| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.13 | 10.21 | 0.26 | 2.61% | 9.76 | 10.23 | 530788 | 53211.46 | 5.53% |
| 2026-03-23 | 10.35 | 9.95 | -0.63 | -5.95% | 9.85 | 10.48 | 573269 | 58299.40 | 5.97% |
| 2026-03-20 | 10.65 | 10.58 | 0.00 | 0.00% | 10.58 | 11.00 | 538060 | 58089.95 | 5.61% |
| 2026-03-19 | 10.70 | 10.58 | -0.23 | -2.13% | 10.48 | 10.78 | 345249 | 36611.54 | 3.60% |
| 2026-03-18 | 10.60 | 10.81 | 0.19 | 1.79% | 10.55 | 10.87 | 325131 | 34800.64 | 3.39% |
| 2026-03-17 | 11.03 | 10.62 | -0.40 | -3.63% | 10.58 | 11.05 | 422632 | 45593.13 | 4.40% |
| 2026-03-16 | 10.85 | 11.02 | 0.16 | 1.47% | 10.84 | 11.23 | 568680 | 62949.45 | 5.93% |
| 2026-03-13 | 11.10 | 10.86 | -0.29 | -2.60% | 10.81 | 11.29 | 415812 | 45869.04 | 4.33% |
| 2026-03-12 | 11.15 | 11.15 | 0.00 | 0.00% | 10.85 | 11.20 | 516038 | 56809.42 | 5.38% |
| 2026-03-11 | 11.05 | 11.15 | 0.26 | 2.39% | 10.93 | 11.39 | 724133 | 80999.45 | 7.55% |
| 2026-03-10 | 10.74 | 10.89 | 0.21 | 1.97% | 10.74 | 11.09 | 448264 | 48789.85 | 4.67% |
| 2026-03-09 | 10.21 | 10.68 | 0.27 | 2.59% | 10.21 | 10.86 | 563057 | 59464.63 | 5.87% |
| 2026-03-06 | 10.10 | 10.41 | 0.31 | 3.07% | 10.09 | 10.52 | 406811 | 42270.74 | 4.24% |
| 2026-03-05 | 10.38 | 10.10 | -0.08 | -0.79% | 9.81 | 10.57 | 533684 | 54784.02 | 5.56% |
| 2026-03-04 | 10.16 | 10.18 | -0.16 | -1.55% | 10.10 | 10.38 | 344493 | 35179.74 | 3.59% |
| 2026-03-03 | 10.62 | 10.34 | -0.21 | -1.99% | 10.19 | 10.69 | 548509 | 56959.90 | 5.72% |
| 2026-03-02 | 10.38 | 10.55 | 0.00 | 0.00% | 10.35 | 11.10 | 606368 | 64961.22 | 6.32% |
| 2026-02-27 | 10.44 | 10.55 | 0.25 | 2.43% | 10.35 | 10.94 | 660465 | 70432.38 | 6.88% |
| 2026-02-26 | 10.55 | 10.30 | -0.05 | -0.48% | 10.30 | 10.68 | 370117 | 38575.27 | 3.86% |
| 2026-02-25 | 10.30 | 10.35 | -0.02 | -0.19% | 10.29 | 10.63 | 354848 | 36924.52 | 3.70% |
| 2026-02-24 | 10.04 | 10.37 | 0.60 | 6.14% | 9.95 | 10.55 | 541404 | 55943.35 | 5.64% |
| 2026-02-13 | 9.69 | 9.77 | 0.08 | 0.83% | 9.64 | 9.97 | 301402 | 29633.33 | 3.14% |
| 2026-02-12 | 9.75 | 9.69 | -0.09 | -0.92% | 9.62 | 9.78 | 193289 | 18726.23 | 2.01% |
| 2026-02-11 | 9.91 | 9.78 | -0.15 | -1.51% | 9.76 | 9.95 | 265152 | 26039.03 | 2.76% |
| 2026-02-10 | 9.91 | 9.93 | 0.02 | 0.20% | 9.86 | 10.03 | 256984 | 25528.45 | 2.68% |
| 2026-02-09 | 9.81 | 9.91 | 0.20 | 2.06% | 9.78 | 9.97 | 286567 | 28314.85 | 2.99% |
