| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
