| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.37 | 3.46 | 0.07 | 2.06% | 3.36 | 3.48 | 211600 | 7295.89 | 1.88% |
| 2025-04-02 | 3.42 | 3.39 | -0.03 | -0.88% | 3.39 | 3.44 | 102413 | 3490.34 | 0.91% |
| 2025-04-01 | 3.43 | 3.42 | -0.03 | -0.87% | 3.41 | 3.47 | 128182 | 4402.76 | 1.14% |
| 2025-03-31 | 3.38 | 3.45 | 0.04 | 1.17% | 3.35 | 3.47 | 210613 | 7198.18 | 1.87% |
| 2025-03-28 | 3.51 | 3.41 | -0.09 | -2.57% | 3.41 | 3.52 | 181416 | 6246.25 | 1.61% |
| 2025-03-27 | 3.52 | 3.50 | -0.03 | -0.85% | 3.48 | 3.56 | 139283 | 4892.83 | 1.23% |
| 2025-03-26 | 3.49 | 3.53 | 0.03 | 0.86% | 3.48 | 3.56 | 157926 | 5572.02 | 1.40% |
| 2025-03-25 | 3.54 | 3.50 | -0.03 | -0.85% | 3.47 | 3.54 | 171459 | 5992.25 | 1.52% |
| 2025-03-24 | 3.57 | 3.53 | -0.05 | -1.40% | 3.46 | 3.63 | 262648 | 9297.63 | 2.33% |
| 2025-03-21 | 3.66 | 3.58 | -0.10 | -2.72% | 3.57 | 3.66 | 275704 | 9944.33 | 2.44% |
| 2025-03-20 | 3.70 | 3.68 | -0.02 | -0.54% | 3.67 | 3.71 | 216210 | 7967.56 | 1.92% |
| 2025-03-19 | 3.76 | 3.70 | -0.07 | -1.86% | 3.68 | 3.76 | 306435 | 11379.25 | 2.72% |
| 2025-03-18 | 3.80 | 3.77 | -0.03 | -0.79% | 3.73 | 3.88 | 443743 | 16808.41 | 3.93% |
| 2025-03-17 | 3.87 | 3.80 | -0.02 | -0.52% | 3.79 | 3.93 | 567318 | 21823.37 | 5.03% |
| 2025-03-14 | 3.75 | 3.82 | 0.15 | 4.09% | 3.72 | 3.90 | 724422 | 27621.03 | 6.42% |
| 2025-03-13 | 3.73 | 3.67 | -0.08 | -2.13% | 3.64 | 3.74 | 347438 | 12794.03 | 3.08% |
| 2025-03-12 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.84 | 403625 | 15211.41 | 3.58% |
| 2025-03-11 | 3.70 | 3.80 | 0.06 | 1.60% | 3.66 | 3.82 | 423045 | 15880.19 | 3.75% |
| 2025-03-10 | 3.77 | 3.74 | -0.03 | -0.80% | 3.71 | 3.82 | 436422 | 16378.19 | 3.87% |
| 2025-03-07 | 3.85 | 3.77 | -0.16 | -4.07% | 3.76 | 3.93 | 891051 | 34191.52 | 7.90% |
| 2025-03-06 | 3.69 | 3.93 | 0.20 | 5.36% | 3.66 | 4.10 | 1291440 | 50431.10 | 11.45% |
| 2025-03-05 | 3.71 | 3.73 | 0.01 | 0.27% | 3.61 | 3.79 | 525334 | 19393.37 | 4.66% |
| 2025-03-04 | 3.76 | 3.72 | -0.11 | -2.87% | 3.70 | 3.77 | 447769 | 16639.23 | 3.97% |
| 2025-03-03 | 3.80 | 3.83 | 0.04 | 1.06% | 3.65 | 3.84 | 677605 | 25479.92 | 6.01% |
| 2025-02-28 | 3.95 | 3.79 | -0.27 | -6.65% | 3.75 | 4.08 | 999893 | 38678.29 | 8.86% |
| 2025-02-27 | 3.78 | 4.06 | 0.23 | 6.01% | 3.77 | 4.18 | 1357245 | 53527.62 | 12.03% |
| 2025-02-26 | 3.71 | 3.83 | 0.06 | 1.59% | 3.67 | 3.93 | 1344168 | 50967.55 | 11.91% |
