| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.07 | 37.04 | -1.47 | -3.82% | 36.88 | 38.07 | 1449714 | 540950.88 | 1.93% |
| 2025-09-15 | 38.01 | 38.51 | 0.49 | 1.29% | 37.55 | 38.80 | 837630 | 319500.25 | 1.87% |
| 2025-09-12 | 38.12 | 38.02 | 0.09 | 0.24% | 37.89 | 38.67 | 636046 | 242818.00 | 1.42% |
| 2025-09-11 | 37.85 | 37.93 | -0.05 | -0.13% | 37.28 | 37.97 | 673732 | 253569.97 | 1.51% |
| 2025-09-10 | 37.71 | 37.98 | 0.14 | 0.37% | 37.28 | 38.29 | 658958 | 248579.17 | 1.47% |
| 2025-09-09 | 38.16 | 37.84 | -0.54 | -1.41% | 37.73 | 38.48 | 662254 | 251960.62 | 1.48% |
| 2025-09-08 | 39.17 | 38.38 | -1.08 | -2.74% | 38.19 | 39.19 | 1023513 | 394382.66 | 2.29% |
| 2025-09-05 | 38.56 | 39.46 | 0.93 | 2.41% | 38.20 | 39.56 | 1551131 | 605718.56 | 3.47% |
| 2025-09-04 | 37.30 | 38.53 | 1.01 | 2.69% | 37.05 | 38.85 | 1501007 | 574440.69 | 3.36% |
| 2025-09-03 | 38.84 | 37.52 | -0.93 | -2.42% | 37.02 | 38.93 | 1171545 | 444831.91 | 2.62% |
| 2025-09-02 | 38.92 | 38.45 | -0.47 | -1.21% | 37.88 | 38.94 | 1030939 | 395627.53 | 2.31% |
| 2025-09-01 | 37.78 | 38.92 | 1.54 | 4.12% | 37.25 | 39.15 | 1642590 | 625799.38 | 3.67% |
| 2025-08-29 | 36.84 | 37.38 | 0.56 | 1.52% | 36.78 | 37.55 | 1158858 | 431294.41 | 2.59% |
| 2025-08-28 | 36.49 | 36.82 | 0.28 | 0.77% | 35.88 | 36.83 | 899411 | 327159.19 | 2.01% |
| 2025-08-27 | 36.90 | 36.54 | -0.36 | -0.98% | 36.52 | 37.38 | 983190 | 362872.16 | 2.20% |
| 2025-08-26 | 37.53 | 36.90 | -0.53 | -1.42% | 36.90 | 37.53 | 1028288 | 380510.91 | 2.30% |
| 2025-08-25 | 36.96 | 37.43 | 0.50 | 1.35% | 36.95 | 38.02 | 1332770 | 500176.19 | 2.98% |
| 2025-08-22 | 36.72 | 36.93 | 0.21 | 0.57% | 36.25 | 37.03 | 1094618 | 401141.19 | 2.45% |
| 2025-08-21 | 37.10 | 36.72 | -0.38 | -1.02% | 36.60 | 37.30 | 953612 | 351034.09 | 2.13% |
| 2025-08-20 | 37.89 | 37.10 | -1.28 | -3.34% | 35.50 | 37.90 | 1529543 | 564842.62 | 3.42% |
| 2025-08-19 | 40.98 | 38.38 | -0.12 | -0.31% | 38.38 | 40.98 | 2474328 | 975905.38 | 5.53% |
| 2025-08-12 | 37.88 | 38.50 | 0.62 | 1.64% | 37.20 | 39.23 | 1583928 | 606367.19 | 3.54% |
| 2025-08-11 | 39.15 | 37.88 | -1.11 | -2.85% | 37.80 | 39.25 | 1483287 | 564950.00 | 3.32% |
| 2025-08-08 | 38.50 | 38.99 | 0.39 | 1.01% | 38.30 | 39.99 | 1530248 | 599833.06 | 3.42% |
| 2025-08-07 | 40.00 | 38.60 | 0.09 | 0.23% | 38.12 | 40.10 | 2419918 | 943918.88 | 5.41% |
| 2025-08-06 | 35.47 | 38.51 | 3.50 | 10.00% | 35.13 | 38.51 | 2241050 | 845675.12 | 5.01% |
