| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.43 | 10.41 | -0.03 | -0.29% | 10.40 | 10.60 | 212553 | 22275.22 | 2.94% |
| 2025-03-31 | 10.60 | 10.44 | -0.17 | -1.60% | 10.38 | 10.73 | 217575 | 22894.21 | 3.01% |
| 2025-03-28 | 10.80 | 10.61 | -0.21 | -1.94% | 10.60 | 10.90 | 230601 | 24705.27 | 3.19% |
| 2025-03-27 | 11.10 | 10.82 | -0.28 | -2.52% | 10.81 | 11.25 | 305174 | 33451.85 | 4.22% |
| 2025-03-26 | 11.04 | 11.10 | -0.05 | -0.45% | 10.94 | 11.23 | 286265 | 31767.68 | 3.95% |
| 2025-03-25 | 10.80 | 11.15 | 0.25 | 2.29% | 10.80 | 11.27 | 488028 | 54315.60 | 6.74% |
| 2025-03-24 | 10.72 | 10.90 | 0.24 | 2.25% | 10.70 | 11.17 | 515881 | 56526.48 | 7.13% |
| 2025-03-21 | 10.58 | 10.66 | 0.04 | 0.38% | 10.50 | 10.70 | 177381 | 18807.92 | 2.45% |
| 2025-03-20 | 10.58 | 10.62 | 0.03 | 0.28% | 10.56 | 10.74 | 205893 | 21942.66 | 2.84% |
| 2025-03-19 | 10.57 | 10.59 | 0.01 | 0.09% | 10.49 | 10.62 | 138856 | 14651.39 | 1.92% |
| 2025-03-18 | 10.62 | 10.58 | -0.04 | -0.38% | 10.51 | 10.66 | 174492 | 18448.25 | 2.41% |
| 2025-03-17 | 10.71 | 10.62 | -0.02 | -0.19% | 10.60 | 10.79 | 249594 | 26682.66 | 3.45% |
| 2025-03-14 | 10.42 | 10.64 | 0.24 | 2.31% | 10.38 | 10.69 | 286146 | 30184.07 | 3.95% |
| 2025-03-13 | 10.28 | 10.40 | 0.10 | 0.97% | 10.28 | 10.42 | 150028 | 15506.61 | 2.07% |
| 2025-03-12 | 10.31 | 10.30 | -0.03 | -0.29% | 10.29 | 10.46 | 175729 | 18197.04 | 2.43% |
| 2025-03-11 | 10.13 | 10.33 | 0.13 | 1.27% | 10.12 | 10.34 | 194142 | 19880.62 | 2.68% |
| 2025-03-10 | 10.15 | 10.20 | 0.01 | 0.10% | 10.13 | 10.23 | 110017 | 11200.47 | 1.52% |
| 2025-03-07 | 10.19 | 10.19 | -0.02 | -0.20% | 10.13 | 10.30 | 164500 | 16792.12 | 2.27% |
| 2025-03-06 | 10.15 | 10.21 | 0.08 | 0.79% | 10.10 | 10.21 | 151023 | 15349.41 | 2.09% |
| 2025-03-05 | 10.16 | 10.13 | -0.02 | -0.20% | 10.03 | 10.18 | 99780 | 10067.20 | 1.38% |
| 2025-03-04 | 10.02 | 10.15 | 0.06 | 0.59% | 10.02 | 10.17 | 104109 | 10534.25 | 1.44% |
| 2025-03-03 | 10.12 | 10.09 | -0.11 | -1.08% | 10.08 | 10.34 | 212407 | 21681.04 | 2.93% |
| 2025-02-28 | 10.05 | 10.20 | 0.11 | 1.09% | 10.03 | 10.50 | 307382 | 31491.45 | 4.25% |
| 2025-02-27 | 10.04 | 10.09 | 0.05 | 0.50% | 10.00 | 10.14 | 139149 | 14014.40 | 1.92% |
| 2025-02-26 | 10.03 | 10.04 | 0.01 | 0.10% | 10.00 | 10.10 | 125191 | 12560.41 | 1.73% |
| 2025-02-25 | 10.10 | 10.03 | -0.13 | -1.28% | 10.00 | 10.14 | 102932 | 10365.50 | 1.42% |
