| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 7.93 | 7.44 | -0.83 | -10.04% | 7.44 | 7.98 | 373854 | 28817.64 | 3.90% |
| 2025-04-03 | 8.16 | 8.27 | 0.05 | 0.61% | 8.13 | 8.31 | 163766 | 13512.96 | 1.71% |
| 2025-04-02 | 8.13 | 8.22 | 0.12 | 1.48% | 8.09 | 8.40 | 262959 | 21746.11 | 2.74% |
| 2025-04-01 | 8.07 | 8.10 | 0.04 | 0.50% | 8.06 | 8.16 | 109171 | 8864.64 | 1.14% |
| 2025-03-31 | 8.10 | 8.06 | -0.10 | -1.23% | 7.98 | 8.14 | 203172 | 16356.93 | 2.12% |
| 2025-03-28 | 8.33 | 8.16 | -0.17 | -2.04% | 8.14 | 8.34 | 211384 | 17354.14 | 2.20% |
| 2025-03-27 | 8.40 | 8.33 | -0.01 | -0.12% | 8.30 | 8.50 | 233200 | 19518.38 | 2.43% |
| 2025-03-26 | 8.23 | 8.34 | 0.02 | 0.24% | 8.22 | 8.42 | 237400 | 19739.17 | 2.47% |
| 2025-03-25 | 8.27 | 8.32 | 0.04 | 0.48% | 8.11 | 8.38 | 307958 | 25384.14 | 3.21% |
| 2025-03-24 | 8.15 | 8.28 | 0.17 | 2.10% | 8.10 | 8.55 | 445977 | 37066.22 | 4.65% |
| 2025-03-21 | 8.16 | 8.11 | -0.14 | -1.70% | 8.09 | 8.20 | 156679 | 12743.12 | 1.63% |
| 2025-03-20 | 8.20 | 8.25 | 0.03 | 0.36% | 8.20 | 8.29 | 140367 | 11572.94 | 1.46% |
| 2025-03-19 | 8.27 | 8.22 | -0.05 | -0.60% | 8.19 | 8.30 | 137294 | 11302.31 | 1.43% |
| 2025-03-18 | 8.30 | 8.27 | -0.03 | -0.36% | 8.24 | 8.34 | 154109 | 12764.59 | 1.61% |
| 2025-03-17 | 8.33 | 8.30 | 0.04 | 0.48% | 8.29 | 8.45 | 292403 | 24445.37 | 3.05% |
| 2025-03-14 | 8.16 | 8.26 | 0.11 | 1.35% | 8.12 | 8.28 | 216458 | 17784.81 | 2.26% |
| 2025-03-13 | 8.18 | 8.15 | -0.03 | -0.37% | 8.05 | 8.20 | 203564 | 16498.07 | 2.12% |
| 2025-03-12 | 8.33 | 8.18 | -0.02 | -0.24% | 8.17 | 8.35 | 329864 | 27226.42 | 3.44% |
| 2025-03-11 | 8.05 | 8.20 | 0.06 | 0.74% | 8.01 | 8.23 | 201814 | 16494.73 | 2.10% |
| 2025-03-10 | 8.15 | 8.14 | -0.01 | -0.12% | 8.08 | 8.21 | 210199 | 17111.81 | 2.19% |
| 2025-03-07 | 8.06 | 8.15 | 0.10 | 1.24% | 7.98 | 8.23 | 399290 | 32383.90 | 4.16% |
| 2025-03-06 | 7.93 | 8.05 | 0.12 | 1.51% | 7.88 | 8.12 | 318217 | 25566.98 | 3.32% |
| 2025-03-05 | 7.91 | 7.93 | 0.00 | 0.00% | 7.85 | 8.05 | 204341 | 16209.68 | 2.13% |
| 2025-03-04 | 7.83 | 7.93 | 0.06 | 0.76% | 7.79 | 7.95 | 137925 | 10864.79 | 1.44% |
| 2025-03-03 | 7.88 | 7.87 | -0.02 | -0.25% | 7.86 | 7.99 | 154370 | 12219.20 | 1.61% |
| 2025-02-28 | 7.96 | 7.89 | -0.12 | -1.50% | 7.86 | 8.06 | 222974 | 17697.94 | 2.32% |
| 2025-02-27 | 8.07 | 8.01 | -0.05 | -0.62% | 7.90 | 8.10 | 282065 | 22570.25 | 2.94% |
| 2025-02-26 | 8.07 | 8.06 | 0.01 | 0.12% | 8.02 | 8.12 | 238816 | 19247.09 | 2.49% |
| 2025-02-25 | 8.11 | 8.05 | -0.28 | -3.36% | 8.02 | 8.20 | 489020 | 39483.02 | 5.10% |
| 2025-02-24 | 7.91 | 8.33 | 0.38 | 4.78% | 7.85 | 8.55 | 733597 | 60489.92 | 7.65% |
| 2025-02-21 | 7.90 | 7.95 | 0.02 | 0.25% | 7.82 | 7.98 | 195160 | 15448.84 | 2.03% |
| 2025-02-20 | 7.85 | 7.93 | 0.05 | 0.63% | 7.83 | 7.95 | 154927 | 12232.62 | 1.61% |
| 2025-02-19 | 7.77 | 7.88 | 0.11 | 1.42% | 7.72 | 7.90 | 194081 | 15120.29 | 2.02% |
| 2025-02-18 | 8.03 | 7.77 | -0.26 | -3.24% | 7.75 | 8.03 | 264932 | 20829.18 | 2.76% |
| 2025-02-17 | 8.05 | 8.03 | 0.00 | 0.00% | 7.98 | 8.10 | 265193 | 21295.19 | 2.76% |
| 2025-02-14 | 8.02 | 8.03 | -0.02 | -0.25% | 7.98 | 8.10 | 206690 | 16624.31 | 2.15% |
| 2025-02-13 | 8.09 | 8.05 | -0.02 | -0.25% | 8.01 | 8.15 | 259769 | 20980.17 | 2.71% |
| 2025-02-12 | 8.04 | 8.07 | 0.01 | 0.12% | 8.02 | 8.17 | 225792 | 18289.61 | 2.35% |
| 2025-02-11 | 8.15 | 8.06 | -0.06 | -0.74% | 7.96 | 8.16 | 239528 | 19252.05 | 2.50% |
| 2025-02-10 | 8.13 | 8.12 | -0.04 | -0.49% | 8.07 | 8.28 | 370795 | 30171.85 | 3.86% |
| 2025-02-07 | 8.02 | 8.16 | 0.16 | 2.00% | 7.97 | 8.25 | 320036 | 25986.71 | 3.34% |
| 2025-02-06 | 7.83 | 8.00 | 0.15 | 1.91% | 7.78 | 8.04 | 242683 | 19262.74 | 2.53% |
| 2025-02-05 | 7.82 | 7.85 | 0.05 | 0.64% | 7.78 | 7.89 | 165827 | 12995.42 | 1.73% |
| 2025-01-27 | 7.74 | 7.80 | 0.02 | 0.26% | 7.74 | 7.88 | 190615 | 14929.54 | 1.99% |
| 2025-01-24 | 7.74 | 7.78 | 0.16 | 2.10% | 7.63 | 7.84 | 203124 | 15734.40 | 2.12% |
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。
