| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-20 | 31.40 | 31.47 | 0.04 | 0.13% | 31.19 | 31.65 | 303483 | 95251.70 | 0.68% |
| 2025-05-19 | 31.48 | 31.43 | 0.06 | 0.19% | 31.26 | 31.58 | 266004 | 83586.09 | 0.59% |
| 2025-05-16 | 31.30 | 31.37 | -0.01 | -0.03% | 31.14 | 31.70 | 318592 | 99906.81 | 0.71% |
| 2025-05-15 | 31.67 | 31.38 | -0.30 | -0.95% | 31.31 | 31.90 | 436388 | 138019.78 | 0.98% |
| 2025-05-14 | 31.59 | 31.68 | 0.09 | 0.28% | 31.42 | 31.80 | 483250 | 152874.38 | 1.08% |
| 2025-05-13 | 32.73 | 31.59 | -1.47 | -4.45% | 31.55 | 32.73 | 1081706 | 345269.44 | 2.42% |
| 2025-05-12 | 30.28 | 33.06 | 2.88 | 9.54% | 30.02 | 33.20 | 1728458 | 561093.75 | 3.86% |
| 2025-05-09 | 30.74 | 30.18 | 0.04 | 0.13% | 30.14 | 30.82 | 574503 | 174579.02 | 1.28% |
| 2025-05-08 | 29.91 | 30.14 | 0.07 | 0.23% | 29.80 | 30.18 | 373620 | 112120.04 | 0.84% |
| 2025-05-07 | 29.85 | 30.07 | 0.48 | 1.62% | 29.56 | 30.26 | 604864 | 181172.55 | 1.35% |
| 2025-05-06 | 29.37 | 29.59 | 0.31 | 1.06% | 29.36 | 29.68 | 283884 | 83879.61 | 0.63% |
| 2025-04-30 | 29.55 | 29.28 | -0.24 | -0.81% | 29.24 | 29.61 | 293356 | 86114.70 | 0.66% |
| 2025-04-29 | 29.00 | 29.52 | 0.55 | 1.90% | 28.86 | 29.52 | 351134 | 103010.60 | 0.79% |
| 2025-04-28 | 29.21 | 28.97 | -0.25 | -0.86% | 28.96 | 29.35 | 193534 | 56277.35 | 0.43% |
| 2025-04-25 | 28.85 | 29.22 | 0.42 | 1.46% | 28.78 | 29.38 | 317415 | 92591.91 | 0.71% |
| 2025-04-24 | 29.10 | 28.80 | -0.30 | -1.03% | 28.78 | 29.10 | 190237 | 55005.78 | 0.43% |
| 2025-04-23 | 29.16 | 29.10 | 0.00 | 0.00% | 28.95 | 29.27 | 228072 | 66313.68 | 0.51% |
| 2025-04-22 | 29.01 | 29.10 | 0.08 | 0.28% | 29.00 | 29.28 | 234636 | 68375.85 | 0.52% |
| 2025-04-21 | 28.80 | 29.02 | 0.05 | 0.17% | 28.63 | 29.10 | 220714 | 63903.97 | 0.49% |
| 2025-04-18 | 29.18 | 28.97 | -0.39 | -1.33% | 28.80 | 29.24 | 262285 | 75991.34 | 0.59% |
| 2025-04-17 | 28.70 | 29.36 | 0.57 | 1.98% | 28.61 | 29.80 | 508102 | 148459.16 | 1.14% |
| 2025-04-16 | 28.92 | 28.79 | -0.13 | -0.45% | 28.50 | 29.09 | 318671 | 91509.30 | 0.71% |
| 2025-04-15 | 29.09 | 28.92 | -0.22 | -0.75% | 28.72 | 29.14 | 274318 | 79083.41 | 0.61% |
| 2025-04-14 | 29.31 | 29.14 | -0.10 | -0.34% | 29.14 | 29.38 | 307310 | 89801.87 | 0.69% |
| 2025-04-11 | 29.20 | 29.24 | -0.01 | -0.03% | 28.90 | 29.30 | 388507 | 113093.84 | 0.87% |
| 2025-04-10 | 29.80 | 29.25 | -0.22 | -0.75% | 29.11 | 29.90 | 627000 | 184281.52 | 1.40% |
