| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 22.99 | 23.05 | -0.11 | -0.47% | 22.91 | 23.17 | 58003 | 13362.49 | 0.71% |
| 2025-04-02 | 23.51 | 23.16 | -0.30 | -1.28% | 23.13 | 23.55 | 67429 | 15666.34 | 0.82% |
| 2025-04-01 | 23.14 | 23.46 | 0.44 | 1.91% | 23.14 | 23.55 | 89085 | 20809.23 | 1.08% |
| 2025-03-31 | 23.32 | 23.02 | -0.34 | -1.46% | 22.86 | 23.47 | 97033 | 22431.66 | 1.18% |
| 2025-03-28 | 23.70 | 23.36 | -0.32 | -1.35% | 23.30 | 23.79 | 81503 | 19124.30 | 0.99% |
| 2025-03-27 | 23.81 | 23.68 | -0.23 | -0.96% | 23.42 | 23.90 | 110779 | 26207.04 | 1.35% |
| 2025-03-26 | 24.11 | 23.91 | -0.33 | -1.36% | 23.88 | 24.31 | 121172 | 29135.72 | 1.48% |
| 2025-03-25 | 24.63 | 24.24 | -0.47 | -1.90% | 24.00 | 24.85 | 143813 | 34991.46 | 1.75% |
| 2025-03-24 | 25.22 | 24.71 | -0.18 | -0.72% | 24.12 | 25.32 | 235307 | 57854.82 | 2.86% |
| 2025-03-21 | 24.39 | 24.89 | 0.60 | 2.47% | 24.24 | 25.30 | 377715 | 94259.53 | 4.60% |
| 2025-03-20 | 23.81 | 24.29 | 0.52 | 2.19% | 23.68 | 24.54 | 174181 | 42091.86 | 2.12% |
| 2025-03-19 | 23.85 | 23.77 | -0.16 | -0.67% | 23.70 | 24.15 | 96596 | 23107.67 | 1.18% |
| 2025-03-18 | 23.99 | 23.93 | -0.20 | -0.83% | 23.81 | 24.17 | 129238 | 30958.07 | 1.57% |
| 2025-03-17 | 24.58 | 24.13 | -0.19 | -0.78% | 24.10 | 24.99 | 175620 | 43101.01 | 2.14% |
| 2025-03-14 | 24.72 | 24.32 | -0.08 | -0.33% | 24.10 | 24.72 | 141676 | 34476.36 | 1.72% |
| 2025-03-13 | 24.06 | 24.40 | 0.37 | 1.54% | 23.70 | 24.40 | 120484 | 28942.91 | 1.47% |
| 2025-03-12 | 24.16 | 24.03 | -0.23 | -0.95% | 23.85 | 24.36 | 125770 | 30238.83 | 1.53% |
| 2025-03-11 | 23.55 | 24.26 | 0.47 | 1.98% | 23.55 | 24.50 | 196863 | 47642.04 | 2.40% |
| 2025-03-10 | 23.25 | 23.79 | 0.66 | 2.85% | 23.20 | 24.02 | 211738 | 50232.93 | 2.58% |
| 2025-03-07 | 22.92 | 23.13 | 0.20 | 0.87% | 22.80 | 23.29 | 98028 | 22684.83 | 1.19% |
| 2025-03-06 | 22.85 | 22.93 | 0.05 | 0.22% | 22.76 | 22.98 | 67663 | 15488.79 | 0.82% |
| 2025-03-05 | 22.92 | 22.88 | -0.04 | -0.17% | 22.72 | 23.05 | 65231 | 14921.01 | 0.79% |
| 2025-03-04 | 22.58 | 22.92 | 0.38 | 1.69% | 22.54 | 23.08 | 99526 | 22774.75 | 1.21% |
| 2025-03-03 | 22.59 | 22.54 | -0.04 | -0.18% | 22.41 | 22.78 | 64304 | 14537.23 | 0.78% |
| 2025-02-28 | 22.72 | 22.58 | -0.16 | -0.70% | 22.55 | 22.92 | 72063 | 16385.32 | 0.88% |
| 2025-02-27 | 22.77 | 22.74 | -0.02 | -0.09% | 22.55 | 22.95 | 63500 | 14446.83 | 0.77% |
