| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 33.40 | 34.62 | 1.52 | 4.59% | 33.26 | 34.71 | 1355656 | 462845.03 | 1.80% |
| 2026-02-02 | 33.70 | 33.10 | -0.44 | -1.31% | 33.05 | 34.46 | 1007225 | 339080.22 | 1.34% |
| 2026-01-30 | 34.60 | 33.54 | -1.03 | -2.98% | 33.21 | 34.71 | 1059072 | 357583.31 | 1.41% |
| 2026-01-29 | 34.62 | 34.57 | -0.12 | -0.35% | 33.91 | 34.73 | 996602 | 341790.94 | 1.32% |
| 2026-01-28 | 35.03 | 34.69 | -0.21 | -0.60% | 34.62 | 35.75 | 953372 | 333523.53 | 1.27% |
| 2026-01-27 | 35.33 | 34.90 | -0.44 | -1.25% | 34.77 | 35.35 | 685696 | 240161.36 | 0.91% |
| 2026-01-26 | 35.56 | 35.34 | -0.19 | -0.53% | 35.14 | 36.10 | 981191 | 348505.91 | 1.30% |
| 2026-01-23 | 36.07 | 35.53 | -0.53 | -1.47% | 35.43 | 36.66 | 1175213 | 421653.03 | 1.56% |
| 2026-01-22 | 35.40 | 36.06 | 0.79 | 2.24% | 35.29 | 36.40 | 1273102 | 459082.25 | 1.69% |
| 2026-01-21 | 35.51 | 35.27 | -0.30 | -0.84% | 35.17 | 36.00 | 798164 | 283306.50 | 1.06% |
| 2026-01-20 | 35.70 | 35.57 | -0.18 | -0.50% | 35.35 | 36.05 | 560928 | 199684.08 | 0.75% |
| 2026-01-19 | 35.05 | 35.75 | 0.42 | 1.19% | 34.86 | 36.09 | 722968 | 257636.45 | 0.96% |
| 2026-01-16 | 36.03 | 35.33 | -0.67 | -1.86% | 35.22 | 36.05 | 760223 | 270281.47 | 1.01% |
| 2026-01-15 | 35.45 | 36.00 | 0.27 | 0.76% | 35.43 | 36.29 | 764586 | 274914.03 | 1.02% |
| 2026-01-14 | 35.66 | 35.73 | -0.12 | -0.33% | 35.50 | 36.46 | 1031283 | 371329.47 | 1.37% |
| 2026-01-13 | 36.10 | 35.85 | -0.29 | -0.80% | 35.50 | 36.36 | 908736 | 326261.16 | 1.21% |
| 2026-01-12 | 35.79 | 36.14 | 0.37 | 1.03% | 35.79 | 36.40 | 967612 | 349494.78 | 1.29% |
| 2026-01-09 | 35.95 | 35.77 | -0.11 | -0.31% | 35.50 | 36.23 | 992664 | 355854.38 | 1.32% |
| 2026-01-08 | 34.47 | 35.88 | 1.41 | 4.09% | 34.45 | 36.23 | 1509154 | 538282.06 | 2.01% |
| 2026-01-07 | 35.05 | 34.47 | -0.64 | -1.82% | 34.43 | 35.07 | 687795 | 238636.03 | 0.91% |
| 2026-01-06 | 34.30 | 35.11 | 0.63 | 1.83% | 34.23 | 35.25 | 973088 | 338829.38 | 1.29% |
| 2026-01-05 | 33.41 | 34.48 | 1.22 | 3.67% | 33.41 | 34.58 | 1061571 | 362808.28 | 1.41% |
| 2025-12-31 | 33.27 | 33.26 | 0.00 | 0.00% | 33.17 | 33.56 | 392238 | 130708.62 | 0.52% |
| 2025-12-30 | 33.54 | 33.26 | -0.28 | -0.83% | 33.25 | 33.71 | 375980 | 125582.00 | 0.50% |
| 2025-12-29 | 33.66 | 33.54 | -0.14 | -0.42% | 33.47 | 33.88 | 349135 | 117524.65 | 0.46% |
| 2025-12-26 | 33.76 | 33.68 | -0.16 | -0.47% | 33.51 | 33.88 | 449135 | 151436.58 | 0.60% |
| 2025-12-25 | 33.34 | 33.84 | 0.47 | 1.41% | 33.27 | 33.96 | 490564 | 165323.58 | 0.65% |
