| 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 | 2.85 | 2.86 | 0.06 | 2.14% | 2.83 | 2.93 | 586413 | 16800.24 | 0.97% |
| 2026-02-02 | 2.92 | 2.80 | -0.15 | -5.08% | 2.78 | 2.94 | 834512 | 23829.48 | 1.38% |
| 2026-01-30 | 2.98 | 2.95 | -0.05 | -1.67% | 2.91 | 3.03 | 759065 | 22437.42 | 1.26% |
| 2026-01-29 | 2.87 | 3.00 | 0.10 | 3.45% | 2.86 | 3.04 | 1212445 | 36127.16 | 2.01% |
| 2026-01-28 | 2.84 | 2.90 | 0.06 | 2.11% | 2.83 | 2.90 | 629906 | 18104.37 | 1.04% |
| 2026-01-27 | 2.88 | 2.84 | -0.05 | -1.73% | 2.80 | 2.89 | 581830 | 16464.36 | 0.96% |
| 2026-01-26 | 2.95 | 2.89 | -0.06 | -2.03% | 2.87 | 2.96 | 725931 | 21020.41 | 1.20% |
| 2026-01-23 | 2.94 | 2.95 | 0.01 | 0.34% | 2.88 | 2.97 | 840848 | 24572.31 | 1.39% |
| 2026-01-22 | 2.97 | 2.94 | -0.03 | -1.01% | 2.91 | 2.97 | 795479 | 23391.11 | 1.32% |
| 2026-01-21 | 2.97 | 2.97 | -0.07 | -2.30% | 2.93 | 3.03 | 1568346 | 46558.52 | 2.59% |
| 2026-01-20 | 2.76 | 3.04 | 0.28 | 10.14% | 2.75 | 3.04 | 1949188 | 57553.50 | 3.22% |
| 2026-01-19 | 2.74 | 2.76 | 0.02 | 0.73% | 2.71 | 2.77 | 281147 | 7720.95 | 0.47% |
| 2026-01-16 | 2.79 | 2.74 | -0.05 | -1.79% | 2.73 | 2.81 | 369645 | 10176.08 | 0.61% |
| 2026-01-15 | 2.76 | 2.79 | 0.01 | 0.36% | 2.75 | 2.80 | 338290 | 9384.36 | 0.56% |
| 2026-01-14 | 2.80 | 2.78 | -0.02 | -0.71% | 2.74 | 2.82 | 444577 | 12389.09 | 0.74% |
| 2026-01-13 | 2.79 | 2.80 | 0.00 | 0.00% | 2.77 | 2.83 | 399819 | 11205.92 | 0.66% |
| 2026-01-12 | 2.79 | 2.80 | 0.01 | 0.36% | 2.76 | 2.81 | 514711 | 14328.12 | 0.85% |
| 2026-01-09 | 2.77 | 2.79 | 0.01 | 0.36% | 2.75 | 2.79 | 352212 | 9778.39 | 0.58% |
| 2026-01-08 | 2.74 | 2.78 | 0.04 | 1.46% | 2.72 | 2.79 | 285192 | 7867.77 | 0.47% |
| 2026-01-07 | 2.77 | 2.74 | -0.03 | -1.08% | 2.74 | 2.78 | 258324 | 7128.80 | 0.43% |
| 2026-01-06 | 2.74 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 343551 | 9517.70 | 0.57% |
| 2026-01-05 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.76 | 355924 | 9711.89 | 0.59% |
| 2025-12-31 | 2.71 | 2.71 | 0.00 | 0.00% | 2.67 | 2.73 | 371041 | 10010.96 | 0.61% |
| 2025-12-30 | 2.73 | 2.71 | -0.02 | -0.73% | 2.69 | 2.73 | 239631 | 6487.53 | 0.40% |
| 2025-12-29 | 2.75 | 2.73 | -0.02 | -0.73% | 2.71 | 2.76 | 242481 | 6642.51 | 0.40% |
| 2025-12-26 | 2.76 | 2.75 | 0.00 | 0.00% | 2.74 | 2.77 | 154628 | 4264.84 | 0.26% |
| 2025-12-25 | 2.75 | 2.75 | 0.00 | 0.00% | 2.74 | 2.76 | 135846 | 3738.57 | 0.22% |
| 2025-12-24 | 2.72 | 2.75 | 0.02 | 0.73% | 2.71 | 2.75 | 163874 | 4483.67 | 0.27% |
| 2025-12-23 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.77 | 169488 | 4641.88 | 0.28% |
| 2025-12-22 | 2.78 | 2.76 | -0.01 | -0.36% | 2.74 | 2.79 | 172245 | 4753.72 | 0.28% |
| 2025-12-19 | 2.74 | 2.77 | 0.04 | 1.47% | 2.73 | 2.78 | 255081 | 7059.53 | 0.42% |
| 2025-12-18 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 167745 | 4589.88 | 0.28% |
| 2025-12-17 | 2.71 | 2.72 | 0.00 | 0.00% | 2.67 | 2.73 | 268647 | 7250.55 | 0.44% |
| 2025-12-16 | 2.72 | 2.72 | -0.01 | -0.37% | 2.70 | 2.74 | 186417 | 5067.04 | 0.31% |
| 2025-12-15 | 2.71 | 2.73 | 0.00 | 0.00% | 2.69 | 2.74 | 225209 | 6121.70 | 0.37% |
| 2025-12-12 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.77 | 204303 | 5619.20 | 0.34% |
| 2025-12-11 | 2.81 | 2.75 | -0.07 | -2.48% | 2.75 | 2.81 | 328404 | 9074.80 | 0.54% |
| 2025-12-10 | 2.75 | 2.82 | 0.05 | 1.81% | 2.75 | 2.84 | 364976 | 10203.29 | 0.60% |
| 2025-12-09 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 273733 | 7612.60 | 0.45% |
| 2025-12-08 | 2.82 | 2.81 | -0.01 | -0.35% | 2.81 | 2.84 | 211799 | 5976.39 | 0.35% |
| 2025-12-05 | 2.80 | 2.82 | 0.02 | 0.71% | 2.77 | 2.83 | 288779 | 8078.82 | 0.48% |
