| 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 | 31.15 | 32.03 | 1.18 | 3.82% | 30.94 | 32.20 | 178663 | 56656.80 | 2.18% |
| 2026-02-02 | 31.25 | 30.85 | -0.59 | -1.88% | 30.85 | 31.93 | 146822 | 46098.20 | 1.79% |
| 2026-01-30 | 32.17 | 31.44 | -0.66 | -2.06% | 30.70 | 32.38 | 182511 | 57234.66 | 2.22% |
| 2026-01-29 | 32.92 | 32.10 | -1.05 | -3.17% | 31.93 | 33.00 | 201761 | 65348.26 | 2.46% |
| 2026-01-28 | 33.15 | 33.15 | 0.00 | 0.00% | 32.70 | 33.59 | 170854 | 56673.68 | 2.08% |
| 2026-01-27 | 33.02 | 33.15 | -0.24 | -0.72% | 32.35 | 33.40 | 177724 | 58404.64 | 2.16% |
| 2026-01-26 | 33.83 | 33.39 | -0.38 | -1.13% | 33.00 | 34.50 | 229201 | 77074.75 | 2.79% |
| 2026-01-23 | 34.55 | 33.77 | -0.24 | -0.71% | 33.40 | 34.55 | 281244 | 94922.60 | 3.42% |
| 2026-01-22 | 31.65 | 34.01 | 2.37 | 7.49% | 31.65 | 34.80 | 518786 | 174045.42 | 6.32% |
| 2026-01-21 | 31.70 | 31.64 | -0.30 | -0.94% | 31.51 | 32.37 | 156987 | 49978.90 | 1.91% |
| 2026-01-20 | 31.68 | 31.94 | 0.34 | 1.08% | 31.65 | 32.45 | 221890 | 70980.16 | 2.70% |
| 2026-01-19 | 31.09 | 31.60 | 0.50 | 1.61% | 30.61 | 31.91 | 202738 | 63951.94 | 2.47% |
| 2026-01-16 | 31.75 | 31.10 | -0.68 | -2.14% | 30.89 | 31.85 | 182347 | 57012.17 | 2.22% |
| 2026-01-15 | 31.00 | 31.78 | 0.35 | 1.11% | 30.88 | 32.57 | 235607 | 74676.09 | 2.87% |
| 2026-01-14 | 31.90 | 31.43 | -0.46 | -1.44% | 31.01 | 32.45 | 321938 | 102255.78 | 3.92% |
| 2026-01-13 | 32.30 | 31.89 | -0.46 | -1.42% | 31.35 | 32.74 | 347590 | 111015.62 | 4.23% |
| 2026-01-12 | 32.33 | 32.35 | 1.06 | 3.39% | 32.01 | 33.22 | 392967 | 127874.80 | 4.78% |
| 2026-01-09 | 31.50 | 31.29 | 0.35 | 1.13% | 30.82 | 31.88 | 388129 | 121227.97 | 4.73% |
| 2026-01-08 | 29.79 | 30.94 | 1.15 | 3.86% | 29.74 | 31.14 | 347673 | 106595.36 | 4.23% |
| 2026-01-07 | 30.20 | 29.79 | -0.62 | -2.04% | 29.60 | 30.28 | 216186 | 64543.05 | 2.63% |
| 2026-01-06 | 29.63 | 30.41 | 0.42 | 1.40% | 29.61 | 30.50 | 306360 | 92362.94 | 3.73% |
| 2026-01-05 | 28.59 | 29.99 | 1.54 | 5.41% | 28.59 | 30.34 | 386445 | 113819.77 | 4.70% |
| 2025-12-31 | 28.31 | 28.45 | 0.11 | 0.39% | 27.91 | 28.51 | 178343 | 50383.94 | 2.17% |
| 2025-12-30 | 28.63 | 28.34 | -0.26 | -0.91% | 28.23 | 28.93 | 184054 | 52580.38 | 2.24% |
| 2025-12-29 | 28.98 | 28.60 | 0.10 | 0.35% | 28.46 | 29.08 | 191768 | 55005.70 | 2.33% |
| 2025-12-26 | 28.36 | 28.50 | 0.02 | 0.07% | 28.10 | 28.70 | 210563 | 59833.91 | 2.56% |
| 2025-12-25 | 27.72 | 28.48 | 0.60 | 2.15% | 27.72 | 28.70 | 226200 | 64110.52 | 2.75% |
| 2025-12-24 | 27.38 | 27.88 | 0.39 | 1.42% | 27.10 | 28.05 | 200829 | 55632.93 | 2.44% |
| 2025-12-23 | 27.45 | 27.49 | 0.04 | 0.15% | 27.29 | 27.78 | 177517 | 48884.40 | 2.16% |
| 2025-12-22 | 27.42 | 27.45 | 0.08 | 0.29% | 27.36 | 27.87 | 182763 | 50413.57 | 2.22% |
| 2025-12-19 | 27.03 | 27.37 | 0.26 | 0.96% | 27.03 | 27.58 | 170727 | 46659.86 | 2.08% |
| 2025-12-18 | 27.17 | 27.11 | -0.30 | -1.09% | 27.05 | 27.39 | 176816 | 48015.72 | 2.15% |
| 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% |
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。
