| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.35 | 9.21 | -0.21 | -2.23% | 9.12 | 9.39 | 337154 | 31091.47 | 3.51% |
| 2025-10-24 | 9.45 | 9.42 | -0.06 | -0.63% | 9.41 | 9.53 | 198893 | 18803.45 | 2.07% |
| 2025-10-23 | 9.49 | 9.48 | -0.04 | -0.42% | 9.35 | 9.53 | 242358 | 22885.03 | 2.53% |
| 2025-10-22 | 9.46 | 9.52 | 0.03 | 0.32% | 9.43 | 9.63 | 296256 | 28300.17 | 3.09% |
| 2025-10-21 | 9.43 | 9.49 | 0.03 | 0.32% | 9.35 | 9.51 | 247919 | 23419.26 | 2.58% |
| 2025-10-20 | 9.30 | 9.46 | 0.24 | 2.60% | 9.22 | 9.55 | 396379 | 37229.83 | 4.13% |
| 2025-10-17 | 9.23 | 9.22 | -0.02 | -0.22% | 9.19 | 9.36 | 237401 | 22045.04 | 2.47% |
| 2025-10-16 | 9.31 | 9.24 | -0.09 | -0.96% | 9.19 | 9.38 | 225007 | 20899.25 | 2.35% |
| 2025-10-15 | 9.13 | 9.33 | 0.20 | 2.19% | 9.13 | 9.36 | 255679 | 23760.48 | 2.66% |
| 2025-10-14 | 9.13 | 9.13 | 0.03 | 0.33% | 9.09 | 9.24 | 220772 | 20232.00 | 2.30% |
| 2025-10-13 | 8.97 | 9.10 | -0.08 | -0.87% | 8.90 | 9.11 | 206455 | 18662.34 | 2.15% |
| 2025-10-10 | 9.04 | 9.18 | 0.13 | 1.44% | 9.02 | 9.20 | 255282 | 23347.57 | 2.66% |
| 2025-10-09 | 9.15 | 9.05 | -0.08 | -0.88% | 8.99 | 9.15 | 192748 | 17433.76 | 2.01% |
| 2025-09-30 | 9.16 | 9.13 | -0.03 | -0.33% | 9.11 | 9.20 | 160329 | 14670.51 | 1.67% |
| 2025-09-29 | 9.06 | 9.16 | 0.08 | 0.88% | 8.93 | 9.16 | 202935 | 18403.04 | 2.11% |
| 2025-09-26 | 9.03 | 9.08 | 0.00 | 0.00% | 8.96 | 9.18 | 186453 | 16936.63 | 1.94% |
| 2025-09-25 | 9.09 | 9.08 | -0.02 | -0.22% | 9.01 | 9.14 | 160878 | 14598.58 | 1.68% |
| 2025-09-24 | 8.95 | 9.10 | 0.10 | 1.11% | 8.93 | 9.10 | 166941 | 15094.96 | 1.74% |
| 2025-09-23 | 9.11 | 9.00 | -0.16 | -1.75% | 8.87 | 9.15 | 270621 | 24231.63 | 2.82% |
| 2025-09-22 | 9.23 | 9.16 | -0.10 | -1.08% | 9.08 | 9.28 | 213736 | 19589.09 | 2.23% |
| 2025-09-19 | 9.18 | 9.26 | 0.02 | 0.22% | 9.09 | 9.28 | 286536 | 26290.92 | 2.99% |
| 2025-09-18 | 9.49 | 9.24 | -0.32 | -3.35% | 9.14 | 9.54 | 538744 | 50408.20 | 5.61% |
| 2025-09-17 | 9.56 | 9.56 | 0.09 | 0.95% | 9.48 | 9.76 | 649410 | 62550.68 | 6.77% |
| 2025-09-16 | 9.50 | 9.47 | -0.03 | -0.32% | 9.33 | 9.56 | 338848 | 31983.19 | 3.53% |
| 2025-09-15 | 9.38 | 9.50 | 0.08 | 0.85% | 9.36 | 9.57 | 424849 | 40232.84 | 4.43% |
| 2025-09-12 | 9.48 | 9.42 | -0.10 | -1.05% | 9.38 | 9.61 | 444307 | 41962.32 | 4.63% |
| 2025-09-11 | 9.66 | 9.52 | -0.25 | -2.56% | 9.35 | 9.73 | 787729 | 74523.61 | 8.21% |