| 2025-04-09 | 28.28 | 29.47 | 0.83 | 2.90% | 28.10 | 29.55 | 829731 | 241697.00 | 1.86% |
| 2025-04-08 | 27.34 | 28.64 | 1.32 | 4.83% | 26.93 | 28.68 | 874431 | 242780.78 | 1.96% |
| 2025-04-07 | 29.00 | 27.32 | -3.03 | -9.98% | 27.32 | 29.00 | 743016 | 206708.55 | 1.66% |
| 2025-04-03 | 30.42 | 30.35 | -0.37 | -1.20% | 30.33 | 30.64 | 252127 | 76774.10 | 0.56% |
| 2025-04-02 | 30.63 | 30.72 | 0.09 | 0.29% | 30.41 | 30.76 | 206871 | 63355.39 | 0.46% |
| 2025-04-01 | 30.65 | 30.63 | 0.13 | 0.43% | 30.58 | 30.93 | 250647 | 76917.02 | 0.56% |
| 2025-03-31 | 30.61 | 30.50 | -0.28 | -0.91% | 30.42 | 30.93 | 266089 | 81372.52 | 0.59% |
| 2025-03-28 | 31.13 | 30.78 | -0.51 | -1.63% | 30.72 | 31.25 | 385532 | 119073.01 | 0.86% |
| 2025-03-27 | 31.51 | 31.29 | -0.32 | -1.01% | 31.03 | 31.57 | 380206 | 118803.01 | 0.85% |
| 2025-03-26 | 31.50 | 31.61 | -0.06 | -0.19% | 31.50 | 31.79 | 300514 | 95048.54 | 0.67% |
| 2025-03-25 | 31.91 | 31.67 | -0.43 | -1.34% | 31.54 | 32.27 | 449639 | 142838.16 | 1.01% |
| 2025-03-24 | 32.64 | 32.10 | -0.33 | -1.02% | 31.70 | 32.64 | 728787 | 233029.05 | 1.63% |
| 2025-03-21 | 31.46 | 32.43 | 0.85 | 2.69% | 31.41 | 32.77 | 1254887 | 406514.44 | 2.81% |
| 2025-03-20 | 31.40 | 31.58 | 0.22 | 0.70% | 31.28 | 31.85 | 469553 | 148394.73 | 1.05% |
| 2025-03-19 | 31.51 | 31.36 | -0.27 | -0.85% | 31.32 | 31.59 | 302414 | 95014.98 | 0.68% |
| 2025-03-18 | 31.83 | 31.63 | -0.30 | -0.94% | 31.50 | 31.96 | 494440 | 156453.75 | 1.11% |
| 2025-03-17 | 32.00 | 31.93 | 0.15 | 0.47% | 31.88 | 32.77 | 833835 | 269007.88 | 1.86% |
| 2025-03-14 | 31.60 | 31.78 | 0.28 | 0.89% | 31.26 | 31.95 | 726537 | 229899.47 | 1.62% |
| 2025-03-13 | 30.90 | 31.50 | 0.59 | 1.91% | 30.57 | 31.90 | 580555 | 180563.48 | 1.30% |
| 2025-03-12 | 31.31 | 30.91 | -0.39 | -1.25% | 30.88 | 31.35 | 407185 | 126250.93 | 0.91% |
| 2025-03-11 | 30.95 | 31.30 | 0.08 | 0.26% | 30.80 | 31.36 | 376482 | 117083.91 | 0.84% |
| 2025-03-10 | 31.07 | 31.22 | 0.15 | 0.48% | 31.00 | 31.50 | 475147 | 148500.22 | 1.06% |
| 2025-03-07 | 30.40 | 31.07 | 0.51 | 1.67% | 30.26 | 31.60 | 768327 | 238475.91 | 1.72% |
| 2025-03-06 | 30.40 | 30.56 | 0.16 | 0.53% | 30.10 | 30.67 | 489914 | 149354.03 | 1.10% |
| 2025-03-05 | 30.79 | 30.40 | -0.54 | -1.75% | 30.30 | 30.90 | 501871 | 152949.34 | 1.12% |
| 2025-03-04 | 30.68 | 30.94 | 0.48 | 1.58% | 30.47 | 31.20 | 558472 | 172072.78 | 1.25% |
