| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.31 | 3.35 | 0.02 | 0.60% | 3.31 | 3.38 | 150511 | 5051.73 | 1.33% |
| 2025-10-09 | 3.36 | 3.33 | -0.03 | -0.89% | 3.30 | 3.36 | 134676 | 4470.95 | 1.19% |
| 2025-09-30 | 3.35 | 3.36 | 0.01 | 0.30% | 3.33 | 3.36 | 115700 | 3871.34 | 1.03% |
| 2025-09-29 | 3.33 | 3.35 | 0.02 | 0.60% | 3.28 | 3.36 | 149611 | 4981.30 | 1.33% |
| 2025-09-26 | 3.31 | 3.33 | -0.02 | -0.60% | 3.31 | 3.37 | 116946 | 3913.53 | 1.04% |
| 2025-09-25 | 3.39 | 3.35 | -0.04 | -1.18% | 3.33 | 3.39 | 171946 | 5771.18 | 1.52% |
| 2025-09-24 | 3.33 | 3.39 | 0.03 | 0.89% | 3.32 | 3.39 | 171952 | 5797.00 | 1.52% |
| 2025-09-23 | 3.42 | 3.36 | -0.08 | -2.33% | 3.30 | 3.44 | 291392 | 9766.89 | 2.58% |
| 2025-09-22 | 3.50 | 3.44 | -0.06 | -1.71% | 3.41 | 3.50 | 268483 | 9226.92 | 2.38% |
| 2025-09-19 | 3.56 | 3.50 | -0.09 | -2.51% | 3.45 | 3.59 | 472106 | 16516.60 | 4.18% |
| 2025-09-18 | 3.68 | 3.59 | -0.09 | -2.45% | 3.56 | 3.74 | 543835 | 19840.06 | 4.82% |
| 2025-09-17 | 3.75 | 3.68 | -0.06 | -1.60% | 3.67 | 3.78 | 505801 | 18696.81 | 4.48% |
| 2025-09-16 | 3.63 | 3.74 | 0.12 | 3.31% | 3.63 | 3.85 | 1010022 | 37978.04 | 8.95% |
| 2025-09-15 | 3.63 | 3.62 | 0.00 | 0.00% | 3.58 | 3.65 | 367100 | 13248.69 | 3.25% |
| 2025-09-12 | 3.61 | 3.62 | 0.01 | 0.28% | 3.59 | 3.71 | 558830 | 20392.52 | 4.95% |
| 2025-09-11 | 3.61 | 3.61 | -0.03 | -0.82% | 3.55 | 3.65 | 536394 | 19223.03 | 4.75% |
| 2025-09-10 | 3.58 | 3.64 | 0.05 | 1.39% | 3.57 | 3.67 | 534007 | 19436.23 | 4.73% |
| 2025-09-09 | 3.61 | 3.59 | -0.04 | -1.10% | 3.57 | 3.68 | 531739 | 19209.85 | 4.71% |
| 2025-09-08 | 3.61 | 3.63 | -0.06 | -1.63% | 3.59 | 3.72 | 590571 | 21457.40 | 5.23% |
| 2025-09-05 | 3.73 | 3.69 | -0.05 | -1.34% | 3.57 | 3.73 | 749931 | 27474.96 | 6.65% |
| 2025-09-04 | 3.59 | 3.74 | 0.15 | 4.18% | 3.55 | 3.90 | 1060769 | 39343.72 | 9.40% |
| 2025-09-03 | 3.66 | 3.59 | -0.09 | -2.45% | 3.59 | 3.77 | 672647 | 24802.30 | 5.96% |
| 2025-09-02 | 3.60 | 3.68 | 0.07 | 1.94% | 3.57 | 3.75 | 799709 | 29493.61 | 7.09% |
| 2025-09-01 | 3.60 | 3.61 | 0.00 | 0.00% | 3.54 | 3.66 | 457547 | 16560.68 | 4.06% |
| 2025-08-29 | 3.59 | 3.61 | 0.01 | 0.28% | 3.57 | 3.68 | 481784 | 17416.61 | 4.27% |
| 2025-08-28 | 3.54 | 3.60 | 0.05 | 1.41% | 3.51 | 3.63 | 617206 | 22076.56 | 5.47% |
| 2025-08-27 | 3.55 | 3.55 | -0.01 | -0.28% | 3.50 | 3.67 | 578111 | 20598.68 | 5.12% |
| 2025-08-26 | 3.52 | 3.56 | 0.02 | 0.56% | 3.52 | 3.57 | 346902 | 12301.07 | 3.07% |
| 2025-08-25 | 3.50 | 3.54 | 0.05 | 1.43% | 3.47 | 3.55 | 327403 | 11517.11 | 2.90% |
| 2025-08-22 | 3.50 | 3.49 | -0.03 | -0.85% | 3.46 | 3.52 | 273850 | 9531.21 | 2.43% |
| 2025-08-21 | 3.52 | 3.52 | -0.01 | -0.28% | 3.50 | 3.54 | 281813 | 9924.77 | 2.50% |
| 2025-08-20 | 3.50 | 3.53 | 0.02 | 0.57% | 3.48 | 3.54 | 294680 | 10350.84 | 2.61% |
| 2025-08-19 | 3.48 | 3.51 | 0.03 | 0.86% | 3.47 | 3.52 | 280152 | 9801.48 | 2.48% |