| 2025-12-24 | 33.18 | 33.37 | 0.09 | 0.27% | 33.11 | 33.44 | 336765 | 112209.83 | 0.45% |
| 2025-12-23 | 33.18 | 33.28 | 0.11 | 0.33% | 32.91 | 33.39 | 422381 | 140174.12 | 0.56% |
| 2025-12-22 | 33.16 | 33.17 | -0.03 | -0.09% | 33.09 | 33.34 | 372160 | 123628.35 | 0.49% |
| 2025-12-19 | 32.65 | 33.20 | 0.55 | 1.68% | 32.61 | 33.20 | 442694 | 145784.03 | 0.59% |
| 2025-12-18 | 32.71 | 32.65 | -0.30 | -0.91% | 32.64 | 32.89 | 352304 | 115340.05 | 0.47% |
| 2025-12-17 | 32.68 | 32.95 | 0.14 | 0.43% | 32.48 | 33.02 | 467912 | 153060.45 | 0.62% |
| 2025-12-16 | 33.82 | 32.81 | -1.00 | -2.96% | 32.80 | 33.82 | 685540 | 226450.12 | 0.91% |
| 2025-12-15 | 34.12 | 33.81 | -0.40 | -1.17% | 33.80 | 34.24 | 434375 | 147535.02 | 0.58% |
| 2025-12-12 | 34.08 | 34.21 | 0.12 | 0.35% | 34.01 | 34.47 | 509974 | 174924.30 | 0.68% |
| 2025-12-11 | 34.65 | 34.09 | -0.57 | -1.64% | 34.04 | 34.70 | 474428 | 162829.86 | 0.63% |
| 2025-12-10 | 34.33 | 34.66 | 0.10 | 0.29% | 34.32 | 34.80 | 538566 | 186160.11 | 0.72% |
| 2025-12-09 | 34.66 | 34.56 | 0.82 | 2.43% | 34.56 | 35.48 | 1385630 | 484407.59 | 1.84% |
| 2025-12-08 | 33.85 | 33.74 | -0.03 | -0.09% | 33.73 | 34.35 | 472896 | 160803.17 | 0.63% |
| 2025-12-05 | 33.56 | 33.77 | 0.27 | 0.81% | 33.48 | 33.89 | 397738 | 134047.97 | 0.53% |
| 2025-12-04 | 33.70 | 33.50 | -0.33 | -0.98% | 33.32 | 33.82 | 497780 | 166866.17 | 0.66% |
| 2025-12-03 | 34.21 | 33.83 | -0.53 | -1.54% | 33.83 | 34.34 | 592071 | 201287.64 | 0.79% |
| 2025-12-02 | 34.37 | 34.36 | 0.02 | 0.06% | 34.27 | 34.65 | 520464 | 179306.88 | 0.69% |
| 2025-12-01 | 34.26 | 34.34 | -0.03 | -0.09% | 34.16 | 34.43 | 434067 | 148841.16 | 0.58% |
| 2025-11-28 | 34.16 | 34.37 | 0.23 | 0.67% | 34.07 | 34.55 | 469273 | 160948.25 | 0.62% |
| 2025-11-27 | 34.20 | 34.14 | -0.09 | -0.26% | 34.09 | 34.31 | 412673 | 141102.56 | 0.55% |
| 2025-11-26 | 34.76 | 34.23 | -0.70 | -2.00% | 34.11 | 34.78 | 781562 | 268129.84 | 1.04% |
| 2025-11-25 | 35.30 | 34.93 | -0.56 | -1.58% | 34.81 | 35.31 | 993883 | 348024.00 | 1.32% |
| 2025-11-24 | 34.17 | 35.49 | 1.23 | 3.59% | 34.10 | 35.50 | 1425619 | 502287.50 | 1.89% |
| 2025-11-21 | 34.20 | 34.26 | -0.15 | -0.44% | 33.95 | 34.83 | 841279 | 289343.81 | 1.12% |
| 2025-11-20 | 34.70 | 34.41 | -0.57 | -1.63% | 34.40 | 34.82 | 586293 | 202741.31 | 0.78% |
| 2025-11-19 | 34.03 | 34.98 | 0.96 | 2.82% | 33.93 | 35.05 | 1106140 | 383509.00 | 1.47% |
| 2025-11-18 | 34.64 | 34.02 | -0.63 | -1.82% | 34.00 | 34.64 | 558126 | 190480.61 | 0.74% |
