| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.76 | 3.82 | 0.06 | 1.60% | 3.73 | 3.82 | 329006 | 12448.69 | 2.92% |
| 2026-02-02 | 3.70 | 3.76 | 0.02 | 0.53% | 3.66 | 3.82 | 323398 | 12191.84 | 2.87% |
| 2026-01-30 | 3.75 | 3.74 | -0.04 | -1.06% | 3.72 | 3.87 | 361513 | 13680.74 | 3.20% |
| 2026-01-29 | 3.70 | 3.78 | 0.06 | 1.61% | 3.64 | 3.83 | 423495 | 15949.20 | 3.75% |
| 2026-01-28 | 3.77 | 3.72 | -0.05 | -1.33% | 3.71 | 3.81 | 255735 | 9574.57 | 2.27% |
| 2026-01-27 | 3.77 | 3.77 | -0.01 | -0.26% | 3.67 | 3.79 | 333841 | 12460.84 | 2.96% |
| 2026-01-26 | 3.95 | 3.78 | -0.22 | -5.50% | 3.72 | 3.96 | 709269 | 27088.52 | 6.29% |
| 2026-01-23 | 4.01 | 4.00 | -0.01 | -0.25% | 3.97 | 4.02 | 329335 | 13156.65 | 2.92% |
| 2026-01-22 | 3.95 | 4.01 | 0.06 | 1.52% | 3.93 | 4.03 | 353481 | 14092.02 | 3.13% |
| 2026-01-21 | 4.00 | 3.95 | -0.07 | -1.74% | 3.93 | 4.05 | 360924 | 14272.53 | 3.20% |
| 2026-01-20 | 4.07 | 4.02 | -0.06 | -1.47% | 4.00 | 4.11 | 530451 | 21422.34 | 4.70% |
| 2026-01-19 | 3.91 | 4.08 | 0.17 | 4.35% | 3.88 | 4.09 | 573395 | 22971.00 | 5.08% |
| 2026-01-16 | 3.98 | 3.91 | -0.08 | -2.01% | 3.87 | 4.01 | 471371 | 18471.82 | 4.18% |
| 2026-01-15 | 4.11 | 3.99 | -0.10 | -2.44% | 3.96 | 4.12 | 605790 | 24362.86 | 5.37% |
| 2026-01-14 | 4.08 | 4.09 | -0.06 | -1.45% | 4.03 | 4.22 | 1030750 | 42476.30 | 9.14% |
| 2026-01-13 | 4.32 | 4.15 | -0.27 | -6.11% | 4.13 | 4.55 | 1340997 | 57568.82 | 11.88% |
| 2026-01-12 | 4.32 | 4.42 | 0.10 | 2.31% | 4.23 | 4.45 | 1339308 | 58037.72 | 11.87% |
| 2026-01-09 | 4.10 | 4.32 | 0.18 | 4.35% | 4.07 | 4.39 | 1392600 | 59183.38 | 12.34% |
| 2026-01-08 | 4.06 | 4.14 | 0.02 | 0.49% | 4.01 | 4.25 | 1004842 | 41187.81 | 8.91% |
| 2026-01-07 | 4.03 | 4.12 | 0.02 | 0.49% | 3.99 | 4.25 | 1179086 | 48791.09 | 10.45% |
| 2026-01-06 | 3.89 | 4.10 | 0.21 | 5.40% | 3.85 | 4.17 | 1272613 | 51031.49 | 11.28% |
| 2026-01-05 | 3.90 | 3.89 | 0.04 | 1.04% | 3.87 | 3.95 | 615020 | 23998.52 | 5.45% |
| 2025-12-31 | 3.99 | 3.85 | -0.14 | -3.51% | 3.85 | 4.02 | 726286 | 28262.61 | 6.44% |
| 2025-12-30 | 4.10 | 3.99 | -0.21 | -5.00% | 3.96 | 4.13 | 941152 | 37839.86 | 8.34% |
| 2025-12-29 | 4.26 | 4.20 | -0.08 | -1.87% | 4.08 | 4.38 | 1326396 | 56178.55 | 11.76% |
| 2025-12-26 | 4.25 | 4.28 | -0.13 | -2.95% | 4.24 | 4.45 | 1214796 | 52308.58 | 10.77% |
