| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-20 | 0.24 | 0.25 | 0.01 | 4.17% | 0.23 | 0.25 | 187473 | 452.05 | 4.15% |
| 2023-06-19 | 0.24 | 0.24 | 0.00 | 0.00% | 0.23 | 0.25 | 169907 | 409.38 | 3.76% |
| 2023-06-16 | 0.23 | 0.24 | 0.01 | 4.35% | 0.22 | 0.25 | 245066 | 583.38 | 5.43% |
| 2023-06-15 | 0.23 | 0.23 | 0.00 | 0.00% | 0.21 | 0.24 | 238515 | 539.47 | 5.29% |
| 2023-06-14 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 63917 | 151.12 | 1.42% |
| 2023-06-13 | 0.23 | 0.24 | 0.01 | 4.35% | 0.22 | 0.25 | 268234 | 634.68 | 5.94% |
| 2023-06-12 | 0.24 | 0.23 | -0.02 | -8.00% | 0.23 | 0.25 | 217038 | 508.16 | 4.81% |
| 2023-06-09 | 0.26 | 0.25 | -0.01 | -3.85% | 0.24 | 0.26 | 120746 | 302.62 | 2.68% |
| 2023-06-08 | 0.26 | 0.26 | -0.01 | -3.70% | 0.25 | 0.27 | 95514 | 245.07 | 2.12% |
| 2023-06-07 | 0.27 | 0.27 | 0.00 | 0.00% | 0.26 | 0.28 | 99659 | 262.52 | 2.21% |
| 2023-06-06 | 0.28 | 0.27 | -0.02 | -6.90% | 0.27 | 0.29 | 161780 | 442.48 | 3.58% |
| 2023-06-05 | 0.28 | 0.29 | 0.01 | 3.57% | 0.27 | 0.29 | 175963 | 491.96 | 3.90% |
| 2023-06-02 | 0.29 | 0.28 | -0.02 | -6.67% | 0.28 | 0.29 | 268214 | 756.04 | 5.94% |
| 2023-06-01 | 0.28 | 0.30 | 0.02 | 7.14% | 0.28 | 0.31 | 367290 | 1080.23 | 8.14% |
| 2023-05-31 | 0.30 | 0.28 | -0.17 | -37.78% | 0.27 | 0.32 | 749535 | 2160.06 | 16.61% |
| 2023-04-28 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 156190 | 702.85 | 3.46% |
| 2023-04-27 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 28609 | 134.46 | 0.63% |
| 2023-04-26 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 21464 | 105.17 | 0.48% |
| 2023-04-25 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 13879 | 72.17 | 0.31% |
| 2023-04-24 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 21603 | 118.82 | 0.48% |
| 2023-04-21 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 29576 | 171.54 | 0.66% |
| 2023-04-20 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 32531 | 198.44 | 0.72% |
| 2023-04-19 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 29935 | 191.58 | 0.66% |
| 2023-04-18 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.68 | 167992 | 1125.67 | 3.72% |
| 2023-04-17 | 0.71 | 0.70 | -0.04 | -5.41% | 0.70 | 0.72 | 484201 | 3400.65 | 10.73% |
| 2023-04-14 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.81 | 1350486 | 10050.28 | 29.92% |
| 2023-04-13 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 19534 | 152.37 | 0.43% |
| 2023-04-12 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 10796 | 88.53 | 0.24% |
| 2023-04-11 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 9415 | 80.97 | 0.21% |
| 2023-04-10 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 7822 | 71.18 | 0.17% |
| 2023-04-07 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 10610 | 101.86 | 0.24% |
| 2023-04-06 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 15724 | 158.81 | 0.35% |
| 2023-04-04 | 1.10 | 1.06 | -0.06 | -5.36% | 1.06 | 1.11 | 209270 | 2229.56 | 4.64% |
| 2023-04-03 | 1.16 | 1.12 | -0.05 | -4.27% | 1.11 | 1.17 | 337401 | 3770.35 | 7.48% |
| 2023-03-31 | 1.16 | 1.17 | 0.00 | 0.00% | 1.13 | 1.18 | 165942 | 1919.79 | 3.68% |
| 2023-03-30 | 1.19 | 1.17 | -0.05 | -4.10% | 1.16 | 1.20 | 318621 | 3728.00 | 7.06% |
| 2023-03-29 | 1.15 | 1.22 | 0.06 | 5.17% | 1.15 | 1.22 | 296004 | 3584.30 | 6.56% |
| 2023-03-28 | 1.19 | 1.16 | -0.06 | -4.92% | 1.16 | 1.21 | 229508 | 2703.53 | 5.09% |
| 2023-03-27 | 1.28 | 1.22 | 0.00 | 0.00% | 1.21 | 1.28 | 444531 | 5571.34 | 9.85% |
| 2023-03-24 | 1.16 | 1.22 | 0.06 | 5.17% | 1.16 | 1.22 | 139844 | 1686.03 | 3.10% |