| 2025-11-17 | 34.80 | 34.65 | 0.34 | 0.99% | 34.58 | 35.18 | 786772 | 274515.25 | 1.05% |
| 2025-11-14 | 34.47 | 34.31 | -0.29 | -0.84% | 34.30 | 34.61 | 357151 | 123009.69 | 0.47% |
| 2025-11-13 | 34.46 | 34.60 | 0.14 | 0.41% | 34.43 | 34.62 | 462701 | 159705.72 | 0.61% |
| 2025-11-12 | 34.78 | 34.46 | -0.36 | -1.03% | 34.27 | 34.78 | 589559 | 203425.09 | 0.78% |
| 2025-11-11 | 35.38 | 34.82 | -0.41 | -1.16% | 34.81 | 35.59 | 708096 | 248259.86 | 0.94% |
| 2025-11-10 | 35.66 | 35.23 | -0.58 | -1.62% | 34.92 | 35.66 | 937584 | 330162.06 | 1.25% |
| 2025-11-07 | 35.96 | 35.81 | -0.14 | -0.39% | 35.80 | 36.85 | 1286003 | 466522.53 | 1.71% |
| 2025-11-06 | 36.09 | 35.95 | -0.20 | -0.55% | 35.84 | 36.25 | 602283 | 216912.05 | 0.80% |
| 2025-11-05 | 35.91 | 36.15 | -0.10 | -0.28% | 35.71 | 36.44 | 591953 | 213207.81 | 0.79% |
| 2025-11-04 | 36.46 | 36.25 | -0.18 | -0.49% | 35.88 | 36.55 | 696234 | 251622.19 | 0.93% |
| 2025-11-03 | 35.80 | 36.43 | 0.53 | 1.48% | 35.73 | 36.49 | 760574 | 275068.09 | 1.01% |
| 2025-10-31 | 36.41 | 35.90 | -0.14 | -0.39% | 35.86 | 36.76 | 829803 | 300478.59 | 1.10% |
| 2025-10-30 | 36.67 | 36.04 | -0.69 | -1.88% | 36.02 | 36.68 | 850832 | 309025.12 | 1.13% |
| 2025-10-29 | 36.66 | 36.73 | 0.11 | 0.30% | 36.34 | 36.80 | 794834 | 290766.22 | 1.06% |
| 2025-10-28 | 36.50 | 36.62 | 0.07 | 0.19% | 36.28 | 36.85 | 898148 | 328334.94 | 1.19% |
| 2025-10-27 | 36.20 | 36.55 | 0.83 | 2.32% | 36.17 | 36.97 | 1277787 | 467732.53 | 1.70% |
| 2025-10-24 | 35.47 | 35.72 | 0.27 | 0.76% | 35.47 | 36.07 | 669271 | 239772.78 | 0.89% |
| 2025-10-23 | 35.63 | 35.45 | -0.20 | -0.56% | 35.07 | 35.68 | 528288 | 186311.84 | 0.70% |
| 2025-10-22 | 36.00 | 35.65 | -0.64 | -1.76% | 35.55 | 36.18 | 771881 | 276230.94 | 1.03% |
| 2025-10-21 | 35.31 | 36.29 | 1.40 | 4.01% | 35.31 | 36.50 | 1497434 | 541039.19 | 1.99% |
| 2025-10-20 | 34.80 | 34.89 | 0.23 | 0.66% | 34.58 | 35.28 | 552673 | 193386.41 | 0.73% |
| 2025-10-17 | 35.26 | 34.66 | -0.63 | -1.79% | 34.60 | 35.61 | 800893 | 281700.91 | 1.06% |
| 2025-10-16 | 35.26 | 35.29 | -0.04 | -0.11% | 35.13 | 35.64 | 664834 | 235130.03 | 0.88% |
| 2025-10-15 | 35.29 | 35.33 | 0.04 | 0.11% | 34.78 | 35.35 | 779657 | 273416.59 | 1.04% |
| 2025-10-14 | 34.99 | 35.29 | 0.60 | 1.73% | 34.93 | 35.80 | 1172839 | 414491.97 | 1.56% |
| 2025-10-13 | 34.00 | 34.69 | -0.26 | -0.74% | 33.83 | 34.83 | 808580 | 278159.50 | 1.07% |
中国船舶(600150)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。