| 2025-02-25 | 3.45 | 3.77 | 0.34 | 9.91% | 3.45 | 3.77 | 464480 | 17257.18 | 4.12% |
| 2025-02-24 | 3.42 | 3.43 | -0.03 | -0.87% | 3.41 | 3.48 | 263229 | 9045.60 | 2.33% |
| 2025-02-21 | 3.51 | 3.46 | -0.07 | -1.98% | 3.40 | 3.52 | 357904 | 12325.38 | 3.17% |
| 2025-02-20 | 3.45 | 3.53 | 0.07 | 2.02% | 3.45 | 3.57 | 384801 | 13577.51 | 3.41% |
| 2025-02-19 | 3.40 | 3.46 | 0.03 | 0.87% | 3.40 | 3.48 | 252542 | 8672.15 | 2.24% |
| 2025-02-18 | 3.59 | 3.43 | -0.18 | -4.99% | 3.41 | 3.60 | 366465 | 12796.13 | 3.25% |
| 2025-02-17 | 3.49 | 3.61 | 0.10 | 2.85% | 3.47 | 3.66 | 446334 | 15909.30 | 3.96% |
| 2025-02-14 | 3.59 | 3.51 | -0.10 | -2.77% | 3.49 | 3.62 | 396789 | 14062.28 | 3.52% |
| 2025-02-13 | 3.58 | 3.61 | 0.04 | 1.12% | 3.54 | 3.70 | 563620 | 20375.05 | 5.00% |
| 2025-02-12 | 3.54 | 3.57 | 0.04 | 1.13% | 3.51 | 3.58 | 337968 | 11988.41 | 3.00% |
| 2025-02-11 | 3.60 | 3.53 | -0.06 | -1.67% | 3.53 | 3.65 | 382893 | 13626.26 | 3.39% |
| 2025-02-10 | 3.46 | 3.59 | 0.13 | 3.76% | 3.45 | 3.61 | 564058 | 19951.00 | 5.00% |
| 2025-02-07 | 3.38 | 3.46 | 0.04 | 1.17% | 3.37 | 3.50 | 448271 | 15469.58 | 3.97% |
| 2025-02-06 | 3.31 | 3.42 | 0.08 | 2.40% | 3.27 | 3.47 | 425323 | 14291.19 | 3.77% |
| 2025-02-05 | 3.30 | 3.34 | 0.06 | 1.83% | 3.25 | 3.35 | 269101 | 8886.90 | 2.38% |
| 2025-01-27 | 3.34 | 3.28 | -0.07 | -2.09% | 3.28 | 3.39 | 288903 | 9632.18 | 2.56% |
| 2025-01-24 | 3.41 | 3.35 | -0.05 | -1.47% | 3.32 | 3.42 | 313636 | 10528.33 | 2.78% |
| 2025-01-23 | 3.46 | 3.40 | -0.03 | -0.87% | 3.40 | 3.53 | 310985 | 10761.09 | 2.76% |
| 2025-01-22 | 3.55 | 3.43 | -0.14 | -3.92% | 3.40 | 3.55 | 363588 | 12575.94 | 3.22% |
| 2025-01-21 | 3.64 | 3.57 | -0.01 | -0.28% | 3.53 | 3.64 | 317905 | 11359.87 | 2.82% |
| 2025-01-20 | 3.60 | 3.58 | 0.01 | 0.28% | 3.53 | 3.68 | 368725 | 13304.63 | 3.27% |
| 2025-01-17 | 3.70 | 3.57 | -0.18 | -4.80% | 3.57 | 3.70 | 488499 | 17653.76 | 4.33% |
| 2025-01-16 | 3.61 | 3.75 | 0.12 | 3.31% | 3.60 | 3.80 | 675040 | 25149.09 | 5.98% |
| 2025-01-15 | 3.66 | 3.63 | -0.01 | -0.27% | 3.56 | 3.74 | 595246 | 21676.71 | 5.28% |
| 2025-01-14 | 3.49 | 3.64 | 0.15 | 4.30% | 3.47 | 3.65 | 616730 | 22104.35 | 5.47% |
| 2025-01-13 | 3.31 | 3.49 | 0.12 | 3.56% | 3.26 | 3.59 | 527016 | 18156.82 | 4.67% |
| 2025-01-10 | 3.59 | 3.37 | -0.24 | -6.65% | 3.37 | 3.61 | 450511 | 15683.05 | 3.99% |
