| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 8.46 | 8.40 | -0.04 | -0.47% | 8.40 | 8.51 | 133674 | 11294.30 | 1.39% |
| 2025-06-26 | 8.48 | 8.44 | -0.06 | -0.71% | 8.35 | 8.49 | 179548 | 15122.01 | 1.87% |
| 2025-06-25 | 8.49 | 8.50 | 0.02 | 0.24% | 8.41 | 8.55 | 161743 | 13700.51 | 1.69% |
| 2025-06-24 | 8.36 | 8.48 | 0.12 | 1.44% | 8.35 | 8.56 | 155479 | 13157.14 | 1.62% |
| 2025-06-23 | 8.19 | 8.36 | 0.09 | 1.09% | 8.16 | 8.38 | 162250 | 13451.40 | 1.69% |
| 2025-06-20 | 8.33 | 8.27 | -0.11 | -1.31% | 8.25 | 8.39 | 146873 | 12216.27 | 1.53% |
| 2025-06-19 | 8.44 | 8.38 | -0.09 | -1.06% | 8.32 | 8.50 | 183366 | 15404.83 | 1.91% |
| 2025-06-18 | 8.48 | 8.47 | -0.05 | -0.59% | 8.38 | 8.55 | 200727 | 16981.84 | 2.09% |
| 2025-06-17 | 8.73 | 8.52 | -0.22 | -2.52% | 8.44 | 8.75 | 364904 | 31223.18 | 3.80% |
| 2025-06-16 | 8.82 | 8.76 | -0.15 | -1.68% | 8.62 | 8.87 | 401841 | 35106.57 | 4.19% |
| 2025-06-13 | 8.80 | 8.91 | 0.11 | 1.25% | 8.71 | 9.26 | 787734 | 70780.88 | 8.21% |
| 2025-06-12 | 8.75 | 8.80 | -0.01 | -0.11% | 8.70 | 9.06 | 425714 | 37494.84 | 4.44% |
| 2025-06-11 | 8.80 | 8.81 | -0.04 | -0.45% | 8.63 | 8.98 | 552778 | 48704.54 | 5.76% |
| 2025-06-10 | 8.95 | 8.85 | -0.17 | -1.88% | 8.81 | 9.23 | 1087346 | 98005.22 | 11.33% |
| 2025-06-09 | 8.50 | 9.02 | 0.55 | 6.49% | 8.50 | 9.32 | 1199247 | 109053.41 | 12.50% |
| 2025-06-06 | 8.61 | 8.47 | -0.23 | -2.64% | 8.29 | 8.66 | 574435 | 48484.82 | 5.99% |
| 2025-06-05 | 8.45 | 8.70 | 0.17 | 1.99% | 8.45 | 9.14 | 831347 | 73275.98 | 8.66% |
| 2025-06-04 | 8.50 | 8.53 | 0.00 | 0.00% | 8.41 | 8.64 | 381129 | 32513.84 | 3.97% |
| 2025-06-03 | 8.25 | 8.53 | 0.31 | 3.77% | 8.25 | 8.65 | 528812 | 44982.68 | 5.51% |
| 2025-05-30 | 8.09 | 8.22 | 0.12 | 1.48% | 8.07 | 8.40 | 314984 | 25988.77 | 3.28% |
| 2025-05-29 | 7.97 | 8.10 | 0.12 | 1.50% | 7.96 | 8.12 | 119186 | 9609.86 | 1.24% |
| 2025-05-28 | 7.94 | 7.98 | 0.00 | 0.00% | 7.94 | 8.08 | 71152 | 5692.67 | 0.74% |
| 2025-05-27 | 7.98 | 7.98 | 0.00 | 0.00% | 7.93 | 8.00 | 55578 | 4428.91 | 0.58% |
| 2025-05-26 | 7.93 | 7.98 | 0.04 | 0.50% | 7.91 | 7.99 | 64931 | 5164.50 | 0.68% |
| 2025-05-23 | 8.00 | 7.94 | -0.06 | -0.75% | 7.93 | 8.07 | 108083 | 8632.59 | 1.13% |
| 2025-05-22 | 8.13 | 8.00 | -0.15 | -1.84% | 7.96 | 8.19 | 133318 | 10758.83 | 1.39% |
| 2025-05-21 | 8.14 | 8.15 | -0.04 | -0.49% | 8.11 | 8.20 | 111975 | 9124.96 | 1.17% |
| 2025-05-20 | 8.10 | 8.19 | 0.10 | 1.24% | 8.08 | 8.30 | 158359 | 12965.00 | 1.65% |