| 2023-03-23 | 1.13 | 1.16 | -0.01 | -0.85% | 1.12 | 1.18 | 293142 | 3386.19 | 6.50% |
| 2023-03-22 | 1.13 | 1.17 | -0.02 | -1.68% | 1.13 | 1.25 | 438559 | 5118.88 | 9.72% |
| 2023-03-21 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.20 | 121840 | 1450.30 | 2.70% |
| 2023-03-20 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.31 | 257826 | 3248.73 | 5.71% |
| 2023-03-17 | 1.37 | 1.32 | -0.06 | -4.35% | 1.31 | 1.38 | 353185 | 4653.78 | 7.83% |
| 2023-03-16 | 1.43 | 1.38 | -0.06 | -4.17% | 1.37 | 1.48 | 337413 | 4707.52 | 7.48% |
| 2023-03-15 | 1.48 | 1.44 | -0.06 | -4.00% | 1.43 | 1.49 | 211540 | 3072.72 | 4.69% |
| 2023-03-14 | 1.44 | 1.50 | 0.07 | 4.90% | 1.42 | 1.50 | 227932 | 3375.64 | 5.05% |
| 2023-03-13 | 1.42 | 1.43 | -0.01 | -0.69% | 1.38 | 1.44 | 142963 | 2009.94 | 3.17% |
| 2023-03-10 | 1.46 | 1.44 | -0.06 | -4.00% | 1.43 | 1.48 | 334841 | 4818.60 | 7.42% |
| 2023-03-09 | 1.64 | 1.50 | -0.08 | -5.06% | 1.50 | 1.66 | 501348 | 7956.34 | 11.11% |
| 2023-03-08 | 1.55 | 1.58 | 0.08 | 5.33% | 1.55 | 1.58 | 103178 | 1625.72 | 2.29% |
| 2023-03-07 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.55 | 120606 | 1838.05 | 2.67% |
| 2023-03-06 | 1.50 | 1.50 | -0.02 | -1.32% | 1.49 | 1.53 | 124121 | 1869.84 | 2.75% |
| 2023-03-03 | 1.45 | 1.52 | 0.04 | 2.70% | 1.45 | 1.55 | 215073 | 3218.74 | 4.77% |
| 2023-03-02 | 1.47 | 1.48 | -0.01 | -0.67% | 1.46 | 1.55 | 230182 | 3449.09 | 5.10% |
| 2023-03-01 | 1.42 | 1.49 | 0.07 | 4.93% | 1.41 | 1.49 | 226787 | 3304.29 | 5.03% |
| 2023-02-28 | 1.36 | 1.42 | 0.07 | 5.19% | 1.36 | 1.42 | 148129 | 2095.76 | 3.28% |
| 2023-02-27 | 1.38 | 1.35 | -0.06 | -4.26% | 1.35 | 1.41 | 138867 | 1910.15 | 3.08% |
| 2023-02-24 | 1.37 | 1.41 | -0.02 | -1.40% | 1.36 | 1.41 | 157080 | 2172.19 | 3.48% |
| 2023-02-23 | 1.44 | 1.43 | -0.02 | -1.38% | 1.42 | 1.48 | 130100 | 1882.96 | 2.88% |
| 2023-02-22 | 1.48 | 1.45 | -0.05 | -3.33% | 1.43 | 1.49 | 188928 | 2730.78 | 4.19% |
| 2023-02-21 | 1.60 | 1.50 | -0.02 | -1.32% | 1.45 | 1.60 | 380244 | 5844.09 | 8.43% |
| 2023-02-20 | 1.48 | 1.52 | 0.07 | 4.83% | 1.46 | 1.52 | 69178 | 1040.87 | 1.53% |
| 2023-02-17 | 1.45 | 1.45 | 0.07 | 5.07% | 1.43 | 1.45 | 166056 | 2406.05 | 3.68% |
| 2023-02-16 | 1.40 | 1.38 | -0.02 | -1.43% | 1.36 | 1.45 | 182549 | 2583.47 | 4.05% |
| 2023-02-15 | 1.38 | 1.40 | 0.02 | 1.45% | 1.36 | 1.41 | 183889 | 2539.55 | 4.07% |
| 2023-02-14 | 1.31 | 1.38 | 0.07 | 5.34% | 1.31 | 1.38 | 193496 | 2622.20 | 4.29% |
| 2023-02-13 | 1.27 | 1.31 | 0.03 | 2.34% | 1.25 | 1.32 | 143105 | 1847.87 | 3.17% |
| 2023-02-10 | 1.23 | 1.28 | 0.01 | 0.79% | 1.23 | 1.28 | 170511 | 2127.71 | 3.78% |
| 2023-02-09 | 1.31 | 1.27 | -0.04 | -3.05% | 1.26 | 1.35 | 198647 | 2576.31 | 4.40% |
| 2023-02-08 | 1.33 | 1.31 | -0.02 | -1.50% | 1.29 | 1.35 | 94561 | 1245.32 | 2.10% |
| 2023-02-07 | 1.26 | 1.33 | 0.05 | 3.91% | 1.26 | 1.34 | 155508 | 2048.22 | 3.45% |
| 2023-02-06 | 1.33 | 1.28 | -0.07 | -5.19% | 1.28 | 1.34 | 199223 | 2577.27 | 4.41% |
| 2023-02-03 | 1.40 | 1.35 | -0.06 | -4.26% | 1.34 | 1.40 | 252490 | 3410.65 | 5.59% |
| 2023-02-02 | 1.38 | 1.41 | -0.02 | -1.40% | 1.38 | 1.42 | 170659 | 2388.20 | 3.78% |
| 2023-02-01 | 1.39 | 1.43 | 0.03 | 2.14% | 1.38 | 1.46 | 163051 | 2325.44 | 3.61% |
| 2023-01-31 | 1.41 | 1.40 | -0.03 | -2.10% | 1.39 | 1.42 | 125239 | 1758.62 | 2.78% |
| 2023-01-30 | 1.45 | 1.43 | 0.00 | 0.00% | 1.39 | 1.45 | 160039 | 2273.67 | 3.55% |
| 2023-01-20 | 1.42 | 1.43 | -0.02 | -1.38% | 1.39 | 1.49 | 236428 | 3405.61 | 5.24% |
退市中昌(600242)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。
