| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.96 | 7.97 | 0.02 | 0.25% | 7.92 | 7.99 | 136099 | 10821.10 | 1.35% |
| 2025-08-21 | 7.91 | 7.95 | 0.03 | 0.38% | 7.91 | 7.97 | 148622 | 11817.94 | 1.47% |
| 2025-08-20 | 7.90 | 7.92 | 0.01 | 0.13% | 7.84 | 7.92 | 112878 | 8901.26 | 1.12% |
| 2025-08-19 | 7.91 | 7.91 | 0.00 | 0.00% | 7.87 | 7.92 | 127113 | 10022.24 | 1.26% |
| 2025-08-18 | 7.94 | 7.91 | 0.00 | 0.00% | 7.90 | 7.96 | 153499 | 12151.10 | 1.52% |
| 2025-08-15 | 8.03 | 8.14 | 0.09 | 1.12% | 8.03 | 8.14 | 112234 | 9095.26 | 1.11% |
| 2025-08-14 | 8.15 | 8.05 | -0.10 | -1.23% | 8.04 | 8.16 | 127347 | 10306.50 | 1.26% |
| 2025-08-13 | 8.16 | 8.15 | 0.02 | 0.25% | 8.11 | 8.16 | 110149 | 8952.71 | 1.09% |
| 2025-08-12 | 8.17 | 8.13 | -0.04 | -0.49% | 8.11 | 8.18 | 112543 | 9148.26 | 1.12% |
| 2025-08-11 | 8.17 | 8.17 | 0.02 | 0.25% | 8.15 | 8.20 | 164821 | 13474.02 | 1.63% |
| 2025-08-08 | 8.09 | 8.15 | 0.10 | 1.24% | 8.06 | 8.17 | 191653 | 15561.57 | 1.90% |
| 2025-08-07 | 8.08 | 8.05 | 0.01 | 0.12% | 8.04 | 8.12 | 123523 | 9963.26 | 1.22% |
| 2025-08-06 | 8.08 | 8.04 | -0.05 | -0.62% | 8.00 | 8.08 | 183741 | 14753.44 | 1.82% |
| 2025-08-05 | 8.07 | 8.09 | 0.00 | 0.00% | 8.06 | 8.11 | 121092 | 9777.98 | 1.20% |
| 2025-08-04 | 8.10 | 8.09 | -0.06 | -0.74% | 8.08 | 8.13 | 118320 | 9577.91 | 1.17% |
| 2025-08-01 | 8.14 | 8.15 | 0.05 | 0.62% | 8.09 | 8.15 | 106309 | 8632.22 | 1.05% |
| 2025-07-31 | 8.18 | 8.10 | -0.11 | -1.34% | 8.08 | 8.20 | 190254 | 15452.88 | 1.89% |
| 2025-07-30 | 8.21 | 8.21 | -0.04 | -0.48% | 8.18 | 8.29 | 194183 | 15990.28 | 1.92% |
| 2025-07-29 | 8.18 | 8.25 | 0.06 | 0.73% | 8.13 | 8.26 | 224505 | 18389.69 | 2.22% |
| 2025-07-28 | 8.30 | 8.19 | -0.11 | -1.33% | 8.18 | 8.33 | 261436 | 21483.02 | 2.59% |
| 2025-07-25 | 8.50 | 8.30 | -0.12 | -1.43% | 8.27 | 8.54 | 370651 | 30944.68 | 3.67% |
| 2025-07-24 | 8.31 | 8.42 | -0.03 | -0.36% | 8.26 | 8.46 | 491264 | 41150.10 | 4.87% |
| 2025-07-23 | 8.99 | 8.45 | -0.55 | -6.11% | 8.41 | 8.99 | 961936 | 82734.51 | 9.53% |
| 2025-07-22 | 8.76 | 9.00 | 0.25 | 2.86% | 8.50 | 9.40 | 1483201 | 130982.74 | 14.70% |
| 2025-07-21 | 8.50 | 8.75 | 0.80 | 10.06% | 8.30 | 8.75 | 984160 | 84590.35 | 9.75% |
| 2025-07-18 | 7.91 | 7.95 | 0.07 | 0.89% | 7.89 | 7.95 | 84124 | 6666.22 | 0.83% |