| 2025-02-24 | 9.95 | 10.16 | 0.21 | 2.11% | 9.91 | 10.32 | 201982 | 20437.62 | 2.79% |
| 2025-02-21 | 9.83 | 9.95 | 0.11 | 1.12% | 9.79 | 9.98 | 145895 | 14415.37 | 2.02% |
| 2025-02-20 | 9.78 | 9.84 | 0.07 | 0.72% | 9.72 | 9.86 | 94128 | 9235.00 | 1.30% |
| 2025-02-19 | 9.79 | 9.77 | 0.01 | 0.10% | 9.72 | 9.80 | 102046 | 9966.60 | 1.41% |
| 2025-02-18 | 9.98 | 9.76 | -0.24 | -2.40% | 9.72 | 9.99 | 160134 | 15791.18 | 2.21% |
| 2025-02-17 | 10.04 | 10.00 | -0.04 | -0.40% | 9.98 | 10.09 | 114839 | 11505.05 | 1.59% |
| 2025-02-14 | 10.07 | 10.04 | -0.07 | -0.69% | 10.02 | 10.11 | 98245 | 9879.42 | 1.36% |
| 2025-02-13 | 10.09 | 10.11 | 0.02 | 0.20% | 10.04 | 10.15 | 118724 | 11997.65 | 1.64% |
| 2025-02-12 | 10.06 | 10.09 | 0.03 | 0.30% | 10.03 | 10.13 | 87235 | 8788.22 | 1.21% |
| 2025-02-11 | 10.15 | 10.06 | -0.06 | -0.59% | 10.03 | 10.17 | 101913 | 10264.39 | 1.41% |
| 2025-02-10 | 10.02 | 10.12 | 0.10 | 1.00% | 10.02 | 10.13 | 143459 | 14472.42 | 1.98% |
| 2025-02-07 | 9.98 | 10.02 | 0.04 | 0.40% | 9.93 | 10.09 | 145108 | 14535.45 | 2.00% |
| 2025-02-06 | 9.90 | 9.98 | 0.07 | 0.71% | 9.84 | 10.00 | 106972 | 10620.43 | 1.48% |
| 2025-02-05 | 10.11 | 9.91 | -0.14 | -1.39% | 9.88 | 10.11 | 115426 | 11503.19 | 1.59% |
| 2025-01-27 | 10.07 | 10.05 | -0.01 | -0.10% | 10.04 | 10.17 | 113362 | 11459.55 | 1.57% |
| 2025-01-24 | 10.04 | 10.06 | 0.02 | 0.20% | 9.98 | 10.09 | 122054 | 12237.61 | 1.69% |
| 2025-01-23 | 10.10 | 10.04 | 0.05 | 0.50% | 10.03 | 10.19 | 116937 | 11809.53 | 1.62% |
| 2025-01-22 | 10.12 | 9.99 | -0.15 | -1.48% | 9.95 | 10.21 | 132722 | 13351.22 | 1.83% |
| 2025-01-21 | 10.18 | 10.14 | -0.14 | -1.36% | 10.10 | 10.56 | 244637 | 25030.80 | 3.38% |
| 2025-01-20 | 9.92 | 10.28 | 0.43 | 4.37% | 9.92 | 10.84 | 447695 | 46813.42 | 6.19% |
| 2025-01-17 | 9.80 | 9.85 | 0.02 | 0.20% | 9.73 | 9.95 | 96174 | 9494.54 | 1.33% |
| 2025-01-16 | 9.70 | 9.83 | 0.13 | 1.34% | 9.70 | 9.93 | 141865 | 13944.18 | 1.96% |
| 2025-01-15 | 9.71 | 9.70 | -0.03 | -0.31% | 9.67 | 9.85 | 141770 | 13824.05 | 1.96% |
| 2025-01-14 | 9.54 | 9.73 | 0.31 | 3.29% | 9.52 | 9.73 | 153026 | 14717.60 | 2.11% |
| 2025-01-13 | 9.25 | 9.42 | 0.08 | 0.86% | 9.24 | 9.43 | 77838 | 7283.14 | 1.08% |
| 2025-01-10 | 9.53 | 9.34 | -0.19 | -1.99% | 9.34 | 9.54 | 94845 | 8940.63 | 1.31% |
| 2025-01-09 | 9.53 | 9.53 | -0.05 | -0.52% | 9.49 | 9.61 | 86932 | 8300.53 | 1.20% |
| 2025-01-08 | 9.65 | 9.58 | -0.11 | -1.14% | 9.44 | 9.66 | 126833 | 12114.55 | 1.75% |
