | 9.86 | 104840 | 10301.75 | 1.45% |
| 2025-06-27 | 9.77 | 9.82 | -0.03 | -0.30% | 9.71 | 9.85 | 142019 | 13918.31 | 1.96% |
中青旅(600138)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。
