| 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 | 27.20 | 27.41 | 0.00 | 0.00% | 26.80 | 27.50 | 203886 | 55364.14 | 2.48% |
| 2025-12-16 | 28.69 | 27.41 | -1.34 | -4.66% | 27.19 | 28.79 | 326849 | 90392.52 | 3.98% |
| 2025-12-15 | 28.93 | 28.75 | -0.51 | -1.74% | 28.70 | 29.52 | 212332 | 61647.57 | 2.58% |
| 2025-12-12 | 29.20 | 29.26 | -0.04 | -0.14% | 29.01 | 29.82 | 233285 | 68609.79 | 2.84% |
| 2025-12-11 | 30.33 | 29.30 | -1.11 | -3.65% | 29.30 | 30.40 | 292091 | 86851.65 | 3.56% |
| 2025-12-10 | 29.73 | 30.41 | 0.33 | 1.10% | 29.73 | 31.20 | 363375 | 111072.02 | 4.42% |
| 2025-12-09 | 30.66 | 30.08 | -0.24 | -0.79% | 29.93 | 31.15 | 355858 | 108428.02 | 4.33% |
| 2025-12-08 | 30.61 | 30.32 | 0.46 | 1.54% | 30.04 | 30.86 | 407114 | 123659.09 | 4.96% |
| 2025-12-05 | 28.56 | 29.86 | 1.09 | 3.79% | 28.56 | 30.48 | 495024 | 147295.59 | 6.03% |
| 2025-12-04 | 29.60 | 28.77 | -1.51 | -4.99% | 28.77 | 29.86 | 420897 | 122675.23 | 5.12% |
| 2025-12-03 | 29.50 | 30.28 | 0.43 | 1.44% | 28.82 | 30.90 | 616802 | 185016.61 | 7.51% |
| 2025-12-02 | 29.30 | 29.85 | 0.48 | 1.63% | 29.01 | 30.50 | 554100 | 166523.34 | 6.75% |
| 2025-12-01 | 29.30 | 29.37 | -0.49 | -1.64% | 29.16 | 30.00 | 385252 | 113455.92 | 4.69% |
| 2025-11-28 | 30.10 | 29.86 | -0.18 | -0.60% | 29.31 | 30.39 | 484676 | 144523.25 | 5.90% |
| 2025-11-27 | 29.88 | 30.04 | 0.15 | 0.50% | 29.36 | 30.96 | 588473 | 177562.42 | 7.16% |
| 2025-11-26 | 31.45 | 29.89 | -3.08 | -9.34% | 29.67 | 31.47 | 832210 | 250293.66 | 10.13% |
| 2025-11-25 | 32.29 | 32.97 | -0.07 | -0.21% | 31.80 | 34.30 | 1126964 | 373102.94 | 13.72% |
| 2025-11-24 | 29.81 | 33.04 | 3.00 | 9.99% | 29.81 | 33.04 | 841193 | 272672.72 | 10.24% |
| 2025-11-21 | 28.02 | 30.04 | 1.80 | 6.37% | 28.02 | 31.06 | 902876 | 268236.81 | 10.99% |
| 2025-11-20 | 28.66 | 28.24 | -0.69 | -2.39% | 27.70 | 28.74 | 521734 | 147650.72 | 6.35% |
| 2025-11-19 | 26.11 | 28.93 | 2.63 | 10.00% | 26.11 | 28.93 | 582163 | 163551.73 | 7.09% |
| 2025-11-18 | 27.03 | 26.30 | -1.00 | -3.66% | 26.24 | 27.07 | 214390 | 56703.69 | 2.61% |
| 2025-11-17 | 26.99 | 27.30 | 1.16 | 4.44% | 26.80 | 27.98 | 351752 | 96255.13 | 4.28% |
| 2025-11-14 | 26.27 | 26.14 | -0.25 | -0.95% | 26.13 | 26.40 | 73628 | 19329.47 | 0.90% |
| 2025-11-13 | 26.21 | 26.39 | 0.06 | 0.23% | 26.14 | 26.39 | 74758 | 19649.13 | 0.91% |
| 2025-11-12 | 26.28 | 26.33 | -0.04 | -0.15% | 25.98 | 26.33 | 100039 | 26179.39 | 1.22% |