| 2025-02-26 | 22.55 | 22.76 | 0.22 | 0.98% | 22.52 | 22.76 | 51351 | 11628.83 | 0.63% |
| 2025-02-25 | 22.78 | 22.54 | -0.34 | -1.49% | 22.47 | 22.79 | 80723 | 18256.93 | 0.98% |
| 2025-02-24 | 23.00 | 22.88 | -0.19 | -0.82% | 22.83 | 23.07 | 80123 | 18348.63 | 0.98% |
| 2025-02-21 | 23.09 | 23.07 | -0.08 | -0.35% | 22.90 | 23.30 | 87578 | 20168.68 | 1.07% |
| 2025-02-20 | 23.28 | 23.15 | -0.27 | -1.15% | 23.01 | 23.34 | 68539 | 15848.14 | 0.83% |
| 2025-02-19 | 22.92 | 23.42 | 0.41 | 1.78% | 22.91 | 23.64 | 73772 | 17139.28 | 0.90% |
| 2025-02-18 | 23.38 | 23.01 | -0.36 | -1.54% | 22.87 | 23.48 | 74212 | 17277.05 | 0.90% |
| 2025-02-17 | 23.32 | 23.37 | 0.05 | 0.21% | 23.27 | 23.40 | 58200 | 13583.94 | 0.71% |
| 2025-02-14 | 23.28 | 23.32 | 0.07 | 0.30% | 23.15 | 23.39 | 54376 | 12662.12 | 0.66% |
| 2025-02-13 | 23.33 | 23.25 | -0.07 | -0.30% | 23.25 | 23.46 | 63880 | 14930.23 | 0.78% |
| 2025-02-12 | 23.28 | 23.32 | 0.04 | 0.17% | 23.20 | 23.39 | 56244 | 13093.27 | 0.68% |
| 2025-02-11 | 23.60 | 23.28 | -0.39 | -1.65% | 23.20 | 23.61 | 74598 | 17419.67 | 0.91% |
| 2025-02-10 | 23.57 | 23.67 | 0.07 | 0.30% | 23.50 | 23.72 | 69441 | 16396.92 | 0.85% |
| 2025-02-07 | 23.48 | 23.60 | 0.05 | 0.21% | 23.40 | 23.72 | 95745 | 22551.99 | 1.17% |
| 2025-02-06 | 23.25 | 23.55 | 0.23 | 0.99% | 23.11 | 23.56 | 64030 | 14979.25 | 0.78% |
| 2025-02-05 | 23.37 | 23.32 | -0.05 | -0.21% | 23.10 | 23.49 | 48108 | 11184.80 | 0.59% |
| 2025-01-27 | 23.30 | 23.37 | 0.06 | 0.26% | 23.25 | 23.73 | 71592 | 16807.92 | 0.87% |
| 2025-01-24 | 23.14 | 23.31 | 0.18 | 0.78% | 23.01 | 23.33 | 59729 | 13875.34 | 0.73% |
| 2025-01-23 | 23.10 | 23.13 | -0.03 | -0.13% | 23.09 | 23.53 | 84060 | 19594.45 | 1.02% |
| 2025-01-22 | 23.12 | 23.16 | 0.44 | 1.94% | 23.11 | 23.43 | 104441 | 24228.84 | 1.27% |
| 2025-01-21 | 23.07 | 22.72 | -0.32 | -1.39% | 22.65 | 23.13 | 56402 | 12850.15 | 0.69% |
| 2025-01-20 | 23.05 | 23.04 | 0.09 | 0.39% | 22.93 | 23.20 | 47218 | 10873.96 | 0.57% |
| 2025-01-17 | 22.94 | 22.95 | -0.12 | -0.52% | 22.86 | 23.06 | 42608 | 9782.60 | 0.52% |
| 2025-01-16 | 22.79 | 23.07 | 0.31 | 1.36% | 22.63 | 23.15 | 67628 | 15489.57 | 0.82% |
| 2025-01-15 | 23.09 | 22.76 | -0.34 | -1.47% | 22.71 | 23.09 | 47280 | 10785.39 | 0.58% |
| 2025-01-14 | 22.55 | 23.10 | 0.58 | 2.58% | 22.52 | 23.19 | 59184 | 13560.36 | 0.72% |
| 2025-01-13 | 22.31 | 22.52 | 0.01 | 0.04% | 22.21 | 22.72 | 32509 | 7306.38 | 0.40% |
| 2025-01-10 | 22.80 | 22.51 | -0.40 | -1.75% | 22.50 | 22.94 | 38383 | 8722.65 | 0.47% |