| 2025-05-19 | 8.01 | 8.09 | 0.08 | 1.00% | 7.96 | 8.15 | 119095 | 9595.59 | 1.24% |
| 2025-05-16 | 7.97 | 8.01 | 0.02 | 0.25% | 7.95 | 8.03 | 68496 | 5476.10 | 0.71% |
| 2025-05-15 | 8.05 | 7.99 | -0.05 | -0.62% | 7.97 | 8.05 | 72756 | 5817.13 | 0.76% |
| 2025-05-14 | 8.00 | 8.04 | 0.01 | 0.12% | 7.95 | 8.07 | 105665 | 8455.52 | 1.10% |
| 2025-05-13 | 8.08 | 8.03 | -0.02 | -0.25% | 8.01 | 8.12 | 134809 | 10876.02 | 1.40% |
| 2025-05-12 | 8.11 | 8.05 | -0.01 | -0.12% | 8.01 | 8.11 | 107945 | 8683.01 | 1.12% |
| 2025-05-09 | 8.15 | 8.06 | -0.09 | -1.10% | 8.02 | 8.18 | 104672 | 8463.73 | 1.09% |
| 2025-05-08 | 8.15 | 8.15 | -0.04 | -0.49% | 8.10 | 8.20 | 134984 | 10994.40 | 1.41% |
| 2025-05-07 | 8.08 | 8.19 | 0.18 | 2.25% | 8.02 | 8.22 | 215806 | 17520.57 | 2.25% |
| 2025-05-06 | 8.08 | 8.01 | 0.08 | 1.01% | 7.98 | 8.12 | 153903 | 12341.48 | 1.60% |
| 2025-04-30 | 7.92 | 7.93 | 0.03 | 0.38% | 7.85 | 7.99 | 162036 | 12834.03 | 1.69% |
| 2025-04-29 | 7.82 | 7.90 | -0.06 | -0.75% | 7.66 | 7.93 | 206830 | 16153.75 | 2.16% |
| 2025-04-28 | 8.16 | 7.96 | -0.21 | -2.57% | 7.95 | 8.19 | 180824 | 14513.34 | 1.88% |
| 2025-04-25 | 8.16 | 8.17 | 0.00 | 0.00% | 8.16 | 8.28 | 132473 | 10876.16 | 1.38% |
| 2025-04-24 | 8.28 | 8.17 | -0.11 | -1.33% | 8.15 | 8.31 | 170658 | 14012.82 | 1.78% |
| 2025-04-23 | 8.39 | 8.28 | -0.06 | -0.72% | 8.28 | 8.45 | 183685 | 15302.01 | 1.91% |
| 2025-04-22 | 8.31 | 8.34 | -0.03 | -0.36% | 8.28 | 8.41 | 194619 | 16189.78 | 2.03% |
| 2025-04-21 | 8.44 | 8.37 | -0.09 | -1.06% | 8.34 | 8.47 | 225390 | 18897.17 | 2.35% |
| 2025-04-18 | 8.57 | 8.46 | -0.12 | -1.40% | 8.37 | 8.67 | 377414 | 32129.73 | 3.93% |
| 2025-04-17 | 8.34 | 8.58 | 0.24 | 2.88% | 8.26 | 8.88 | 592427 | 50719.13 | 6.17% |
| 2025-04-16 | 8.30 | 8.34 | -0.05 | -0.60% | 8.26 | 8.60 | 378508 | 31741.75 | 3.94% |
| 2025-04-15 | 8.32 | 8.39 | 0.03 | 0.36% | 8.30 | 8.73 | 615428 | 52258.07 | 6.41% |
| 2025-04-14 | 8.50 | 8.36 | 0.31 | 3.85% | 8.34 | 8.86 | 864426 | 74162.53 | 9.01% |
| 2025-04-11 | 7.86 | 8.05 | 0.08 | 1.00% | 7.85 | 8.20 | 232492 | 18674.73 | 2.42% |
| 2025-04-10 | 7.98 | 7.97 | 0.21 | 2.71% | 7.86 | 8.06 | 254364 | 20321.01 | 2.65% |
| 2025-04-09 | 7.38 | 7.76 | 0.25 | 3.33% | 7.20 | 7.81 | 307651 | 23268.11 | 3.21% |
| 2025-04-08 | 7.42 | 7.51 | 0.07 | 0.94% | 7.38 | 7.63 | 292042 | 21926.32 | 3.04% |
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。