| 2025-08-18 | 3.45 | 3.48 | 0.02 | 0.58% | 3.44 | 3.48 | 214077 | 7425.07 | 1.90% |
| 2025-08-15 | 3.44 | 3.46 | 0.02 | 0.58% | 3.42 | 3.47 | 119245 | 4111.51 | 1.06% |
| 2025-08-14 | 3.48 | 3.44 | -0.07 | -1.99% | 3.44 | 3.49 | 221338 | 7652.76 | 1.96% |
| 2025-08-13 | 3.58 | 3.51 | 0.01 | 0.29% | 3.50 | 3.60 | 313639 | 11074.54 | 2.78% |
| 2025-08-12 | 3.48 | 3.50 | 0.02 | 0.57% | 3.48 | 3.55 | 259983 | 9118.19 | 2.30% |
| 2025-08-11 | 3.44 | 3.48 | 0.03 | 0.87% | 3.43 | 3.48 | 164760 | 5700.46 | 1.46% |
| 2025-08-08 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.48 | 109191 | 3767.32 | 0.97% |
| 2025-08-07 | 3.44 | 3.47 | 0.01 | 0.29% | 3.44 | 3.48 | 137435 | 4757.24 | 1.22% |
| 2025-08-06 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.49 | 123840 | 4278.84 | 1.10% |
| 2025-08-05 | 3.47 | 3.48 | 0.01 | 0.29% | 3.46 | 3.49 | 111630 | 3880.73 | 0.99% |
| 2025-08-04 | 3.45 | 3.47 | 0.01 | 0.29% | 3.41 | 3.47 | 111086 | 3828.34 | 0.98% |
| 2025-08-01 | 3.45 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 111121 | 3834.56 | 0.98% |
| 2025-07-31 | 3.50 | 3.46 | -0.06 | -1.70% | 3.44 | 3.51 | 257945 | 8934.09 | 2.29% |
| 2025-07-30 | 3.50 | 3.52 | 0.02 | 0.57% | 3.48 | 3.54 | 251374 | 8827.16 | 2.23% |
| 2025-07-29 | 3.53 | 3.50 | -0.03 | -0.85% | 3.47 | 3.54 | 239824 | 8366.49 | 2.13% |
| 2025-07-28 | 3.55 | 3.53 | -0.02 | -0.56% | 3.51 | 3.56 | 202376 | 7141.89 | 1.79% |
| 2025-07-25 | 3.59 | 3.55 | -0.04 | -1.11% | 3.54 | 3.60 | 225069 | 8010.85 | 1.99% |
| 2025-07-24 | 3.53 | 3.59 | 0.06 | 1.70% | 3.52 | 3.60 | 391292 | 14001.19 | 3.47% |
| 2025-07-23 | 3.55 | 3.53 | -0.02 | -0.56% | 3.53 | 3.61 | 307710 | 10971.25 | 2.73% |
| 2025-07-22 | 3.56 | 3.55 | -0.01 | -0.28% | 3.51 | 3.57 | 200369 | 7075.04 | 1.78% |
| 2025-07-21 | 3.53 | 3.56 | 0.03 | 0.85% | 3.51 | 3.56 | 216132 | 7666.96 | 1.92% |
| 2025-07-18 | 3.55 | 3.53 | -0.02 | -0.56% | 3.50 | 3.55 | 198217 | 6985.25 | 1.76% |
| 2025-07-17 | 3.50 | 3.55 | 0.04 | 1.14% | 3.50 | 3.66 | 363653 | 13013.25 | 3.22% |
| 2025-07-16 | 3.49 | 3.51 | 0.03 | 0.86% | 3.48 | 3.54 | 186172 | 6533.54 | 1.65% |
| 2025-07-15 | 3.51 | 3.48 | -0.06 | -1.69% | 3.45 | 3.52 | 266792 | 9280.17 | 2.36% |
| 2025-07-14 | 3.62 | 3.54 | -0.12 | -3.28% | 3.52 | 3.63 | 449871 | 16004.90 | 3.99% |
| 2025-07-11 | 3.67 | 3.66 | -0.01 | -0.27% | 3.60 | 3.68 | 335754 | 12224.17 | 2.98% |
| 2025-07-10 | 3.65 | 3.67 | 0.00 | 0.00% | 3.62 | 3.70 | 373648 | 13693.33 | 3.31% |
| 2025-07-09 | 3.61 | 3.67 | 0.06 | 1.66% | 3.58 | 3.70 | 551175 | 20092.41 | 4.88% |
| 2025-07-08 | 3.59 | 3.61 | 0.02 | 0.56% | 3.57 | 3.63 | 239935 | 8629.43 | 2.13% |
| 2025-07-07 | 3.57 | 3.59 | 0.00 | 0.00% | 3.54 | 3.62 | 225216 | 8080.02 | 2.00% |
| 2025-07-04 | 3.67 | 3.59 | 0.01 | 0.28% | 3.57 | 3.68 | 319549 | 11557.56 | 2.83% |
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。