| 2025-08-05 | 35.20 | 35.01 | 0.97 | 2.85% | 34.28 | 35.30 | 963115 | 335927.69 | 2.15% |
| 2025-08-04 | 33.75 | 34.04 | 0.16 | 0.47% | 33.58 | 34.12 | 385901 | 130959.13 | 0.86% |
| 2025-08-01 | 34.20 | 33.88 | -0.45 | -1.31% | 33.79 | 34.37 | 413384 | 140528.61 | 0.92% |
| 2025-07-31 | 34.61 | 34.33 | -0.49 | -1.41% | 34.14 | 34.82 | 546744 | 188300.12 | 1.22% |
| 2025-07-30 | 35.02 | 34.82 | -0.20 | -0.57% | 34.60 | 35.33 | 499719 | 174918.41 | 1.12% |
| 2025-07-29 | 34.76 | 35.02 | 0.12 | 0.34% | 34.61 | 35.25 | 379711 | 132798.16 | 0.85% |
| 2025-07-28 | 35.17 | 34.90 | -0.23 | -0.65% | 34.66 | 35.23 | 486345 | 169787.34 | 1.09% |
| 2025-07-25 | 34.89 | 35.13 | 0.24 | 0.69% | 34.59 | 35.50 | 600475 | 210146.70 | 1.34% |
| 2025-07-24 | 34.59 | 34.89 | 0.29 | 0.84% | 34.43 | 34.96 | 459812 | 159884.94 | 1.03% |
| 2025-07-23 | 34.70 | 34.60 | -0.10 | -0.29% | 34.48 | 34.98 | 505003 | 175134.84 | 1.13% |
| 2025-07-22 | 34.80 | 34.70 | -0.09 | -0.26% | 34.41 | 34.92 | 543944 | 188504.94 | 1.22% |
| 2025-07-21 | 35.02 | 34.79 | 0.71 | 2.08% | 34.31 | 35.27 | 834171 | 289793.66 | 1.87% |
| 2025-07-18 | 33.88 | 34.08 | 0.21 | 0.62% | 33.78 | 34.19 | 408672 | 139022.41 | 0.91% |
| 2025-07-17 | 33.79 | 33.87 | 0.10 | 0.30% | 33.55 | 33.97 | 435056 | 146832.17 | 0.97% |
| 2025-07-16 | 33.98 | 33.77 | -0.18 | -0.53% | 33.70 | 34.09 | 330280 | 111812.37 | 0.74% |
| 2025-07-15 | 33.75 | 33.95 | 0.22 | 0.65% | 33.69 | 34.23 | 507250 | 172114.84 | 1.13% |
| 2025-07-14 | 34.50 | 33.73 | -1.04 | -2.99% | 33.71 | 34.59 | 824076 | 280187.09 | 1.84% |
| 2025-07-11 | 32.84 | 34.77 | 2.39 | 7.38% | 32.82 | 35.33 | 1781811 | 615202.75 | 3.98% |
| 2025-07-10 | 32.49 | 32.38 | -0.14 | -0.43% | 32.34 | 32.61 | 352902 | 114485.76 | 0.79% |
| 2025-07-09 | 32.90 | 32.52 | -0.45 | -1.36% | 32.40 | 33.05 | 421604 | 138009.17 | 0.94% |
| 2025-07-08 | 33.19 | 32.97 | -0.23 | -0.69% | 32.71 | 33.20 | 437764 | 143861.22 | 0.98% |
| 2025-07-07 | 33.60 | 33.20 | 0.39 | 1.19% | 32.91 | 33.70 | 617247 | 205299.52 | 1.38% |
| 2025-07-04 | 33.30 | 32.81 | -0.45 | -1.35% | 32.70 | 33.32 | 446148 | 146883.50 | 1.00% |
| 2025-07-03 | 33.03 | 33.26 | 0.23 | 0.70% | 32.68 | 33.50 | 545473 | 180302.05 | 1.22% |
| 2025-07-02 | 33.66 | 33.03 | -0.30 | -0.90% | 32.96 | 33.80 | 745185 | 247767.81 | 1.67% |
| 2025-07-01 | 32.59 | 33.33 | 0.79 | 2.43% | 32.32 | 33.47 | 803647 | 265710.84 | 1.80% |
| 2025-06-30 | 32.10 | 32.54 | 0.72 | 2.26% | 32.10 | 32.66 | 607467 | 197343.48 | 1.36% |
