| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 9.77 | 9.85 | 0.07 | 0.72% | 9.75 | 9.99 | 251712 | 24864.37 | 3.48% |
| 2025-06-25 | 9.72 | 9.78 | 0.09 | 0.93% | 9.67 | 9.80 | 109131 | 10625.04 | 1.51% |
| 2025-06-24 | 9.58 | 9.69 | 0.13 | 1.36% | 9.58 | 9.70 | 83035 | 8023.90 | 1.15% |
| 2025-06-23 | 9.51 | 9.56 | 0.01 | 0.10% | 9.51 | 9.59 | 81472 | 7782.40 | 1.13% |
| 2025-06-20 | 9.59 | 9.55 | -0.01 | -0.10% | 9.53 | 9.62 | 52323 | 5014.46 | 0.72% |
| 2025-06-19 | 9.67 | 9.56 | -0.13 | -1.34% | 9.55 | 9.73 | 99904 | 9610.48 | 1.38% |
| 2025-06-18 | 9.74 | 9.69 | -0.07 | -0.72% | 9.67 | 9.78 | 59289 | 5754.75 | 0.82% |
| 2025-06-17 | 9.69 | 9.76 | 0.07 | 0.72% | 9.68 | 9.80 | 80673 | 7868.15 | 1.11% |
| 2025-06-16 | 9.65 | 9.69 | 0.01 | 0.10% | 9.64 | 9.70 | 66679 | 6450.35 | 0.92% |
| 2025-06-13 | 9.84 | 9.68 | -0.16 | -1.63% | 9.67 | 9.84 | 122675 | 11936.87 | 1.69% |
| 2025-06-12 | 9.87 | 9.84 | -0.02 | -0.20% | 9.79 | 9.89 | 82437 | 8106.63 | 1.14% |
| 2025-06-11 | 9.84 | 9.86 | 0.00 | 0.00% | 9.84 | 9.90 | 99822 | 9858.04 | 1.38% |
| 2025-06-10 | 9.86 | 9.86 | -0.02 | -0.20% | 9.74 | 9.94 | 144703 | 14241.92 | 2.00% |
| 2025-06-09 | 9.82 | 9.88 | 0.07 | 0.71% | 9.79 | 9.88 | 105319 | 10363.06 | 1.46% |
| 2025-06-06 | 9.81 | 9.81 | 0.02 | 0.20% | 9.75 | 9.82 | 80307 | 7861.35 | 1.11% |
| 2025-06-05 | 9.85 | 9.79 | -0.04 | -0.41% | 9.76 | 9.92 | 109696 | 10773.56 | 1.52% |
| 2025-06-04 | 9.79 | 9.83 | 0.03 | 0.31% | 9.75 | 9.86 | 116513 | 11440.35 | 1.61% |
| 2025-06-03 | 9.60 | 9.80 | 0.18 | 1.87% | 9.58 | 9.81 | 173094 | 16841.66 | 2.39% |
| 2025-05-30 | 9.61 | 9.62 | 0.00 | 0.00% | 9.58 | 9.65 | 69574 | 6693.99 | 0.96% |
| 2025-05-29 | 9.57 | 9.62 | 0.03 | 0.31% | 9.54 | 9.65 | 89036 | 8559.79 | 1.23% |
| 2025-05-28 | 9.61 | 9.59 | -0.01 | -0.10% | 9.57 | 9.64 | 54835 | 5262.23 | 0.76% |
| 2025-05-27 | 9.56 | 9.60 | 0.04 | 0.42% | 9.55 | 9.61 | 59702 | 5721.06 | 0.82% |
| 2025-05-26 | 9.53 | 9.56 | 0.03 | 0.31% | 9.50 | 9.58 | 57575 | 5497.88 | 0.80% |
| 2025-05-23 | 9.60 | 9.53 | -0.07 | -0.73% | 9.52 | 9.64 | 79540 | 7621.99 | 1.10% |
| 2025-05-22 | 9.71 | 9.60 | -0.09 | -0.93% | 9.59 | 9.72 | 104271 | 10047.38 | 1.44% |
| 2025-05-21 | 9.76 | 9.76 | -0.02 | -0.20% | 9.74 | 9.79 | 73067 | 7132.93 | 1.01% |
| 2025-05-20 | 9.73 | 9.78 | 0.06 | 0.62% | 9.72 | 9.81 | 112265 | 10962.02 | 1.55% |
| 2025-05-19 | 9.71 | 9.72 | -0.01 | -0.10% | 9.70 | 9.76 | 116830 | 11364.53 | 1.61% |
| 2025-05-16 | 9.73 | 9.73 | -0.01 | -0.10% | 9.69 | 9.77 | 74189 | 7217.99 | 1.02% |
| 2025-05-15 | 9.80 | 9.74 | -0.08 | -0.81% | 9.73 | 9.84 | 95224 | 9318.34 | 1.32% |
| 2025-05-14 | 9.81 | 9.82 | 0.00 | 0.00% | 9.74 | 9.84 | 119844 | 11727.16 | 1.66% |
| 2025-05-13 | 9.87 | 9.82 | -0.01 | -0.10% | 9.79 | 9.89 | 119700 | 11768.35 | 1.65% |
| 2025-05-12 | 9.78 | 9.83 | 0.07 | 0.72% | 9.73 | 9.84 | 173766 | 17017.79 | 2.40% |
| 2025-05-09 | 9.78 | 9.76 | -0.02 | -0.20% | 9.73 | 9.79 | 96123 | 9379.69 | 1.33% |
| 2025-05-08 | 9.78 | 9.78 | -0.02 | -0.20% | 9.73 | 9.82 | 133196 | 13031.06 | 1.84% |
| 2025-05-07 | 9.81 | 9.80 | 0.05 | 0.51% | 9.75 | 9.88 | 158816 | 15566.74 | 2.19% |
| 2025-05-06 | 9.73 | 9.75 | 0.04 | 0.41% | 9.65 | 9.77 | 188645 | 18326.87 | 2.61% |
| 2025-04-30 | 9.72 | 9.71 | -0.12 | -1.22% | 9.65 | 9.74 | 203528 | 19733.73 | 2.81% |
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。
