| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.49 | 8.57 | 0.09 | 1.06% | 8.49 | 8.60 | 58075 | 4973.34 | 0.75% |
| 2025-03-31 | 8.52 | 8.48 | -0.10 | -1.17% | 8.43 | 8.61 | 64189 | 5465.00 | 0.83% |
| 2025-03-28 | 8.70 | 8.58 | -0.02 | -0.23% | 8.51 | 8.70 | 67813 | 5817.84 | 0.87% |
| 2025-03-27 | 8.65 | 8.60 | -0.05 | -0.58% | 8.56 | 8.67 | 43726 | 3768.55 | 0.56% |
| 2025-03-26 | 8.69 | 8.65 | -0.05 | -0.57% | 8.63 | 8.70 | 47689 | 4132.89 | 0.61% |
| 2025-03-25 | 8.64 | 8.70 | 0.03 | 0.35% | 8.60 | 8.70 | 43022 | 3724.48 | 0.55% |
| 2025-03-24 | 8.80 | 8.67 | -0.10 | -1.14% | 8.53 | 8.80 | 99214 | 8572.66 | 1.28% |
| 2025-03-21 | 8.70 | 8.77 | 0.08 | 0.92% | 8.66 | 8.85 | 95372 | 8370.06 | 1.23% |
| 2025-03-20 | 8.75 | 8.69 | -0.06 | -0.69% | 8.65 | 8.77 | 42284 | 3688.92 | 0.54% |
| 2025-03-19 | 8.74 | 8.75 | -0.02 | -0.23% | 8.69 | 8.79 | 55573 | 4851.93 | 0.72% |
| 2025-03-18 | 8.81 | 8.77 | -0.02 | -0.23% | 8.71 | 8.81 | 48113 | 4209.51 | 0.62% |
| 2025-03-17 | 8.66 | 8.79 | 0.11 | 1.27% | 8.66 | 8.92 | 101762 | 8966.53 | 1.31% |
| 2025-03-14 | 8.53 | 8.68 | 0.13 | 1.52% | 8.53 | 8.68 | 63998 | 5524.23 | 0.82% |
| 2025-03-13 | 8.59 | 8.55 | -0.06 | -0.70% | 8.51 | 8.61 | 56168 | 4805.33 | 0.72% |
| 2025-03-12 | 8.63 | 8.61 | -0.01 | -0.12% | 8.58 | 8.74 | 57878 | 5005.93 | 0.75% |
| 2025-03-11 | 8.60 | 8.62 | -0.02 | -0.23% | 8.50 | 8.62 | 60903 | 5209.53 | 0.78% |
| 2025-03-10 | 8.70 | 8.64 | -0.09 | -1.03% | 8.62 | 8.74 | 53384 | 4626.96 | 0.69% |
| 2025-03-07 | 8.79 | 8.73 | -0.04 | -0.46% | 8.70 | 8.80 | 53990 | 4723.61 | 0.70% |
| 2025-03-06 | 8.72 | 8.77 | 0.09 | 1.04% | 8.64 | 8.79 | 65455 | 5715.36 | 0.84% |
| 2025-03-05 | 8.77 | 8.68 | -0.09 | -1.03% | 8.64 | 8.77 | 52235 | 4539.01 | 0.67% |
| 2025-03-04 | 8.76 | 8.77 | 0.04 | 0.46% | 8.70 | 8.79 | 46807 | 4097.83 | 0.60% |
| 2025-03-03 | 8.75 | 8.73 | -0.02 | -0.23% | 8.70 | 8.83 | 65472 | 5742.82 | 0.84% |
| 2025-02-28 | 8.78 | 8.75 | -0.07 | -0.79% | 8.71 | 8.86 | 90298 | 7922.13 | 1.16% |
| 2025-02-27 | 8.92 | 8.82 | -0.03 | -0.34% | 8.74 | 8.92 | 76956 | 6776.34 | 0.99% |
| 2025-02-26 | 8.75 | 8.85 | 0.11 | 1.26% | 8.74 | 8.90 | 90291 | 7957.73 | 1.16% |
| 2025-02-25 | 8.80 | 8.74 | -0.12 | -1.35% | 8.69 | 8.83 | 86357 | 7573.54 | 1.11% |
| 2025-02-24 | 8.63 | 8.86 | 0.25 | 2.90% | 8.62 | 8.90 | 167498 | 14751.56 | 2.16% |