| 2026-02-06 | 9.71 | 9.71 | -0.12 | -1.22% | 9.62 | 9.86 | 295076 | 28731.46 | 3.08% |
| 2026-02-05 | 9.57 | 9.83 | 0.22 | 2.29% | 9.52 | 9.97 | 407015 | 39913.44 | 4.24% |
| 2026-02-04 | 9.61 | 9.61 | -0.02 | -0.21% | 9.51 | 9.70 | 268239 | 25748.02 | 2.80% |
| 2026-02-03 | 9.52 | 9.63 | 0.12 | 1.26% | 9.52 | 9.83 | 314621 | 30398.47 | 3.28% |
| 2026-02-02 | 9.39 | 9.51 | -0.01 | -0.11% | 9.39 | 9.95 | 564220 | 54594.16 | 5.88% |
| 2026-01-30 | 9.60 | 9.52 | -0.08 | -0.83% | 9.46 | 9.76 | 881956 | 84637.16 | 9.19% |
| 2026-01-29 | 8.95 | 9.60 | 0.60 | 6.67% | 8.84 | 9.90 | 1283561 | 123455.38 | 13.38% |
| 2026-01-28 | 8.93 | 9.00 | 0.06 | 0.67% | 8.92 | 9.07 | 237768 | 21373.04 | 2.48% |
| 2026-01-27 | 9.11 | 8.94 | -0.22 | -2.40% | 8.91 | 9.20 | 374628 | 33697.19 | 3.90% |
| 2026-01-26 | 9.39 | 9.16 | -0.70 | -7.10% | 9.05 | 9.58 | 721231 | 66593.22 | 7.52% |
| 2026-01-23 | 9.82 | 9.86 | 0.04 | 0.41% | 9.71 | 10.03 | 591040 | 58251.18 | 6.16% |
| 2026-01-22 | 9.70 | 9.82 | 0.11 | 1.13% | 9.58 | 9.86 | 637727 | 62015.35 | 6.65% |
| 2026-01-21 | 9.53 | 9.71 | 0.53 | 5.77% | 9.27 | 9.95 | 1028292 | 98793.81 | 10.72% |
| 2026-01-20 | 9.10 | 9.18 | 0.06 | 0.66% | 9.04 | 9.25 | 329152 | 30151.92 | 3.43% |
| 2026-01-19 | 8.90 | 9.12 | 0.29 | 3.28% | 8.90 | 9.15 | 393069 | 35646.91 | 4.10% |
| 2026-01-16 | 8.95 | 8.83 | -0.08 | -0.90% | 8.81 | 8.97 | 199770 | 17716.06 | 2.08% |
| 2026-01-15 | 9.03 | 8.91 | -0.11 | -1.22% | 8.88 | 9.05 | 180161 | 16113.51 | 1.88% |
| 2026-01-14 | 8.99 | 9.02 | 0.03 | 0.33% | 8.90 | 9.10 | 315251 | 28442.80 | 3.29% |
| 2026-01-13 | 9.11 | 8.99 | -0.11 | -1.21% | 8.96 | 9.16 | 287119 | 25980.52 | 2.99% |
| 2026-01-12 | 8.89 | 9.10 | 0.20 | 2.25% | 8.88 | 9.15 | 353800 | 31949.46 | 3.69% |
| 2026-01-09 | 8.75 | 8.90 | 0.14 | 1.60% | 8.74 | 8.90 | 275522 | 24298.25 | 2.87% |
| 2026-01-08 | 8.72 | 8.76 | 0.01 | 0.11% | 8.71 | 8.79 | 118311 | 10352.25 | 1.23% |
| 2026-01-07 | 8.81 | 8.75 | -0.07 | -0.79% | 8.74 | 8.88 | 189958 | 16702.55 | 1.98% |
| 2026-01-06 | 8.76 | 8.82 | 0.04 | 0.46% | 8.75 | 8.84 | 216404 | 19047.80 | 2.26% |
| 2026-01-05 | 8.73 | 8.78 | 0.05 | 0.57% | 8.72 | 8.87 | 185158 | 16285.20 | 1.93% |
| 2025-12-31 | 8.69 | 8.73 | 0.04 | 0.46% | 8.64 | 8.76 | 113049 | 9844.89 | 1.18% |
| 2025-12-30 | 8.67 | 8.69 | 0.00 | 0.00% | 8.61 | 8.77 | 139095 | 12094.61 | 1.45% |
