| 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 | 7.23 | 7.29 | 0.09 | 1.25% | 7.22 | 7.30 | 82572 | 5998.50 | 0.82% |
| 2026-02-02 | 7.40 | 7.20 | -0.21 | -2.83% | 7.20 | 7.41 | 176882 | 12889.58 | 1.75% |
| 2026-01-30 | 7.49 | 7.41 | -0.09 | -1.20% | 7.35 | 7.52 | 116333 | 8634.64 | 1.15% |
| 2026-01-29 | 7.48 | 7.50 | 0.02 | 0.27% | 7.43 | 7.51 | 106082 | 7928.78 | 1.05% |
| 2026-01-28 | 7.40 | 7.48 | 0.05 | 0.67% | 7.40 | 7.54 | 122280 | 9134.16 | 1.21% |
| 2026-01-27 | 7.50 | 7.43 | -0.04 | -0.54% | 7.36 | 7.52 | 108779 | 8067.78 | 1.08% |
| 2026-01-26 | 7.47 | 7.47 | 0.00 | 0.00% | 7.40 | 7.49 | 109683 | 8174.17 | 1.09% |
| 2026-01-23 | 7.46 | 7.47 | 0.01 | 0.13% | 7.44 | 7.48 | 90868 | 6780.90 | 0.90% |
| 2026-01-22 | 7.43 | 7.46 | 0.04 | 0.54% | 7.41 | 7.46 | 90245 | 6718.96 | 0.89% |
| 2026-01-21 | 7.42 | 7.42 | -0.01 | -0.13% | 7.39 | 7.43 | 78863 | 5843.13 | 0.78% |
| 2026-01-20 | 7.39 | 7.43 | 0.05 | 0.68% | 7.37 | 7.43 | 106074 | 7850.63 | 1.05% |
| 2026-01-19 | 7.35 | 7.38 | 0.00 | 0.00% | 7.33 | 7.39 | 91772 | 6764.26 | 0.91% |
| 2026-01-16 | 7.33 | 7.38 | 0.08 | 1.10% | 7.30 | 7.47 | 160149 | 11827.37 | 1.59% |
| 2026-01-15 | 7.29 | 7.30 | -0.01 | -0.14% | 7.29 | 7.35 | 71846 | 5253.21 | 0.71% |
| 2026-01-14 | 7.37 | 7.31 | -0.04 | -0.54% | 7.27 | 7.39 | 138479 | 10178.73 | 1.37% |
| 2026-01-13 | 7.39 | 7.35 | -0.03 | -0.41% | 7.33 | 7.40 | 106885 | 7857.52 | 1.06% |
| 2026-01-12 | 7.31 | 7.38 | 0.08 | 1.10% | 7.28 | 7.38 | 131872 | 9667.44 | 1.31% |
| 2026-01-09 | 7.27 | 7.30 | 0.04 | 0.55% | 7.25 | 7.31 | 87495 | 6367.67 | 0.87% |
| 2026-01-08 | 7.25 | 7.26 | 0.01 | 0.14% | 7.22 | 7.28 | 67340 | 4887.06 | 0.67% |
| 2026-01-07 | 7.29 | 7.25 | -0.05 | -0.68% | 7.24 | 7.33 | 86557 | 6300.44 | 0.86% |
| 2026-01-06 | 7.28 | 7.30 | 0.02 | 0.27% | 7.27 | 7.34 | 113945 | 8317.95 | 1.13% |
| 2026-01-05 | 7.21 | 7.28 | 0.06 | 0.83% | 7.20 | 7.29 | 79739 | 5794.61 | 0.79% |
| 2025-12-31 | 7.31 | 7.22 | -0.08 | -1.10% | 7.22 | 7.33 | 89046 | 6455.12 | 0.88% |
| 2025-12-30 | 7.33 | 7.30 | -0.03 | -0.41% | 7.29 | 7.34 | 61961 | 4531.85 | 0.61% |
| 2025-12-29 | 7.35 | 7.33 | -0.02 | -0.27% | 7.33 | 7.36 | 68727 | 5046.68 | 0.68% |
| 2025-12-26 | 7.39 | 7.35 | -0.03 | -0.41% | 7.33 | 7.40 | 67976 | 5010.12 | 0.67% |