| 2025-02-21 | 8.62 | 8.61 | -0.03 | -0.35% | 8.53 | 8.66 | 63529 | 5453.27 | 0.82% |
| 2025-02-20 | 8.70 | 8.64 | -0.07 | -0.80% | 8.57 | 8.70 | 73997 | 6373.19 | 0.95% |
| 2025-02-19 | 8.58 | 8.71 | 0.08 | 0.93% | 8.58 | 8.82 | 82006 | 7162.34 | 1.06% |
| 2025-02-18 | 8.70 | 8.63 | -0.07 | -0.80% | 8.60 | 8.76 | 78061 | 6764.70 | 1.01% |
| 2025-02-17 | 8.84 | 8.70 | -0.08 | -0.91% | 8.67 | 8.90 | 107885 | 9425.93 | 1.39% |
| 2025-02-14 | 8.65 | 8.78 | 0.15 | 1.74% | 8.63 | 8.79 | 111053 | 9668.72 | 1.43% |
| 2025-02-13 | 8.61 | 8.63 | 0.05 | 0.58% | 8.54 | 8.82 | 146376 | 12705.26 | 1.89% |
| 2025-02-12 | 8.55 | 8.58 | 0.02 | 0.23% | 8.51 | 8.61 | 42420 | 3631.67 | 0.55% |
| 2025-02-11 | 8.64 | 8.56 | -0.05 | -0.58% | 8.50 | 8.64 | 48858 | 4170.91 | 0.63% |
| 2025-02-10 | 8.56 | 8.61 | 0.06 | 0.70% | 8.54 | 8.62 | 61463 | 5281.32 | 0.79% |
| 2025-02-07 | 8.45 | 8.55 | 0.10 | 1.18% | 8.41 | 8.61 | 83158 | 7094.76 | 1.07% |
| 2025-02-06 | 8.41 | 8.45 | 0.05 | 0.60% | 8.33 | 8.47 | 43339 | 3645.63 | 0.56% |
| 2025-02-05 | 8.58 | 8.40 | -0.11 | -1.29% | 8.38 | 8.58 | 44703 | 3770.52 | 0.58% |
| 2025-01-27 | 8.48 | 8.51 | 0.08 | 0.95% | 8.46 | 8.58 | 44276 | 3775.04 | 0.57% |
| 2025-01-24 | 8.37 | 8.43 | 0.03 | 0.36% | 8.37 | 8.47 | 37770 | 3183.28 | 0.49% |
| 2025-01-23 | 8.45 | 8.40 | 0.01 | 0.12% | 8.40 | 8.57 | 51802 | 4395.67 | 0.67% |
| 2025-01-22 | 8.45 | 8.39 | -0.04 | -0.47% | 8.33 | 8.45 | 29688 | 2482.87 | 0.38% |
| 2025-01-21 | 8.52 | 8.43 | -0.04 | -0.47% | 8.38 | 8.52 | 28315 | 2383.24 | 0.36% |
| 2025-01-20 | 8.54 | 8.47 | -0.01 | -0.12% | 8.47 | 8.55 | 43064 | 3665.01 | 0.55% |
| 2025-01-17 | 8.47 | 8.48 | 0.02 | 0.24% | 8.41 | 8.54 | 37180 | 3152.51 | 0.48% |
| 2025-01-16 | 8.48 | 8.46 | 0.00 | 0.00% | 8.44 | 8.59 | 41945 | 3569.48 | 0.54% |
| 2025-01-15 | 8.47 | 8.46 | -0.03 | -0.35% | 8.40 | 8.48 | 43109 | 3637.37 | 0.56% |
| 2025-01-14 | 8.33 | 8.49 | 0.16 | 1.92% | 8.32 | 8.50 | 56903 | 4799.70 | 0.73% |
| 2025-01-13 | 8.24 | 8.33 | 0.06 | 0.73% | 8.20 | 8.36 | 36942 | 3062.47 | 0.48% |
| 2025-01-10 | 8.40 | 8.27 | -0.15 | -1.78% | 8.26 | 8.43 | 59886 | 4982.58 | 0.77% |
| 2025-01-09 | 8.47 | 8.42 | -0.10 | -1.17% | 8.39 | 8.53 | 59023 | 4975.63 | 0.76% |
| 2025-01-08 | 8.65 | 8.52 | -0.12 | -1.39% | 8.40 | 8.65 | 41985 | 3576.48 | 0.54% |