| 2025-12-04 | 2.83 | 2.80 | -0.03 | -1.06% | 2.79 | 2.85 | 342758 | 9629.03 | 0.57% |
| 2025-12-03 | 2.86 | 2.83 | -0.03 | -1.05% | 2.82 | 2.87 | 321040 | 9123.06 | 0.53% |
| 2025-12-02 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.86 | 239987 | 6827.94 | 0.40% |
| 2025-12-01 | 2.84 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 296044 | 8438.06 | 0.49% |
| 2025-11-28 | 2.83 | 2.86 | 0.02 | 0.70% | 2.79 | 2.86 | 405937 | 11462.80 | 0.67% |
| 2025-11-27 | 2.85 | 2.84 | -0.03 | -1.05% | 2.79 | 2.87 | 440512 | 12487.04 | 0.73% |
| 2025-11-26 | 2.85 | 2.87 | 0.02 | 0.70% | 2.83 | 2.89 | 498864 | 14279.05 | 0.83% |
| 2025-11-25 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.88 | 513078 | 14606.63 | 0.85% |
| 2025-11-24 | 2.85 | 2.84 | 0.02 | 0.71% | 2.83 | 2.90 | 695535 | 19934.40 | 1.15% |
| 2025-11-21 | 2.87 | 2.82 | -0.09 | -3.09% | 2.81 | 2.95 | 948357 | 27232.26 | 1.57% |
| 2025-11-20 | 2.87 | 2.91 | 0.04 | 1.39% | 2.86 | 3.00 | 976192 | 28484.17 | 1.61% |
| 2025-11-19 | 2.95 | 2.87 | -0.10 | -3.37% | 2.87 | 2.96 | 694583 | 20119.20 | 1.15% |
| 2025-11-18 | 3.07 | 2.97 | -0.12 | -3.88% | 2.91 | 3.09 | 977096 | 28986.93 | 1.62% |
| 2025-11-17 | 3.03 | 3.09 | 0.07 | 2.32% | 3.00 | 3.14 | 857221 | 26356.35 | 1.42% |
| 2025-11-14 | 2.95 | 3.02 | 0.05 | 1.68% | 2.95 | 3.06 | 743642 | 22457.45 | 1.23% |
| 2025-11-13 | 2.94 | 2.97 | 0.02 | 0.68% | 2.91 | 2.98 | 822390 | 24289.20 | 1.36% |
| 2025-11-12 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 284488 | 8380.76 | 0.47% |
| 2025-11-11 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.96 | 373712 | 11005.79 | 0.62% |
| 2025-11-10 | 2.89 | 2.93 | 0.03 | 1.03% | 2.88 | 2.93 | 346298 | 10089.79 | 0.57% |
| 2025-11-07 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 287322 | 8327.00 | 0.48% |
| 2025-11-06 | 2.91 | 2.91 | -0.01 | -0.34% | 2.88 | 2.92 | 279665 | 8098.11 | 0.46% |
| 2025-11-05 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 396711 | 11505.82 | 0.66% |
| 2025-11-04 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 388144 | 11220.59 | 0.64% |
| 2025-11-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 372322 | 10729.60 | 0.62% |
| 2025-10-31 | 2.91 | 2.88 | -0.06 | -2.04% | 2.86 | 2.94 | 673950 | 19465.01 | 1.11% |
| 2025-10-30 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 2.98 | 423906 | 12508.12 | 0.70% |
| 2025-10-29 | 2.97 | 2.98 | 0.01 | 0.34% | 2.93 | 2.99 | 376347 | 11138.53 | 0.62% |
| 2025-10-28 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 414912 | 12354.96 | 0.69% |
| 2025-10-27 | 3.04 | 3.00 | -0.02 | -0.66% | 2.98 | 3.05 | 561437 | 16878.63 | 0.93% |
| 2025-10-24 | 3.14 | 3.02 | -0.12 | -3.82% | 3.01 | 3.16 | 637859 | 19536.08 | 1.05% |
| 2025-10-23 | 3.17 | 3.14 | -0.05 | -1.57% | 3.09 | 3.22 | 743101 | 23328.06 | 1.23% |
| 2025-10-22 | 3.06 | 3.19 | 0.11 | 3.57% | 3.06 | 3.22 | 935205 | 29588.96 | 1.55% |
| 2025-10-21 | 2.94 | 3.08 | 0.13 | 4.41% | 2.93 | 3.12 | 888289 | 27071.71 | 1.47% |
| 2025-10-20 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.96 | 284023 | 8346.93 | 0.47% |
| 2025-10-17 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.99 | 386606 | 11422.58 | 0.64% |
| 2025-10-16 | 2.96 | 2.96 | -0.01 | -0.34% | 2.93 | 2.99 | 310872 | 9200.17 | 0.51% |
| 2025-10-15 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 3.01 | 400561 | 11851.10 | 0.66% |
| 2025-10-14 | 2.93 | 2.94 | 0.00 | 0.00% | 2.92 | 3.01 | 531837 | 15800.96 | 0.88% |
| 2025-10-13 | 2.90 | 2.94 | -0.01 | -0.34% | 2.88 | 2.95 | 393397 | 11459.84 | 0.65% |
中华企业(600675)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。