| 2025-06-27 | 31.61 | 31.82 | 0.13 | 0.41% | 31.52 | 32.05 | 404695 | 128784.09 | 0.90% |
| 2025-06-26 | 31.41 | 31.69 | 0.18 | 0.57% | 31.36 | 32.38 | 701784 | 224712.30 | 1.57% |
| 2025-06-25 | 30.96 | 31.51 | 0.55 | 1.78% | 30.89 | 31.52 | 485523 | 152262.19 | 1.09% |
| 2025-06-24 | 30.82 | 30.96 | -0.08 | -0.26% | 30.76 | 31.04 | 308793 | 95457.76 | 0.69% |
| 2025-06-23 | 30.70 | 31.04 | 0.45 | 1.47% | 30.50 | 31.09 | 292388 | 90263.88 | 0.65% |
| 2025-06-20 | 30.72 | 30.84 | 0.07 | 0.23% | 30.60 | 31.11 | 245026 | 75686.25 | 0.55% |
| 2025-06-19 | 31.18 | 30.77 | -0.42 | -1.35% | 30.42 | 31.18 | 364377 | 112102.84 | 0.81% |
| 2025-06-18 | 31.10 | 31.19 | 0.09 | 0.29% | 31.03 | 31.40 | 366700 | 114591.02 | 0.82% |
| 2025-06-17 | 30.98 | 31.10 | 0.12 | 0.39% | 30.81 | 31.10 | 219676 | 68024.12 | 0.49% |
| 2025-06-16 | 30.76 | 30.98 | 0.21 | 0.68% | 30.51 | 31.12 | 267660 | 82714.04 | 0.60% |
| 2025-06-13 | 30.56 | 30.77 | 0.28 | 0.92% | 30.54 | 30.90 | 311749 | 95907.26 | 0.70% |
| 2025-06-12 | 30.56 | 30.49 | -0.12 | -0.39% | 30.31 | 30.56 | 175774 | 53510.42 | 0.39% |
| 2025-06-11 | 30.43 | 30.61 | 0.34 | 1.12% | 30.28 | 30.76 | 257717 | 78869.58 | 0.58% |
| 2025-06-10 | 30.97 | 30.27 | -0.65 | -2.10% | 30.18 | 30.97 | 355196 | 108315.99 | 0.79% |
| 2025-06-09 | 30.77 | 30.92 | 0.16 | 0.52% | 30.77 | 31.05 | 265803 | 82184.41 | 0.59% |
| 2025-06-06 | 30.80 | 30.76 | 0.01 | 0.03% | 30.62 | 30.90 | 198383 | 60994.74 | 0.44% |
| 2025-06-05 | 30.85 | 30.75 | -0.18 | -0.58% | 30.60 | 30.91 | 249594 | 76587.18 | 0.56% |
| 2025-06-04 | 30.79 | 30.93 | 0.14 | 0.45% | 30.67 | 31.00 | 203754 | 62917.71 | 0.46% |
| 2025-06-03 | 30.66 | 30.79 | 0.12 | 0.39% | 30.61 | 30.96 | 228257 | 70307.40 | 0.51% |
| 2025-05-30 | 30.65 | 30.67 | -0.08 | -0.26% | 30.47 | 30.99 | 260834 | 80072.84 | 0.58% |
| 2025-05-29 | 30.61 | 30.75 | 0.14 | 0.46% | 30.51 | 30.86 | 194246 | 59664.06 | 0.43% |
| 2025-05-28 | 30.86 | 30.61 | -0.26 | -0.84% | 30.52 | 30.91 | 192631 | 59120.77 | 0.43% |
| 2025-05-27 | 31.09 | 30.87 | -0.19 | -0.61% | 30.71 | 31.12 | 178837 | 55171.90 | 0.40% |
| 2025-05-26 | 31.06 | 31.06 | 0.00 | 0.00% | 30.88 | 31.19 | 211496 | 65602.58 | 0.47% |
| 2025-05-23 | 31.22 | 31.06 | -0.22 | -0.70% | 31.02 | 31.46 | 248886 | 77751.38 | 0.56% |
| 2025-05-22 | 31.80 | 31.28 | -0.52 | -1.64% | 31.25 | 31.80 | 278901 | 87832.88 | 0.62% |
| 2025-05-21 | 31.50 | 31.80 | 0.33 | 1.05% | 31.35 | 31.99 | 413913 | 131469.31 | 0.93% |
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。