| 2025-11-11 | 26.42 | 26.37 | -0.06 | -0.23% | 26.25 | 26.88 | 115713 | 30679.49 | 1.41% |
| 2025-11-10 | 26.62 | 26.43 | -0.60 | -2.22% | 26.08 | 26.68 | 179548 | 47300.20 | 2.19% |
| 2025-11-07 | 27.29 | 27.03 | -0.58 | -2.10% | 26.92 | 28.26 | 282738 | 77834.37 | 3.44% |
| 2025-11-06 | 27.75 | 27.61 | -0.32 | -1.15% | 27.24 | 27.80 | 207902 | 57164.41 | 2.53% |
| 2025-11-05 | 27.11 | 27.93 | 0.63 | 2.31% | 27.00 | 28.53 | 266109 | 73778.77 | 3.24% |
| 2025-11-04 | 27.80 | 27.30 | -0.60 | -2.15% | 27.08 | 27.80 | 138336 | 37890.11 | 1.68% |
| 2025-11-03 | 26.82 | 27.90 | 1.00 | 3.72% | 26.76 | 27.90 | 231763 | 63767.83 | 2.82% |
| 2025-10-31 | 27.60 | 26.90 | -0.69 | -2.50% | 26.88 | 27.68 | 163913 | 44486.30 | 2.00% |
| 2025-10-30 | 27.51 | 27.59 | -0.12 | -0.43% | 27.38 | 27.89 | 139535 | 38621.76 | 1.70% |
| 2025-10-29 | 27.26 | 27.71 | 0.19 | 0.69% | 27.18 | 27.77 | 135030 | 37230.70 | 1.64% |
| 2025-10-28 | 27.00 | 27.52 | 0.25 | 0.92% | 27.00 | 27.77 | 176689 | 48489.51 | 2.15% |
| 2025-10-27 | 26.40 | 27.27 | 1.10 | 4.20% | 26.30 | 27.52 | 205896 | 55560.21 | 2.51% |
| 2025-10-24 | 26.01 | 26.17 | 0.16 | 0.62% | 26.01 | 26.44 | 81775 | 21424.25 | 1.00% |
| 2025-10-23 | 26.06 | 26.01 | -0.15 | -0.57% | 25.53 | 26.10 | 73888 | 19020.18 | 0.90% |
| 2025-10-22 | 26.67 | 26.24 | -0.67 | -2.49% | 26.17 | 26.67 | 108962 | 28685.96 | 1.33% |
| 2025-10-21 | 26.36 | 26.91 | 0.78 | 2.99% | 26.25 | 27.03 | 144735 | 38827.70 | 1.76% |
| 2025-10-20 | 26.20 | 26.13 | 0.11 | 0.42% | 25.91 | 26.36 | 82723 | 21604.80 | 1.01% |
| 2025-10-17 | 26.75 | 26.02 | -0.87 | -3.24% | 25.97 | 27.03 | 126594 | 33434.16 | 1.54% |
| 2025-10-16 | 27.26 | 26.89 | -0.36 | -1.32% | 26.70 | 27.45 | 100388 | 27149.88 | 1.22% |
| 2025-10-15 | 27.70 | 27.25 | -0.27 | -0.98% | 26.88 | 27.70 | 136599 | 37014.20 | 1.66% |
| 2025-10-14 | 27.16 | 27.52 | 0.34 | 1.25% | 27.08 | 27.95 | 189613 | 52144.57 | 2.31% |
| 2025-10-13 | 26.50 | 27.18 | -0.03 | -0.11% | 26.31 | 27.22 | 123303 | 33143.68 | 1.50% |
| 2025-10-10 | 27.19 | 27.21 | 0.02 | 0.07% | 26.94 | 27.35 | 126555 | 34338.65 | 1.54% |
| 2025-10-09 | 27.17 | 27.19 | -0.20 | -0.73% | 26.79 | 27.21 | 132118 | 35687.75 | 1.61% |
| 2025-09-30 | 26.72 | 27.39 | 0.53 | 1.97% | 26.71 | 27.43 | 137874 | 37483.65 | 1.68% |
| 2025-09-29 | 26.77 | 26.86 | 0.09 | 0.34% | 26.02 | 27.00 | 135490 | 35889.50 | 1.65% |
| 2025-09-26 | 26.20 | 26.77 | 0.70 | 2.69% | 26.08 | 27.47 | 181325 | 48770.84 | 2.21% |
| 2025-09-25 | 26.10 | 26.07 | -0.10 | -0.38% | 25.92 | 26.34 | 76546 | 19984.86 | 0.93% |