| 2025-03-03 | 30.82 | 30.46 | -0.40 | -1.30% | 30.38 | 30.97 | 494519 | 151442.02 | 1.11% |
| 2025-02-28 | 31.20 | 30.86 | -0.35 | -1.12% | 30.81 | 31.71 | 604393 | 188588.67 | 1.35% |
| 2025-02-27 | 31.04 | 31.21 | 0.19 | 0.61% | 30.94 | 31.33 | 446423 | 138982.14 | 1.00% |
| 2025-02-26 | 31.07 | 31.02 | -0.08 | -0.26% | 30.80 | 31.15 | 473570 | 146533.70 | 1.06% |
| 2025-02-25 | 31.38 | 31.10 | -0.48 | -1.52% | 31.05 | 31.45 | 391988 | 122388.80 | 0.88% |
| 2025-02-24 | 31.49 | 31.58 | -0.19 | -0.60% | 31.14 | 32.19 | 497237 | 156894.27 | 1.11% |
| 2025-02-21 | 31.55 | 31.77 | 0.19 | 0.60% | 31.36 | 31.97 | 520778 | 164978.09 | 1.16% |
| 2025-02-20 | 32.59 | 31.58 | -0.94 | -2.89% | 31.42 | 32.59 | 785524 | 249070.23 | 1.76% |
| 2025-02-19 | 32.35 | 32.52 | 0.32 | 0.99% | 32.10 | 33.26 | 500653 | 163049.92 | 1.12% |
| 2025-02-18 | 33.30 | 32.20 | -1.03 | -3.10% | 32.03 | 33.31 | 554508 | 180753.52 | 1.24% |
| 2025-02-17 | 33.47 | 33.23 | -0.23 | -0.69% | 33.10 | 33.84 | 431457 | 143779.73 | 0.96% |
| 2025-02-14 | 33.28 | 33.46 | 0.19 | 0.57% | 33.21 | 33.84 | 330005 | 110436.15 | 0.74% |
| 2025-02-13 | 33.24 | 33.27 | -0.04 | -0.12% | 33.19 | 33.79 | 361488 | 121111.38 | 0.81% |
| 2025-02-12 | 33.05 | 33.31 | 0.11 | 0.33% | 33.03 | 33.55 | 256770 | 85428.47 | 0.57% |
| 2025-02-11 | 33.53 | 33.20 | -0.39 | -1.16% | 33.06 | 33.53 | 297311 | 98729.72 | 0.66% |
| 2025-02-10 | 33.67 | 33.59 | -0.15 | -0.44% | 33.50 | 33.77 | 305856 | 102741.56 | 0.68% |
| 2025-02-07 | 33.85 | 33.74 | -0.11 | -0.32% | 33.51 | 34.07 | 389455 | 131515.42 | 0.87% |
| 2025-02-06 | 33.51 | 33.85 | 0.31 | 0.92% | 33.22 | 33.93 | 282108 | 95024.67 | 0.63% |
| 2025-02-05 | 33.73 | 33.54 | -0.04 | -0.12% | 33.11 | 33.75 | 286287 | 95484.33 | 0.64% |
| 2025-01-27 | 33.89 | 33.58 | -0.20 | -0.59% | 33.54 | 34.46 | 331243 | 112225.65 | 0.74% |
| 2025-01-24 | 33.00 | 33.78 | 0.71 | 2.15% | 32.91 | 34.08 | 574262 | 193633.67 | 1.28% |
| 2025-01-23 | 33.05 | 33.07 | 0.21 | 0.64% | 32.96 | 33.51 | 345352 | 114751.34 | 0.77% |
| 2025-01-22 | 32.97 | 32.86 | 0.02 | 0.06% | 32.36 | 33.00 | 299955 | 97982.76 | 0.67% |
| 2025-01-21 | 33.25 | 32.84 | -0.16 | -0.48% | 32.62 | 33.25 | 239124 | 78426.91 | 0.53% |
| 2025-01-20 | 32.70 | 33.00 | 0.32 | 0.98% | 32.70 | 33.44 | 397853 | 131777.83 | 0.89% |
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。