| 2025-01-09 | 3.58 | 3.61 | -0.05 | -1.37% | 3.53 | 3.70 | 470645 | 17030.62 | 4.17% |
| 2025-01-08 | 3.54 | 3.66 | 0.05 | 1.39% | 3.48 | 3.74 | 719570 | 25983.17 | 6.38% |
| 2025-01-07 | 3.42 | 3.61 | 0.10 | 2.85% | 3.37 | 3.69 | 654610 | 22791.11 | 5.80% |
| 2025-01-06 | 3.60 | 3.51 | -0.39 | -10.00% | 3.51 | 3.79 | 657942 | 23634.21 | 5.83% |
| 2025-01-03 | 4.30 | 3.90 | -0.43 | -9.93% | 3.90 | 4.30 | 879460 | 34908.79 | 7.79% |
| 2025-01-02 | 4.04 | 4.33 | 0.22 | 5.35% | 4.01 | 4.39 | 1187754 | 50774.26 | 10.53% |
| 2024-12-31 | 4.11 | 4.11 | -0.03 | -0.72% | 4.08 | 4.30 | 829915 | 34832.71 | 7.36% |
| 2024-12-30 | 4.14 | 4.14 | 0.00 | 0.00% | 3.93 | 4.30 | 952144 | 38892.58 | 8.44% |
| 2024-12-27 | 4.21 | 4.14 | -0.11 | -2.59% | 4.11 | 4.37 | 1289366 | 54899.78 | 11.43% |
| 2024-12-26 | 3.76 | 4.25 | 0.39 | 10.10% | 3.75 | 4.25 | 1264398 | 50868.75 | 11.21% |
| 2024-12-25 | 3.75 | 3.86 | 0.11 | 2.93% | 3.49 | 4.00 | 946405 | 35296.16 | 8.39% |
| 2024-12-24 | 3.79 | 3.75 | -0.08 | -2.09% | 3.65 | 3.83 | 621338 | 23091.20 | 5.51% |
| 2024-12-23 | 4.03 | 3.83 | -0.28 | -6.81% | 3.80 | 4.06 | 733705 | 28693.19 | 6.50% |
| 2024-12-20 | 4.16 | 4.11 | -0.08 | -1.91% | 4.10 | 4.28 | 796892 | 33348.47 | 7.06% |
| 2024-12-19 | 4.49 | 4.19 | -0.40 | -8.71% | 4.15 | 4.49 | 1032610 | 43756.66 | 9.15% |
| 2024-12-18 | 4.36 | 4.59 | -0.25 | -5.17% | 4.36 | 4.70 | 1206493 | 54576.16 | 10.69% |
| 2024-12-17 | 5.15 | 4.84 | -0.54 | -10.04% | 4.84 | 5.25 | 529143 | 26044.21 | 4.69% |
| 2024-12-16 | 5.03 | 5.38 | 0.27 | 5.28% | 5.00 | 5.61 | 1733104 | 92352.59 | 15.36% |
| 2024-12-13 | 5.20 | 5.11 | -0.03 | -0.58% | 4.98 | 5.65 | 2351153 | 125785.56 | 20.84% |
| 2024-12-12 | 4.70 | 5.14 | 0.47 | 10.06% | 4.55 | 5.14 | 1679883 | 81915.66 | 14.89% |
| 2024-12-11 | 4.33 | 4.67 | 0.25 | 5.66% | 4.33 | 4.80 | 1527760 | 70063.77 | 13.54% |
| 2024-12-10 | 4.44 | 4.42 | 0.20 | 4.74% | 4.33 | 4.58 | 1265639 | 56373.46 | 11.22% |
| 2024-12-09 | 4.33 | 4.22 | -0.16 | -3.65% | 4.18 | 4.45 | 729720 | 31229.38 | 6.47% |
| 2024-12-06 | 4.19 | 4.38 | 0.12 | 2.82% | 4.14 | 4.54 | 1094514 | 47375.34 | 9.70% |
| 2024-12-05 | 4.20 | 4.26 | -0.06 | -1.39% | 4.11 | 4.32 | 844824 | 35450.74 | 7.49% |
| 2024-12-04 | 4.15 | 4.32 | 0.06 | 1.41% | 4.06 | 4.53 | 1151413 | 49757.29 | 10.20% |
中央商场(600280)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。