| 2025-09-24 | 26.03 | 26.17 | -0.01 | -0.04% | 25.99 | 26.36 | 74258 | 19451.48 | 0.90% |
| 2025-09-23 | 26.48 | 26.18 | -0.11 | -0.42% | 25.73 | 26.69 | 94917 | 24764.42 | 1.16% |
| 2025-09-22 | 26.36 | 26.29 | -0.21 | -0.79% | 26.04 | 26.53 | 76811 | 20144.16 | 0.94% |
| 2025-09-19 | 26.14 | 26.50 | 0.22 | 0.84% | 26.11 | 26.65 | 87618 | 23178.85 | 1.07% |
| 2025-09-18 | 26.85 | 26.28 | -0.64 | -2.38% | 26.02 | 26.97 | 123111 | 32691.48 | 1.50% |
| 2025-09-17 | 26.69 | 26.92 | 0.18 | 0.67% | 26.64 | 26.93 | 81109 | 21760.01 | 0.99% |
| 2025-09-16 | 27.19 | 26.74 | -0.56 | -2.05% | 26.62 | 27.19 | 99351 | 26636.52 | 1.21% |
| 2025-09-15 | 27.10 | 27.30 | 0.22 | 0.81% | 26.81 | 27.41 | 102260 | 27732.87 | 1.24% |
| 2025-09-12 | 26.83 | 27.08 | 0.23 | 0.86% | 26.76 | 27.52 | 125288 | 34174.73 | 1.53% |
| 2025-09-11 | 26.28 | 26.85 | 0.43 | 1.63% | 26.17 | 26.86 | 95692 | 25420.21 | 1.16% |
| 2025-09-10 | 26.56 | 26.42 | -0.22 | -0.83% | 26.35 | 26.76 | 77288 | 20484.06 | 0.94% |
| 2025-09-09 | 26.84 | 26.64 | -0.20 | -0.75% | 26.55 | 26.98 | 83308 | 22280.79 | 1.01% |
| 2025-09-08 | 27.05 | 26.84 | -0.26 | -0.96% | 26.55 | 27.05 | 119849 | 32119.37 | 1.46% |
| 2025-09-05 | 26.60 | 27.10 | 0.52 | 1.96% | 26.47 | 27.20 | 102960 | 27745.66 | 1.25% |
| 2025-09-04 | 27.07 | 26.58 | -0.63 | -2.32% | 26.23 | 27.42 | 165891 | 44497.67 | 2.02% |
| 2025-09-03 | 29.20 | 27.21 | -2.03 | -6.94% | 26.91 | 29.32 | 237173 | 66316.95 | 2.89% |
| 2025-09-02 | 29.93 | 29.24 | -0.74 | -2.47% | 28.81 | 29.98 | 172808 | 50478.68 | 2.10% |
| 2025-09-01 | 29.54 | 29.98 | 0.50 | 1.70% | 29.09 | 30.00 | 253572 | 75020.86 | 3.09% |
| 2025-08-29 | 29.31 | 29.48 | 0.18 | 0.61% | 29.16 | 29.67 | 191911 | 56455.55 | 2.34% |
| 2025-08-28 | 28.49 | 29.30 | 0.87 | 3.06% | 28.21 | 29.31 | 179198 | 51525.83 | 2.18% |
| 2025-08-27 | 29.42 | 28.43 | -0.98 | -3.33% | 28.41 | 29.44 | 174662 | 50785.48 | 2.13% |
| 2025-08-26 | 29.70 | 29.41 | -0.39 | -1.31% | 29.36 | 29.70 | 133217 | 39249.20 | 1.62% |
| 2025-08-25 | 29.69 | 29.80 | 0.24 | 0.81% | 29.30 | 29.80 | 235695 | 69558.83 | 2.87% |
| 2025-08-22 | 28.90 | 29.56 | 0.66 | 2.28% | 28.69 | 29.56 | 212977 | 62282.23 | 2.59% |
| 2025-08-21 | 29.04 | 28.90 | -0.12 | -0.41% | 28.75 | 29.04 | 101606 | 29338.33 | 1.24% |
| 2025-08-20 | 28.61 | 29.02 | 0.13 | 0.45% | 28.37 | 29.04 | 158960 | 45705.39 | 1.94% |
中船防务(600685)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。