| 2025-01-09 | 22.79 | 22.91 | -0.06 | -0.26% | 22.65 | 23.14 | 42775 | 9791.85 | 0.52% |
| 2025-01-08 | 22.91 | 22.97 | 0.11 | 0.48% | 22.46 | 23.25 | 63185 | 14462.26 | 0.77% |
| 2025-01-07 | 22.60 | 22.86 | 0.26 | 1.15% | 22.54 | 22.91 | 44266 | 10068.68 | 0.54% |
| 2025-01-06 | 22.66 | 22.60 | -0.07 | -0.31% | 22.50 | 22.82 | 44919 | 10163.73 | 0.55% |
| 2025-01-03 | 22.99 | 22.67 | -0.31 | -1.35% | 22.63 | 23.13 | 70061 | 16015.45 | 0.85% |
| 2025-01-02 | 23.70 | 22.98 | -0.72 | -3.04% | 22.85 | 23.77 | 94233 | 21838.66 | 1.15% |
| 2024-12-31 | 24.24 | 23.70 | -0.60 | -2.47% | 23.70 | 24.36 | 99291 | 23784.55 | 1.21% |
| 2024-12-30 | 24.56 | 24.30 | -0.17 | -0.69% | 24.15 | 24.69 | 87774 | 21428.70 | 1.07% |
| 2024-12-27 | 24.26 | 24.47 | 0.20 | 0.82% | 24.23 | 24.66 | 86427 | 21151.45 | 1.05% |
| 2024-12-26 | 24.21 | 24.27 | 0.01 | 0.04% | 24.17 | 24.36 | 58382 | 14169.48 | 0.71% |
| 2024-12-25 | 24.44 | 24.26 | -0.26 | -1.06% | 24.11 | 24.50 | 73515 | 17824.03 | 0.89% |
| 2024-12-24 | 24.70 | 24.52 | -0.43 | -1.72% | 24.36 | 24.70 | 116929 | 28634.27 | 1.42% |
| 2024-12-23 | 24.12 | 24.95 | 0.70 | 2.89% | 23.91 | 25.38 | 197137 | 48638.64 | 2.40% |
| 2024-12-20 | 24.44 | 24.25 | -0.19 | -0.78% | 24.09 | 24.44 | 64874 | 15704.40 | 0.79% |
| 2024-12-19 | 24.59 | 24.44 | -0.39 | -1.57% | 24.28 | 24.71 | 77820 | 19026.80 | 0.95% |
| 2024-12-18 | 24.40 | 24.83 | 0.43 | 1.76% | 24.40 | 25.18 | 143948 | 35820.55 | 1.75% |
| 2024-12-17 | 23.98 | 24.40 | 0.42 | 1.75% | 23.92 | 24.80 | 129314 | 31710.77 | 1.57% |
| 2024-12-16 | 24.38 | 23.98 | -0.51 | -2.08% | 23.92 | 24.40 | 85393 | 20592.57 | 1.04% |
| 2024-12-13 | 24.80 | 24.49 | -0.38 | -1.53% | 24.33 | 24.92 | 141547 | 34726.21 | 1.72% |
| 2024-12-12 | 24.70 | 24.87 | 0.14 | 0.57% | 24.64 | 24.92 | 91394 | 22660.70 | 1.11% |
| 2024-12-11 | 24.68 | 24.73 | 0.02 | 0.08% | 24.61 | 24.76 | 58518 | 14459.78 | 0.71% |
| 2024-12-10 | 25.05 | 24.71 | 0.07 | 0.28% | 24.66 | 25.17 | 88102 | 21916.48 | 1.07% |
| 2024-12-09 | 24.70 | 24.64 | -0.15 | -0.61% | 24.51 | 24.77 | 53898 | 13279.09 | 0.66% |
| 2024-12-06 | 24.68 | 24.79 | 0.12 | 0.49% | 24.45 | 24.88 | 67431 | 16662.20 | 0.82% |
| 2024-12-05 | 24.50 | 24.67 | 0.11 | 0.45% | 24.40 | 24.75 | 46764 | 11477.11 | 0.57% |
| 2024-12-04 | 24.90 | 24.56 | -0.32 | -1.29% | 24.47 | 24.91 | 63339 | 15605.08 | 0.77% |
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。
