| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 31.85 | 30.67 | -1.18 | -3.70% | 30.52 | 31.85 | 832688 | 258754.28 | 1.11% |
| 2026-03-25 | 31.81 | 31.85 | 0.27 | 0.85% | 31.64 | 32.06 | 714826 | 227443.41 | 0.95% |
| 2026-03-24 | 31.52 | 31.58 | 0.45 | 1.45% | 31.10 | 31.73 | 774084 | 243285.94 | 1.03% |
| 2026-03-23 | 32.49 | 31.13 | -2.02 | -6.09% | 30.83 | 32.50 | 1384161 | 436308.44 | 1.84% |
| 2026-03-20 | 34.38 | 33.15 | -1.01 | -2.96% | 33.15 | 34.41 | 970724 | 326440.62 | 1.29% |
| 2026-03-19 | 34.17 | 34.16 | -0.42 | -1.21% | 34.05 | 34.71 | 801953 | 275373.56 | 1.07% |
| 2026-03-18 | 34.46 | 34.58 | 0.18 | 0.52% | 34.02 | 34.60 | 708021 | 243000.73 | 0.94% |
| 2026-03-17 | 34.95 | 34.40 | -0.51 | -1.46% | 34.36 | 35.20 | 801264 | 278845.25 | 1.06% |
| 2026-03-16 | 35.60 | 34.91 | -0.27 | -0.77% | 34.63 | 35.61 | 810469 | 283304.44 | 1.08% |
| 2026-03-13 | 35.89 | 35.18 | -0.82 | -2.28% | 35.08 | 35.98 | 790381 | 280948.72 | 1.05% |
| 2026-03-12 | 36.58 | 36.00 | -0.56 | -1.53% | 35.77 | 36.65 | 780189 | 281719.56 | 1.04% |
| 2026-03-11 | 37.01 | 36.56 | -0.44 | -1.19% | 36.37 | 37.09 | 804612 | 295017.84 | 1.07% |
| 2026-03-10 | 37.60 | 37.00 | -0.32 | -0.86% | 36.95 | 37.96 | 803308 | 300044.81 | 1.07% |
| 2026-03-09 | 38.64 | 37.32 | -1.61 | -4.14% | 37.25 | 38.78 | 1223581 | 461752.53 | 1.63% |
| 2026-03-06 | 38.55 | 38.93 | 0.17 | 0.44% | 38.43 | 39.45 | 983634 | 384017.06 | 1.31% |
| 2026-03-05 | 38.80 | 38.76 | 0.20 | 0.52% | 38.51 | 39.27 | 1060742 | 411915.47 | 1.41% |
| 2026-03-04 | 37.29 | 38.56 | 0.99 | 2.64% | 36.78 | 38.86 | 1509048 | 576061.00 | 2.01% |
| 2026-03-03 | 38.31 | 37.57 | -0.56 | -1.47% | 37.48 | 39.07 | 1318067 | 501845.50 | 1.75% |
| 2026-03-02 | 38.10 | 38.13 | 0.38 | 1.01% | 37.67 | 38.38 | 1185762 | 450545.09 | 1.58% |
| 2026-02-27 | 38.00 | 37.75 | -0.36 | -0.94% | 37.59 | 38.28 | 878614 | 332558.44 | 1.17% |
| 2026-02-26 | 37.95 | 38.11 | 0.01 | 0.03% | 37.68 | 38.20 | 867160 | 329281.72 | 1.15% |
| 2026-02-25 | 37.14 | 38.10 | 0.78 | 2.09% | 37.12 | 38.30 | 1512818 | 573361.75 | 2.01% |
| 2026-02-24 | 36.69 | 37.32 | 0.97 | 2.67% | 36.40 | 37.90 | 1353908 | 503144.91 | 1.80% |
| 2026-02-13 | 35.90 | 36.35 | 0.29 | 0.80% | 35.87 | 36.75 | 1259759 | 458760.97 | 1.67% |
| 2026-02-12 | 34.85 | 36.06 | 1.07 | 3.06% | 34.69 | 36.48 | 1454636 | 520927.53 | 1.93% |
| 2026-02-11 | 34.75 | 34.99 | 0.19 | 0.55% | 34.56 | 35.44 | 857185 | 300845.41 | 1.14% |
| 2026-02-10 | 34.12 | 34.80 | 0.71 | 2.08% | 33.91 | 34.85 | 875773 | 302074.25 | 1.16% |
| 2026-02-09 | 34.21 | 34.09 | 0.18 | 0.53% | 33.93 | 34.36 | 430966 | 146812.52 | 0.57% |
| 2026-02-06 | 34.42 | 33.91 | -0.75 | -2.16% | 33.82 | 34.53 | 640752 | 218279.30 | 0.85% |
| 2026-02-05 | 34.99 | 34.66 | -0.45 | -1.28% | 34.38 | 35.24 | 565076 | 196208.81 | 0.75% |
| 2026-02-04 | 34.49 | 35.11 | 0.49 | 1.42% | 34.39 | 35.60 | 1104590 | 388897.06 | 1.47% |
| 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% |
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。