| 2025-12-25 | 7.38 | 7.38 | 0.00 | 0.00% | 7.36 | 7.40 | 50215 | 3705.35 | 0.50% |
| 2025-12-24 | 7.37 | 7.38 | 0.01 | 0.14% | 7.35 | 7.40 | 40643 | 2999.75 | 0.40% |
| 2025-12-23 | 7.40 | 7.37 | -0.01 | -0.14% | 7.35 | 7.43 | 35213 | 2597.22 | 0.35% |
| 2025-12-22 | 7.38 | 7.38 | 0.01 | 0.14% | 7.35 | 7.41 | 40525 | 2993.47 | 0.40% |
| 2025-12-19 | 7.34 | 7.37 | 0.04 | 0.55% | 7.31 | 7.39 | 48075 | 3538.82 | 0.48% |
| 2025-12-18 | 7.32 | 7.33 | -0.01 | -0.14% | 7.32 | 7.36 | 38613 | 2835.99 | 0.38% |
| 2025-12-17 | 7.33 | 7.34 | -0.01 | -0.14% | 7.28 | 7.39 | 74735 | 5472.41 | 0.74% |
| 2025-12-16 | 7.46 | 7.35 | -0.09 | -1.21% | 7.32 | 7.46 | 89412 | 6590.15 | 0.89% |
| 2025-12-15 | 7.43 | 7.44 | 0.00 | 0.00% | 7.41 | 7.49 | 48754 | 3634.49 | 0.48% |
| 2025-12-12 | 7.42 | 7.44 | 0.02 | 0.27% | 7.39 | 7.48 | 88209 | 6559.92 | 0.87% |
| 2025-12-11 | 7.50 | 7.42 | -0.08 | -1.07% | 7.41 | 7.51 | 82660 | 6148.41 | 0.82% |
| 2025-12-10 | 7.46 | 7.50 | 0.07 | 0.94% | 7.42 | 7.50 | 61257 | 4568.34 | 0.61% |
| 2025-12-09 | 7.45 | 7.43 | -0.03 | -0.40% | 7.42 | 7.46 | 56023 | 4162.94 | 0.56% |
| 2025-12-08 | 7.49 | 7.46 | -0.02 | -0.27% | 7.45 | 7.50 | 50751 | 3792.78 | 0.50% |
| 2025-12-05 | 7.45 | 7.48 | 0.03 | 0.40% | 7.42 | 7.49 | 50856 | 3789.90 | 0.50% |
| 2025-12-04 | 7.46 | 7.45 | -0.01 | -0.13% | 7.42 | 7.47 | 45245 | 3368.26 | 0.45% |
| 2025-12-03 | 7.51 | 7.46 | -0.04 | -0.53% | 7.46 | 7.51 | 47222 | 3531.66 | 0.47% |
| 2025-12-02 | 7.48 | 7.50 | 0.01 | 0.13% | 7.44 | 7.51 | 53122 | 3973.78 | 0.53% |
| 2025-12-01 | 7.51 | 7.49 | 0.00 | 0.00% | 7.47 | 7.52 | 58079 | 4351.02 | 0.58% |
| 2025-11-28 | 7.44 | 7.49 | 0.07 | 0.94% | 7.41 | 7.49 | 59033 | 4403.78 | 0.59% |
| 2025-11-27 | 7.42 | 7.42 | -0.01 | -0.13% | 7.41 | 7.45 | 50211 | 3729.69 | 0.50% |
| 2025-11-26 | 7.49 | 7.43 | -0.03 | -0.40% | 7.43 | 7.53 | 62349 | 4658.04 | 0.62% |
| 2025-11-25 | 7.46 | 7.46 | 0.00 | 0.00% | 7.41 | 7.50 | 79630 | 5944.61 | 0.79% |
| 2025-11-24 | 7.45 | 7.46 | 0.03 | 0.40% | 7.42 | 7.52 | 85163 | 6362.19 | 0.84% |
| 2025-11-21 | 7.59 | 7.43 | -0.18 | -2.37% | 7.42 | 7.59 | 106705 | 7990.65 | 1.06% |
| 2025-11-20 | 7.59 | 7.61 | 0.02 | 0.26% | 7.58 | 7.64 | 65717 | 4999.26 | 0.65% |
| 2025-11-19 | 7.64 | 7.59 | -0.05 | -0.65% | 7.57 | 7.64 | 75848 | 5758.78 | 0.75% |
| 2025-11-18 | 7.70 | 7.64 | -0.07 | -0.91% | 7.62 | 7.75 | 95387 | 7313.92 | 0.95% |