| 2025-09-10 | 9.68 | 9.77 | 0.14 | 1.45% | 9.64 | 9.96 | 807625 | 79193.62 | 8.42% |
| 2025-09-09 | 9.78 | 9.63 | -0.47 | -4.65% | 9.62 | 9.99 | 1001887 | 97431.88 | 10.44% |
| 2025-09-08 | 9.05 | 10.10 | 0.92 | 10.02% | 9.05 | 10.10 | 1563635 | 154221.20 | 16.30% |
| 2025-09-05 | 9.63 | 9.18 | 0.37 | 4.20% | 9.04 | 9.63 | 1074553 | 99784.59 | 11.20% |
| 2025-09-04 | 8.80 | 8.81 | 0.01 | 0.11% | 8.70 | 8.92 | 209945 | 18519.05 | 2.19% |
| 2025-09-03 | 9.05 | 8.80 | -0.18 | -2.00% | 8.76 | 9.12 | 253665 | 22623.81 | 2.64% |
| 2025-09-02 | 9.09 | 8.98 | -0.15 | -1.64% | 8.90 | 9.14 | 247525 | 22257.92 | 2.58% |
| 2025-09-01 | 8.83 | 9.13 | 0.24 | 2.70% | 8.75 | 9.24 | 386032 | 35034.41 | 4.02% |
| 2025-08-29 | 8.95 | 8.89 | -0.06 | -0.67% | 8.85 | 9.06 | 216300 | 19353.18 | 2.25% |
| 2025-08-28 | 8.80 | 8.95 | 0.15 | 1.70% | 8.70 | 8.96 | 296725 | 26245.54 | 3.09% |
| 2025-08-27 | 9.03 | 8.80 | -0.30 | -3.30% | 8.78 | 9.11 | 384327 | 34396.04 | 4.01% |
| 2025-08-26 | 8.93 | 9.10 | 0.12 | 1.34% | 8.91 | 9.33 | 530922 | 48685.84 | 5.53% |
| 2025-08-25 | 9.48 | 8.98 | -0.32 | -3.44% | 8.94 | 9.48 | 773058 | 70137.73 | 8.06% |
| 2025-08-22 | 9.11 | 9.30 | 0.16 | 1.75% | 9.02 | 9.32 | 320657 | 29386.45 | 3.34% |
| 2025-08-21 | 8.99 | 9.14 | 0.15 | 1.67% | 8.95 | 9.35 | 365331 | 33505.62 | 3.81% |
| 2025-08-20 | 8.97 | 8.99 | -0.03 | -0.33% | 8.90 | 9.02 | 201604 | 18058.74 | 2.10% |
| 2025-08-19 | 8.97 | 9.02 | 0.07 | 0.78% | 8.93 | 9.25 | 353835 | 32159.30 | 3.69% |
| 2025-08-18 | 8.96 | 8.95 | -0.01 | -0.11% | 8.85 | 9.05 | 295397 | 26505.38 | 3.08% |
| 2025-08-15 | 8.83 | 8.96 | 0.10 | 1.13% | 8.74 | 8.96 | 257910 | 22902.41 | 2.69% |
| 2025-08-14 | 8.67 | 8.86 | 0.17 | 1.96% | 8.67 | 9.02 | 485264 | 42995.06 | 5.06% |
| 2025-08-13 | 8.68 | 8.69 | 0.03 | 0.35% | 8.60 | 8.75 | 184527 | 15981.02 | 1.92% |
| 2025-08-12 | 8.63 | 8.66 | 0.03 | 0.35% | 8.59 | 8.69 | 182152 | 15745.90 | 1.90% |
| 2025-08-11 | 8.55 | 8.63 | 0.07 | 0.82% | 8.51 | 8.66 | 197748 | 16993.98 | 2.06% |
| 2025-08-08 | 8.56 | 8.56 | 0.00 | 0.00% | 8.52 | 8.60 | 120056 | 10283.25 | 1.25% |
| 2025-08-07 | 8.68 | 8.56 | -0.12 | -1.38% | 8.55 | 8.69 | 237142 | 20352.39 | 2.47% |
| 2025-08-06 | 8.75 | 8.68 | -0.07 | -0.80% | 8.64 | 8.78 | 188241 | 16336.25 | 1.96% |
| 2025-08-05 | 8.72 | 8.75 | 0.05 | 0.57% | 8.65 | 8.77 | 175149 | 15251.19 | 1.83% |
