| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 35.03 | 34.95 | -0.09 | -0.26% | 34.85 | 35.29 | 862229 | 302089.25 | 1.15% |
| 2025-10-09 | 34.47 | 35.04 | 0.44 | 1.27% | 34.25 | 35.05 | 1031166 | 358470.41 | 1.37% |
| 2025-09-30 | 34.65 | 34.60 | 0.03 | 0.09% | 34.41 | 34.84 | 865588 | 299503.50 | 1.15% |
| 2025-09-29 | 34.75 | 34.57 | -0.33 | -0.95% | 34.33 | 35.17 | 841153 | 292092.09 | 1.12% |
| 2025-09-26 | 34.80 | 34.90 | 0.01 | 0.03% | 34.69 | 35.40 | 598119 | 209854.69 | 0.79% |
| 2025-09-25 | 34.97 | 34.89 | -0.30 | -0.85% | 34.72 | 35.08 | 597999 | 208740.38 | 0.79% |
| 2025-09-24 | 34.80 | 35.19 | 0.12 | 0.34% | 34.78 | 35.34 | 554119 | 194639.81 | 0.74% |
| 2025-09-23 | 35.80 | 35.07 | -0.70 | -1.96% | 34.82 | 35.80 | 744907 | 262043.36 | 0.99% |
| 2025-09-22 | 35.21 | 35.77 | 0.56 | 1.59% | 34.53 | 35.80 | 994574 | 349323.38 | 1.32% |
| 2025-09-19 | 35.15 | 35.21 | -0.04 | -0.11% | 35.07 | 35.48 | 675692 | 238302.62 | 0.90% |
| 2025-09-18 | 35.90 | 35.25 | -0.82 | -2.27% | 35.00 | 36.45 | 1621817 | 579741.50 | 2.16% |
| 2025-09-17 | 37.00 | 36.07 | -0.97 | -2.62% | 36.02 | 37.00 | 1356588 | 491903.38 | 1.80% |
| 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% |
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。