| 2025-12-25 | 4.52 | 4.41 | -0.16 | -3.50% | 4.34 | 4.64 | 1457689 | 64733.55 | 12.92% |
| 2025-12-24 | 4.40 | 4.57 | 0.05 | 1.11% | 4.27 | 4.69 | 1630732 | 73689.01 | 14.45% |
| 2025-12-23 | 4.68 | 4.52 | -0.37 | -7.57% | 4.45 | 4.75 | 1950341 | 88873.84 | 17.29% |
| 2025-12-22 | 4.90 | 4.89 | -0.21 | -4.12% | 4.86 | 5.39 | 2731373 | 138196.27 | 24.21% |
| 2025-12-19 | 4.70 | 5.10 | 0.42 | 8.97% | 4.50 | 5.15 | 2879954 | 142597.17 | 25.52% |
| 2025-12-18 | 4.33 | 4.68 | 0.43 | 10.12% | 4.22 | 4.68 | 1279201 | 58523.92 | 11.34% |
| 2025-12-17 | 4.60 | 4.25 | -0.37 | -8.01% | 4.16 | 4.64 | 2421503 | 104592.91 | 21.46% |
| 2025-12-16 | 4.20 | 4.62 | 0.42 | 10.00% | 4.20 | 4.62 | 2505096 | 113904.41 | 22.20% |
| 2025-12-15 | 3.93 | 4.20 | 0.22 | 5.53% | 3.86 | 4.38 | 2155672 | 88958.83 | 19.10% |
| 2025-12-12 | 4.10 | 3.98 | -0.44 | -9.95% | 3.98 | 4.18 | 1509458 | 60632.76 | 13.38% |
| 2025-12-11 | 4.36 | 4.42 | -0.05 | -1.12% | 4.02 | 4.71 | 2697495 | 115941.31 | 23.91% |
| 2025-12-10 | 4.29 | 4.47 | 0.41 | 10.10% | 4.20 | 4.47 | 1161788 | 51326.83 | 10.30% |
| 2025-12-09 | 3.68 | 4.06 | 0.37 | 10.03% | 3.64 | 4.06 | 1039010 | 40576.35 | 9.21% |
| 2025-12-08 | 3.64 | 3.69 | 0.06 | 1.65% | 3.62 | 3.71 | 411662 | 15094.37 | 3.65% |
| 2025-12-05 | 3.57 | 3.63 | 0.05 | 1.40% | 3.56 | 3.65 | 328941 | 11879.92 | 2.92% |
| 2025-12-04 | 3.69 | 3.58 | -0.12 | -3.24% | 3.58 | 3.71 | 360986 | 13081.68 | 3.20% |
| 2025-12-03 | 3.76 | 3.70 | -0.04 | -1.07% | 3.66 | 3.76 | 454526 | 16801.80 | 4.03% |
| 2025-12-02 | 3.70 | 3.74 | -0.02 | -0.53% | 3.68 | 3.78 | 544521 | 20402.78 | 4.83% |
| 2025-12-01 | 3.69 | 3.76 | 0.07 | 1.90% | 3.66 | 3.82 | 739205 | 27585.88 | 6.55% |
| 2025-11-28 | 3.52 | 3.69 | 0.14 | 3.94% | 3.48 | 3.70 | 831000 | 29996.82 | 7.36% |
| 2025-11-27 | 3.65 | 3.55 | -0.10 | -2.74% | 3.52 | 3.74 | 940102 | 33946.15 | 8.33% |
| 2025-11-26 | 3.45 | 3.65 | 0.19 | 5.49% | 3.45 | 3.69 | 1119454 | 40189.64 | 9.92% |
| 2025-11-25 | 3.41 | 3.46 | 0.03 | 0.87% | 3.41 | 3.49 | 695605 | 24049.99 | 6.16% |
| 2025-11-24 | 3.34 | 3.43 | -0.08 | -2.28% | 3.31 | 3.50 | 957807 | 32519.27 | 8.49% |
| 2025-11-21 | 3.57 | 3.51 | -0.39 | -10.00% | 3.51 | 3.75 | 1355454 | 48852.45 | 12.01% |
| 2025-11-20 | 4.74 | 3.90 | -0.41 | -9.51% | 3.88 | 4.74 | 2335355 | 96081.16 | 20.70% |
| 2025-11-19 | 4.31 | 4.31 | 0.39 | 9.95% | 4.25 | 4.31 | 639916 | 27576.53 | 5.67% |