| 2025-01-07 | 8.56 | 8.64 | 0.08 | 0.93% | 8.50 | 8.65 | 51247 | 4406.22 | 0.66% |
| 2025-01-06 | 8.51 | 8.56 | 0.06 | 0.71% | 8.41 | 8.59 | 48844 | 4157.22 | 0.63% |
| 2025-01-03 | 8.67 | 8.50 | -0.17 | -1.96% | 8.48 | 8.73 | 61776 | 5312.74 | 0.80% |
| 2025-01-02 | 8.86 | 8.67 | -0.19 | -2.14% | 8.62 | 8.93 | 59883 | 5247.90 | 0.77% |
| 2024-12-31 | 8.99 | 8.86 | -0.11 | -1.23% | 8.78 | 9.03 | 102284 | 9097.92 | 1.32% |
| 2024-12-30 | 8.94 | 8.97 | 0.02 | 0.22% | 8.91 | 9.01 | 40039 | 3592.01 | 0.52% |
| 2024-12-27 | 8.88 | 8.95 | 0.06 | 0.67% | 8.86 | 8.97 | 49171 | 4388.36 | 0.63% |
| 2024-12-26 | 8.95 | 8.89 | -0.04 | -0.45% | 8.88 | 8.96 | 41188 | 3669.25 | 0.53% |
| 2024-12-25 | 9.02 | 8.93 | -0.09 | -1.00% | 8.89 | 9.02 | 42426 | 3788.65 | 0.55% |
| 2024-12-24 | 8.83 | 9.02 | 0.19 | 2.15% | 8.83 | 9.03 | 82467 | 7391.32 | 1.06% |
| 2024-12-23 | 8.91 | 8.83 | -0.08 | -0.90% | 8.80 | 8.95 | 61838 | 5481.24 | 0.80% |
| 2024-12-20 | 9.00 | 8.91 | -0.09 | -1.00% | 8.89 | 9.03 | 73464 | 6576.09 | 0.95% |
| 2024-12-19 | 8.99 | 9.00 | -0.06 | -0.66% | 8.90 | 9.06 | 60712 | 5465.27 | 0.78% |
| 2024-12-18 | 9.08 | 9.06 | 0.07 | 0.78% | 9.01 | 9.12 | 60415 | 5485.47 | 0.78% |
| 2024-12-17 | 9.09 | 8.99 | -0.09 | -0.99% | 8.95 | 9.12 | 89584 | 8089.32 | 1.15% |
| 2024-12-16 | 9.22 | 9.08 | -0.19 | -2.05% | 9.06 | 9.26 | 118547 | 10848.05 | 1.53% |
| 2024-12-13 | 9.52 | 9.27 | -0.26 | -2.73% | 9.21 | 9.53 | 254536 | 23731.85 | 3.28% |
| 2024-12-12 | 9.58 | 9.53 | 0.02 | 0.21% | 9.49 | 9.60 | 142457 | 13583.50 | 1.84% |
| 2024-12-11 | 9.46 | 9.51 | 0.04 | 0.42% | 9.42 | 9.58 | 79502 | 7560.18 | 1.02% |
| 2024-12-10 | 9.60 | 9.47 | 0.06 | 0.64% | 9.45 | 9.65 | 128312 | 12250.62 | 1.65% |
| 2024-12-09 | 9.48 | 9.41 | -0.07 | -0.74% | 9.32 | 9.51 | 87251 | 8205.69 | 1.12% |
| 2024-12-06 | 9.37 | 9.48 | 0.14 | 1.50% | 9.36 | 9.53 | 120084 | 11376.14 | 1.55% |
| 2024-12-05 | 9.29 | 9.34 | 0.01 | 0.11% | 9.29 | 9.35 | 57866 | 5396.94 | 0.75% |
| 2024-12-04 | 9.51 | 9.33 | -0.19 | -2.00% | 9.29 | 9.51 | 116488 | 10916.27 | 1.50% |
| 2024-12-03 | 9.53 | 9.52 | 0.00 | 0.00% | 9.46 | 9.60 | 93924 | 8950.27 | 1.21% |
| 2024-12-02 | 9.46 | 9.52 | 0.05 | 0.53% | 9.43 | 9.56 | 112282 | 10663.88 | 1.45% |
中交设计(600720)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。
