| 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 | 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% |
| 2025-08-19 | 30.00 | 28.89 | -0.65 | -2.20% | 28.81 | 30.12 | 266938 | 78186.62 | 3.25% |
| 2025-08-18 | 29.12 | 29.54 | 0.58 | 2.00% | 29.12 | 29.77 | 225926 | 66644.27 | 2.75% |
| 2025-08-15 | 28.73 | 28.96 | 0.24 | 0.84% | 28.62 | 29.02 | 136747 | 39434.60 | 1.66% |
| 2025-08-14 | 29.34 | 28.72 | -0.65 | -2.21% | 28.71 | 29.34 | 187790 | 54290.83 | 2.29% |
| 2025-08-13 | 29.30 | 29.37 | 0.05 | 0.17% | 29.20 | 29.61 | 175796 | 51651.06 | 2.14% |
| 2025-08-12 | 29.46 | 29.32 | -0.14 | -0.48% | 28.91 | 29.71 | 176452 | 51544.16 | 2.15% |
| 2025-08-11 | 29.84 | 29.46 | -0.33 | -1.11% | 29.29 | 29.98 | 217127 | 63965.61 | 2.64% |
| 2025-08-08 | 29.84 | 29.79 | -0.13 | -0.43% | 29.70 | 30.50 | 223736 | 67141.73 | 2.72% |
| 2025-08-07 | 30.74 | 29.92 | -0.68 | -2.22% | 29.50 | 30.88 | 315070 | 94608.62 | 3.84% |
| 2025-08-06 | 28.49 | 30.60 | 2.11 | 7.41% | 28.42 | 31.00 | 513654 | 154480.17 | 6.25% |
| 2025-08-05 | 28.31 | 28.49 | 0.30 | 1.06% | 28.12 | 28.60 | 197290 | 56052.58 | 2.40% |
| 2025-08-04 | 27.17 | 28.19 | 0.90 | 3.30% | 27.13 | 28.19 | 194396 | 54213.29 | 2.37% |
| 2025-08-01 | 27.36 | 27.29 | -0.16 | -0.58% | 27.06 | 27.75 | 120217 | 32929.62 | 1.46% |
| 2025-07-31 | 28.08 | 27.45 | -0.63 | -2.24% | 27.35 | 28.14 | 150720 | 41745.47 | 1.83% |
| 2025-07-30 | 28.22 | 28.08 | -0.12 | -0.43% | 27.79 | 28.79 | 234259 | 66365.24 | 2.85% |
| 2025-07-29 | 27.72 | 28.20 | 0.48 | 1.73% | 27.51 | 28.30 | 184204 | 51566.38 | 2.24% |
| 2025-07-28 | 27.51 | 27.72 | 0.21 | 0.76% | 27.33 | 27.88 | 146444 | 40420.01 | 1.78% |
| 2025-07-25 | 27.50 | 27.51 | 0.01 | 0.04% | 27.23 | 27.64 | 107214 | 29407.88 | 1.31% |
| 2025-07-24 | 27.02 | 27.50 | 0.36 | 1.33% | 27.02 | 27.50 | 126491 | 34500.29 | 1.54% |
| 2025-07-23 | 27.67 | 27.14 | -0.64 | -2.30% | 27.00 | 27.67 | 173143 | 47271.17 | 2.11% |
| 2025-07-22 | 27.80 | 27.78 | -0.02 | -0.07% | 27.64 | 28.05 | 163332 | 45410.55 | 1.99% |
| 2025-07-21 | 27.77 | 27.80 | 0.03 | 0.11% | 27.63 | 27.90 | 148439 | 41200.35 | 1.81% |
| 2025-07-18 | 27.70 | 27.77 | -0.03 | -0.11% | 27.40 | 27.84 | 129280 | 35730.70 | 1.57% |
| 2025-07-17 | 27.52 | 27.87 | 0.37 | 1.35% | 27.22 | 27.87 | 159336 | 43903.74 | 1.94% |
| 2025-07-16 | 28.10 | 27.50 | -0.44 | -1.57% | 27.39 | 28.10 | 137810 | 38032.79 | 1.68% |
| 2025-07-15 | 28.26 | 27.94 | 0.01 | 0.04% | 27.65 | 28.27 | 166540 | 46490.42 | 2.03% |
| 2025-07-14 | 28.00 | 27.93 | -0.13 | -0.46% | 27.66 | 28.24 | 156441 | 43695.77 | 1.90% |
| 2025-07-11 | 27.11 | 28.06 | 0.95 | 3.50% | 27.11 | 28.50 | 304747 | 85126.64 | 3.71% |
| 2025-07-10 | 26.70 | 27.11 | 0.23 | 0.86% | 26.67 | 27.14 | 114654 | 30865.79 | 1.40% |
| 2025-07-09 | 27.15 | 26.88 | -0.27 | -0.99% | 26.85 | 27.43 | 143698 | 38983.89 | 1.75% |
| 2025-07-08 | 27.20 | 27.15 | -0.15 | -0.55% | 26.86 | 27.25 | 152554 | 41309.62 | 1.86% |
| 2025-07-07 | 27.15 | 27.30 | 0.37 | 1.37% | 26.98 | 27.82 | 220875 | 60419.72 | 2.69% |
| 2025-07-04 | 26.96 | 26.93 | -0.24 | -0.88% | 26.61 | 27.33 | 189501 | 50981.25 | 2.31% |
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。