| 2025-11-18 | 3.56 | 3.92 | 0.36 | 10.11% | 3.46 | 3.92 | 1069300 | 40305.50 | 9.48% |
| 2025-11-17 | 3.50 | 3.56 | 0.07 | 2.01% | 3.50 | 3.57 | 306015 | 10854.17 | 2.71% |
| 2025-11-14 | 3.45 | 3.49 | 0.02 | 0.58% | 3.45 | 3.54 | 260440 | 9127.40 | 2.31% |
| 2025-11-13 | 3.44 | 3.47 | 0.03 | 0.87% | 3.40 | 3.48 | 265419 | 9126.91 | 2.35% |
| 2025-11-12 | 3.45 | 3.44 | 0.00 | 0.00% | 3.42 | 3.47 | 297069 | 10234.70 | 2.63% |
| 2025-11-11 | 3.39 | 3.44 | 0.05 | 1.47% | 3.35 | 3.45 | 330471 | 11279.23 | 2.93% |
| 2025-11-10 | 3.32 | 3.39 | 0.07 | 2.11% | 3.31 | 3.39 | 238964 | 8054.94 | 2.12% |
| 2025-11-07 | 3.33 | 3.32 | 0.00 | 0.00% | 3.31 | 3.34 | 83360 | 2768.82 | 0.74% |
| 2025-11-06 | 3.36 | 3.32 | -0.05 | -1.48% | 3.31 | 3.37 | 148640 | 4946.41 | 1.32% |
| 2025-11-05 | 3.31 | 3.37 | 0.04 | 1.20% | 3.30 | 3.39 | 269186 | 9066.71 | 2.39% |
| 2025-11-04 | 3.32 | 3.33 | 0.01 | 0.30% | 3.30 | 3.33 | 114973 | 3810.87 | 1.02% |
| 2025-11-03 | 3.28 | 3.32 | 0.05 | 1.53% | 3.27 | 3.36 | 126042 | 4180.86 | 1.12% |
| 2025-10-31 | 3.24 | 3.27 | 0.03 | 0.93% | 3.24 | 3.29 | 111096 | 3633.97 | 0.98% |
| 2025-10-30 | 3.31 | 3.24 | -0.07 | -2.11% | 3.24 | 3.31 | 191620 | 6252.27 | 1.70% |
| 2025-10-29 | 3.34 | 3.31 | -0.05 | -1.49% | 3.29 | 3.35 | 144793 | 4789.66 | 1.28% |
| 2025-10-28 | 3.33 | 3.36 | 0.01 | 0.30% | 3.32 | 3.36 | 112948 | 3777.41 | 1.00% |
| 2025-10-27 | 3.34 | 3.35 | 0.01 | 0.30% | 3.33 | 3.36 | 100797 | 3368.90 | 0.89% |
| 2025-10-24 | 3.39 | 3.34 | -0.05 | -1.47% | 3.34 | 3.39 | 147082 | 4938.25 | 1.30% |
| 2025-10-23 | 3.39 | 3.39 | 0.00 | 0.00% | 3.35 | 3.41 | 141688 | 4785.99 | 1.26% |
| 2025-10-22 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.40 | 158516 | 5362.76 | 1.40% |
| 2025-10-21 | 3.32 | 3.37 | 0.06 | 1.81% | 3.31 | 3.39 | 187299 | 6291.55 | 1.66% |
| 2025-10-20 | 3.33 | 3.31 | 0.01 | 0.30% | 3.29 | 3.36 | 83796 | 2769.82 | 0.74% |
| 2025-10-17 | 3.34 | 3.30 | -0.04 | -1.20% | 3.28 | 3.37 | 128586 | 4276.32 | 1.14% |
| 2025-10-16 | 3.37 | 3.34 | -0.05 | -1.47% | 3.33 | 3.39 | 151584 | 5087.66 | 1.34% |
| 2025-10-15 | 3.36 | 3.39 | 0.04 | 1.19% | 3.34 | 3.41 | 182021 | 6155.09 | 1.61% |
| 2025-10-14 | 3.37 | 3.35 | -0.05 | -1.47% | 3.34 | 3.39 | 231640 | 7790.04 | 2.05% |
| 2025-10-13 | 3.25 | 3.40 | 0.05 | 1.49% | 3.20 | 3.47 | 328557 | 11089.45 | 2.91% |
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。