| 2025-08-04 | 8.74 | 8.70 | -0.07 | -0.80% | 8.64 | 8.83 | 254781 | 22196.73 | 2.66% |
| 2025-08-01 | 8.96 | 8.77 | -0.45 | -4.88% | 8.60 | 9.01 | 508064 | 44599.46 | 5.30% |
| 2025-07-31 | 9.21 | 9.22 | -0.05 | -0.54% | 9.13 | 9.36 | 360122 | 33193.00 | 3.75% |
| 2025-07-30 | 9.24 | 9.27 | -0.03 | -0.32% | 9.09 | 9.47 | 560705 | 51971.53 | 5.84% |
| 2025-07-29 | 8.87 | 9.30 | 0.38 | 4.26% | 8.85 | 9.45 | 750176 | 68609.05 | 7.82% |
| 2025-07-28 | 8.93 | 8.92 | 0.13 | 1.48% | 8.81 | 9.01 | 352699 | 31498.68 | 3.68% |
| 2025-07-25 | 8.84 | 8.79 | -0.05 | -0.57% | 8.78 | 8.91 | 233820 | 20642.94 | 2.44% |
| 2025-07-24 | 8.55 | 8.84 | 0.28 | 3.27% | 8.54 | 8.89 | 398367 | 34956.24 | 4.15% |
| 2025-07-23 | 8.50 | 8.56 | 0.06 | 0.71% | 8.47 | 8.72 | 261711 | 22516.39 | 2.73% |
| 2025-07-22 | 8.49 | 8.50 | -0.02 | -0.23% | 8.46 | 8.57 | 194699 | 16543.45 | 2.03% |
| 2025-07-21 | 8.32 | 8.52 | 0.15 | 1.79% | 8.32 | 8.61 | 238850 | 20247.29 | 2.49% |
| 2025-07-18 | 8.27 | 8.37 | 0.09 | 1.09% | 8.27 | 8.48 | 168512 | 14093.41 | 1.76% |
| 2025-07-17 | 8.29 | 8.28 | 0.02 | 0.24% | 8.24 | 8.32 | 93554 | 7742.81 | 0.98% |
| 2025-07-16 | 8.20 | 8.26 | 0.05 | 0.61% | 8.20 | 8.30 | 99962 | 8254.17 | 1.04% |
| 2025-07-15 | 8.41 | 8.21 | -0.21 | -2.49% | 8.17 | 8.43 | 279905 | 23094.76 | 2.92% |
| 2025-07-14 | 8.42 | 8.42 | -0.05 | -0.59% | 8.38 | 8.57 | 232312 | 19652.60 | 2.42% |
| 2025-07-11 | 8.55 | 8.47 | -0.03 | -0.35% | 8.40 | 8.55 | 159949 | 13531.05 | 1.67% |
| 2025-07-10 | 8.43 | 8.50 | 0.06 | 0.71% | 8.43 | 8.56 | 195407 | 16623.79 | 2.04% |
| 2025-07-09 | 8.41 | 8.44 | 0.03 | 0.36% | 8.39 | 8.50 | 171712 | 14507.78 | 1.79% |
| 2025-07-08 | 8.41 | 8.41 | 0.00 | 0.00% | 8.34 | 8.45 | 134560 | 11285.27 | 1.40% |
| 2025-07-07 | 8.28 | 8.41 | 0.11 | 1.33% | 8.27 | 8.45 | 134261 | 11266.65 | 1.40% |
| 2025-07-04 | 8.38 | 8.30 | -0.10 | -1.19% | 8.28 | 8.40 | 136438 | 11381.84 | 1.42% |
| 2025-07-03 | 8.40 | 8.40 | -0.02 | -0.24% | 8.37 | 8.46 | 103370 | 8686.78 | 1.08% |
| 2025-07-02 | 8.41 | 8.42 | 0.00 | 0.00% | 8.36 | 8.46 | 124009 | 10434.26 | 1.29% |
| 2025-07-01 | 8.45 | 8.42 | -0.01 | -0.12% | 8.36 | 8.46 | 109800 | 9235.97 | 1.14% |
| 2025-06-30 | 8.44 | 8.43 | 0.03 | 0.36% | 8.41 | 8.51 | 144423 | 12195.48 | 1.51% |
中体产业(600158)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。