| 2025-12-29 | 8.76 | 8.69 | -0.11 | -1.25% | 8.67 | 8.82 | 147326 | 12839.98 | 1.54% |
| 2025-12-26 | 8.85 | 8.80 | -0.07 | -0.79% | 8.76 | 8.91 | 141804 | 12504.89 | 1.48% |
| 2025-12-25 | 8.75 | 8.87 | 0.14 | 1.60% | 8.73 | 8.93 | 185042 | 16391.06 | 1.93% |
| 2025-12-24 | 8.75 | 8.73 | -0.05 | -0.57% | 8.66 | 8.77 | 178321 | 15558.59 | 1.86% |
| 2025-12-23 | 9.01 | 8.78 | -0.34 | -3.73% | 8.72 | 9.04 | 334363 | 29612.68 | 3.48% |
| 2025-12-22 | 8.86 | 9.12 | 0.26 | 2.93% | 8.85 | 9.22 | 405352 | 36752.58 | 4.22% |
| 2025-12-19 | 8.61 | 8.86 | 0.26 | 3.02% | 8.59 | 8.87 | 242695 | 21266.85 | 2.53% |
| 2025-12-18 | 8.54 | 8.60 | -0.01 | -0.12% | 8.53 | 8.73 | 169139 | 14613.41 | 1.76% |
| 2025-12-17 | 8.48 | 8.61 | 0.17 | 2.01% | 8.41 | 8.61 | 192226 | 16372.01 | 2.00% |
| 2025-12-16 | 8.49 | 8.44 | -0.08 | -0.94% | 8.41 | 8.58 | 136650 | 11576.14 | 1.42% |
| 2025-12-15 | 8.51 | 8.52 | -0.10 | -1.16% | 8.38 | 8.57 | 201632 | 17112.46 | 2.10% |
| 2025-12-12 | 8.74 | 8.62 | -0.12 | -1.37% | 8.61 | 8.76 | 229723 | 19922.28 | 2.39% |
| 2025-12-11 | 8.89 | 8.74 | -0.21 | -2.35% | 8.72 | 8.92 | 235366 | 20675.37 | 2.45% |
| 2025-12-10 | 8.88 | 8.95 | 0.05 | 0.56% | 8.79 | 9.12 | 319440 | 28577.15 | 3.33% |
| 2025-12-09 | 8.87 | 8.90 | 0.04 | 0.45% | 8.83 | 9.01 | 209083 | 18597.19 | 2.18% |
| 2025-12-08 | 8.86 | 8.86 | -0.03 | -0.34% | 8.80 | 8.96 | 302858 | 26859.98 | 3.16% |
| 2025-12-05 | 8.65 | 8.89 | 0.19 | 2.18% | 8.61 | 9.01 | 352368 | 31156.46 | 3.67% |
| 2025-12-04 | 8.59 | 8.70 | 0.13 | 1.52% | 8.51 | 8.88 | 340007 | 29578.88 | 3.54% |
| 2025-12-03 | 8.68 | 8.57 | -0.10 | -1.15% | 8.53 | 8.72 | 109509 | 9423.86 | 1.14% |
| 2025-12-02 | 8.71 | 8.67 | -0.07 | -0.80% | 8.61 | 8.73 | 100856 | 8735.90 | 1.05% |
| 2025-12-01 | 8.60 | 8.74 | 0.18 | 2.10% | 8.59 | 8.84 | 200343 | 17470.68 | 2.09% |
| 2025-11-28 | 8.51 | 8.56 | 0.03 | 0.35% | 8.47 | 8.57 | 90278 | 7700.81 | 0.94% |
| 2025-11-27 | 8.49 | 8.53 | 0.07 | 0.83% | 8.44 | 8.61 | 132161 | 11286.73 | 1.38% |
| 2025-11-26 | 8.56 | 8.46 | -0.10 | -1.17% | 8.45 | 8.61 | 128891 | 10978.50 | 1.34% |
| 2025-11-25 | 8.53 | 8.56 | 0.05 | 0.59% | 8.50 | 8.62 | 131311 | 11264.05 | 1.37% |
| 2025-11-24 | 8.46 | 8.51 | 0.05 | 0.59% | 8.39 | 8.56 | 196358 | 16629.88 | 2.05% |
| 2025-11-21 | 8.76 | 8.46 | -0.32 | -3.64% | 8.46 | 8.80 | 277319 | 23799.98 | 2.89% |
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。