| 2025-07-17 | 7.88 | 7.88 | 0.01 | 0.13% | 7.85 | 7.94 | 68199 | 5378.28 | 0.68% |
| 2025-07-16 | 7.87 | 7.87 | 0.00 | 0.00% | 7.84 | 7.91 | 45984 | 3620.25 | 0.46% |
| 2025-07-15 | 7.90 | 7.87 | -0.04 | -0.51% | 7.81 | 7.93 | 85371 | 6711.49 | 0.85% |
| 2025-07-14 | 7.91 | 7.91 | 0.00 | 0.00% | 7.89 | 7.94 | 59785 | 4736.21 | 0.59% |
| 2025-07-11 | 7.90 | 7.91 | 0.02 | 0.25% | 7.86 | 7.96 | 91148 | 7210.51 | 0.90% |
| 2025-07-10 | 7.85 | 7.89 | 0.05 | 0.64% | 7.82 | 7.90 | 79258 | 6234.37 | 0.79% |
| 2025-07-09 | 7.78 | 7.84 | 0.07 | 0.90% | 7.77 | 7.87 | 112949 | 8857.70 | 1.12% |
| 2025-07-08 | 7.74 | 7.77 | 0.02 | 0.26% | 7.73 | 7.78 | 58904 | 4571.11 | 0.58% |
| 2025-07-07 | 7.68 | 7.75 | 0.07 | 0.91% | 7.66 | 7.77 | 67350 | 5205.08 | 0.67% |
| 2025-07-04 | 7.74 | 7.68 | -0.07 | -0.90% | 7.66 | 7.76 | 87799 | 6770.21 | 0.87% |
| 2025-07-03 | 7.77 | 7.75 | -0.02 | -0.26% | 7.72 | 7.79 | 35662 | 2763.23 | 0.35% |
| 2025-07-02 | 7.71 | 7.77 | 0.05 | 0.65% | 7.71 | 7.77 | 76676 | 5942.35 | 0.76% |
| 2025-07-01 | 7.73 | 7.72 | -0.01 | -0.13% | 7.70 | 7.74 | 47071 | 3628.01 | 0.47% |
| 2025-06-30 | 7.75 | 7.73 | -0.01 | -0.13% | 7.72 | 7.75 | 52385 | 4051.11 | 0.52% |
| 2025-06-27 | 7.74 | 7.74 | 0.02 | 0.26% | 7.72 | 7.78 | 58510 | 4532.03 | 0.58% |
| 2025-06-26 | 7.74 | 7.72 | -0.03 | -0.39% | 7.71 | 7.75 | 52179 | 4034.69 | 0.52% |
| 2025-06-25 | 7.75 | 7.75 | 0.01 | 0.13% | 7.69 | 7.76 | 79048 | 6106.66 | 0.78% |
| 2025-06-24 | 7.65 | 7.74 | 0.11 | 1.44% | 7.64 | 7.75 | 106597 | 8230.13 | 1.06% |
| 2025-06-23 | 7.62 | 7.63 | -0.02 | -0.26% | 7.59 | 7.65 | 69927 | 5327.36 | 0.69% |
| 2025-06-20 | 7.65 | 7.65 | 0.00 | 0.00% | 7.64 | 7.69 | 63159 | 4837.75 | 0.63% |
| 2025-06-19 | 7.68 | 7.65 | -0.03 | -0.39% | 7.63 | 7.69 | 66492 | 5091.13 | 0.66% |
| 2025-06-18 | 7.73 | 7.68 | -0.05 | -0.65% | 7.66 | 7.75 | 72406 | 5566.15 | 0.72% |
| 2025-06-17 | 7.75 | 7.73 | -0.04 | -0.51% | 7.71 | 7.78 | 79247 | 6134.22 | 0.79% |
| 2025-06-16 | 7.81 | 7.77 | -0.05 | -0.64% | 7.72 | 7.83 | 109462 | 8494.43 | 1.08% |
| 2025-06-13 | 7.83 | 7.82 | -0.03 | -0.38% | 7.78 | 7.85 | 60993 | 4766.21 | 0.60% |
| 2025-06-12 | 7.89 | 7.85 | -0.04 | -0.51% | 7.83 | 7.89 | 71806 | 5636.27 | 0.71% |