| 2025-11-17 | 7.70 | 7.71 | 0.00 | 0.00% | 7.65 | 7.73 | 113713 | 8745.00 | 1.13% |
| 2025-11-14 | 7.70 | 7.71 | 0.01 | 0.13% | 7.68 | 7.74 | 92311 | 7126.73 | 0.91% |
| 2025-11-13 | 7.68 | 7.70 | 0.00 | 0.00% | 7.65 | 7.71 | 61243 | 4708.05 | 0.61% |
| 2025-11-12 | 7.75 | 7.70 | -0.04 | -0.52% | 7.67 | 7.75 | 77673 | 5983.71 | 0.77% |
| 2025-11-11 | 7.71 | 7.74 | 0.03 | 0.39% | 7.70 | 7.75 | 86053 | 6647.28 | 0.85% |
| 2025-11-10 | 7.67 | 7.71 | 0.05 | 0.65% | 7.63 | 7.71 | 92934 | 7139.57 | 0.92% |
| 2025-11-07 | 7.63 | 7.66 | 0.03 | 0.39% | 7.61 | 7.68 | 80449 | 6160.92 | 0.80% |
| 2025-11-06 | 7.63 | 7.63 | 0.00 | 0.00% | 7.59 | 7.66 | 94198 | 7183.48 | 0.93% |
| 2025-11-05 | 7.61 | 7.63 | -0.01 | -0.13% | 7.60 | 7.66 | 78155 | 5965.10 | 0.77% |
| 2025-11-04 | 7.68 | 7.64 | -0.05 | -0.65% | 7.61 | 7.70 | 88043 | 6737.87 | 0.87% |
| 2025-11-03 | 7.69 | 7.69 | 0.02 | 0.26% | 7.66 | 7.70 | 79521 | 6104.82 | 0.79% |
| 2025-10-31 | 7.74 | 7.67 | -0.10 | -1.29% | 7.65 | 7.76 | 134044 | 10333.31 | 1.33% |
| 2025-10-30 | 7.84 | 7.77 | -0.07 | -0.89% | 7.77 | 7.87 | 108800 | 8515.19 | 1.08% |
| 2025-10-29 | 7.83 | 7.84 | 0.01 | 0.13% | 7.76 | 7.85 | 99530 | 7773.27 | 0.99% |
| 2025-10-28 | 7.86 | 7.83 | -0.03 | -0.38% | 7.82 | 7.88 | 93982 | 7373.05 | 0.93% |
| 2025-10-27 | 7.84 | 7.86 | 0.06 | 0.77% | 7.76 | 7.87 | 152443 | 11933.68 | 1.51% |
| 2025-10-24 | 7.81 | 7.80 | -0.02 | -0.26% | 7.76 | 7.84 | 108416 | 8444.54 | 1.07% |
| 2025-10-23 | 7.76 | 7.82 | 0.07 | 0.90% | 7.73 | 7.82 | 119855 | 9316.04 | 1.19% |
| 2025-10-22 | 7.70 | 7.75 | 0.03 | 0.39% | 7.69 | 7.78 | 118513 | 9183.17 | 1.17% |
| 2025-10-21 | 7.63 | 7.72 | 0.10 | 1.31% | 7.62 | 7.73 | 93673 | 7203.13 | 0.93% |
| 2025-10-20 | 7.62 | 7.62 | 0.02 | 0.26% | 7.56 | 7.64 | 67412 | 5118.11 | 0.67% |
| 2025-10-17 | 7.68 | 7.60 | -0.07 | -0.91% | 7.58 | 7.70 | 69288 | 5291.14 | 0.69% |
| 2025-10-16 | 7.75 | 7.67 | -0.08 | -1.03% | 7.65 | 7.76 | 73796 | 5670.44 | 0.73% |
| 2025-10-15 | 7.71 | 7.75 | 0.06 | 0.78% | 7.70 | 7.76 | 105386 | 8149.78 | 1.04% |
| 2025-10-14 | 7.68 | 7.69 | 0.01 | 0.13% | 7.67 | 7.75 | 114299 | 8813.73 | 1.13% |
| 2025-10-13 | 7.56 | 7.68 | -0.01 | -0.13% | 7.51 | 7.69 | 89540 | 6815.23 | 0.89% |
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。