| 2025-01-07 | 9.65 | 9.69 | 0.04 | 0.41% | 9.56 | 9.73 | 116242 | 11214.70 | 1.61% |
| 2025-01-06 | 9.78 | 9.65 | -0.13 | -1.33% | 9.58 | 9.81 | 152591 | 14763.42 | 2.11% |
| 2025-01-03 | 10.09 | 9.78 | -0.30 | -2.98% | 9.75 | 10.12 | 205980 | 20385.89 | 2.85% |
| 2025-01-02 | 10.14 | 10.08 | -0.06 | -0.59% | 9.99 | 10.37 | 187917 | 19143.27 | 2.60% |
| 2024-12-31 | 10.31 | 10.14 | -0.20 | -1.93% | 10.13 | 10.41 | 137173 | 14074.39 | 1.90% |
| 2024-12-30 | 10.50 | 10.34 | -0.21 | -1.99% | 10.28 | 10.55 | 160811 | 16673.78 | 2.22% |
| 2024-12-27 | 10.42 | 10.55 | 0.12 | 1.15% | 10.37 | 10.62 | 163740 | 17277.08 | 2.26% |
| 2024-12-26 | 10.34 | 10.43 | 0.06 | 0.58% | 10.34 | 10.48 | 117940 | 12285.95 | 1.63% |
| 2024-12-25 | 10.40 | 10.37 | -0.04 | -0.38% | 10.22 | 10.40 | 129767 | 13371.55 | 1.79% |
| 2024-12-24 | 10.31 | 10.41 | 0.10 | 0.97% | 10.27 | 10.41 | 141075 | 14588.69 | 1.95% |
| 2024-12-23 | 10.50 | 10.31 | -0.22 | -2.09% | 10.29 | 10.54 | 200719 | 20876.34 | 2.77% |
| 2024-12-20 | 10.63 | 10.53 | -0.12 | -1.13% | 10.51 | 10.70 | 179661 | 19056.23 | 2.48% |
| 2024-12-19 | 10.60 | 10.65 | -0.09 | -0.84% | 10.51 | 10.70 | 190978 | 20267.41 | 2.64% |
| 2024-12-18 | 10.79 | 10.74 | -0.01 | -0.09% | 10.68 | 10.95 | 219871 | 23807.53 | 3.04% |
| 2024-12-17 | 11.14 | 10.75 | -0.39 | -3.50% | 10.73 | 11.14 | 307731 | 33341.01 | 4.25% |
| 2024-12-16 | 11.22 | 11.14 | 0.00 | 0.00% | 11.00 | 11.40 | 434830 | 48673.73 | 6.01% |
| 2024-12-13 | 11.15 | 11.14 | -0.05 | -0.45% | 11.05 | 11.44 | 544667 | 60979.39 | 7.52% |
| 2024-12-12 | 10.81 | 11.19 | 0.40 | 3.71% | 10.74 | 11.19 | 499940 | 55218.50 | 6.91% |
| 2024-12-11 | 10.55 | 10.79 | 0.24 | 2.27% | 10.52 | 10.81 | 301949 | 32376.69 | 4.17% |
| 2024-12-10 | 10.74 | 10.55 | 0.07 | 0.67% | 10.51 | 10.80 | 300675 | 32119.13 | 4.15% |
| 2024-12-09 | 10.53 | 10.48 | -0.07 | -0.66% | 10.44 | 10.62 | 134175 | 14113.07 | 1.85% |
| 2024-12-06 | 10.46 | 10.55 | 0.08 | 0.76% | 10.40 | 10.62 | 176956 | 18640.35 | 2.44% |
| 2024-12-05 | 10.32 | 10.47 | 0.12 | 1.16% | 10.32 | 10.47 | 118104 | 12292.00 | 1.63% |
| 2024-12-04 | 10.45 | 10.35 | -0.14 | -1.33% | 10.32 | 10.59 | 167286 | 17460.79 | 2.31% |
| 2024-12-03 | 10.58 | 10.49 | -0.09 | -0.85% | 10.45 | 10.61 | 176536 | 18559.42 | 2.44% |
| 2024-12-02 | 10.49 | 10.58 | 0.12 | 1.15% | 10.49 | 10.65 | 234772 | 24837.84 | 3.24% |
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。