| 2025-06-11 | 7.90 | 7.89 | 0.00 | 0.00% | 7.87 | 7.94 | 76068 | 6011.92 | 0.75% |
| 2025-06-10 | 7.99 | 7.89 | -0.09 | -1.13% | 7.84 | 8.00 | 81403 | 6450.25 | 0.81% |
| 2025-06-09 | 7.99 | 7.98 | -0.01 | -0.13% | 7.97 | 8.02 | 75123 | 5998.52 | 0.74% |
| 2025-06-06 | 7.99 | 7.99 | -0.01 | -0.13% | 7.97 | 8.06 | 70472 | 5635.33 | 0.70% |
| 2025-06-05 | 8.06 | 8.00 | -0.03 | -0.37% | 7.97 | 8.06 | 78077 | 6243.60 | 0.77% |
| 2025-06-04 | 7.94 | 8.03 | 0.08 | 1.01% | 7.93 | 8.04 | 81434 | 6506.14 | 0.81% |
| 2025-06-03 | 7.93 | 7.95 | -0.03 | -0.38% | 7.90 | 7.96 | 46710 | 3706.23 | 0.46% |
| 2025-05-30 | 7.96 | 7.98 | 0.02 | 0.25% | 7.90 | 8.00 | 61969 | 4928.14 | 0.61% |
| 2025-05-29 | 7.89 | 7.96 | 0.05 | 0.63% | 7.89 | 7.98 | 58545 | 4653.87 | 0.58% |
| 2025-05-28 | 7.90 | 7.91 | 0.01 | 0.13% | 7.86 | 7.93 | 43702 | 3450.80 | 0.43% |
| 2025-05-27 | 7.95 | 7.90 | -0.02 | -0.25% | 7.83 | 7.95 | 81937 | 6452.88 | 0.81% |
| 2025-05-26 | 7.96 | 7.92 | -0.05 | -0.63% | 7.91 | 7.98 | 61434 | 4875.53 | 0.61% |
| 2025-05-23 | 8.11 | 7.97 | -0.15 | -1.85% | 7.94 | 8.13 | 123630 | 9936.51 | 1.23% |
| 2025-05-22 | 8.16 | 8.12 | -0.04 | -0.49% | 8.10 | 8.16 | 78338 | 6361.44 | 0.78% |
| 2025-05-21 | 8.17 | 8.16 | -0.02 | -0.24% | 8.11 | 8.20 | 88746 | 7226.16 | 0.88% |
| 2025-05-20 | 8.24 | 8.18 | -0.06 | -0.73% | 8.16 | 8.25 | 97355 | 7964.46 | 0.96% |
| 2025-05-19 | 8.05 | 8.24 | 0.16 | 1.98% | 8.04 | 8.30 | 178683 | 14635.83 | 1.77% |
| 2025-05-16 | 8.28 | 8.08 | 0.02 | 0.25% | 8.03 | 8.28 | 136818 | 11086.96 | 1.36% |
| 2025-05-15 | 8.13 | 8.06 | -0.06 | -0.74% | 8.03 | 8.13 | 85295 | 6879.74 | 0.85% |
| 2025-05-14 | 8.08 | 8.12 | 0.03 | 0.37% | 8.02 | 8.12 | 98355 | 7940.86 | 0.97% |
| 2025-05-13 | 8.04 | 8.09 | 0.13 | 1.63% | 7.97 | 8.11 | 135075 | 10835.84 | 1.34% |
| 2025-05-12 | 7.95 | 7.96 | 0.05 | 0.63% | 7.91 | 7.97 | 92868 | 7372.74 | 0.92% |
| 2025-05-09 | 7.95 | 7.91 | -0.04 | -0.50% | 7.89 | 7.95 | 89294 | 7063.76 | 0.88% |
| 2025-05-08 | 7.92 | 7.95 | 0.03 | 0.38% | 7.86 | 7.95 | 112843 | 8925.88 | 1.12% |
| 2025-05-07 | 7.90 | 7.92 | 0.06 | 0.76% | 7.86 | 7.96 | 125152 | 9879.97 | 1.24% |
| 2025-05-06 | 7.84 | 7.86 | 0.06 | 0.77% | 7.80 | 7.87 | 88217 | 6913.05 | 0.87% |
| 2025-04-30 | 7.90 | 7.80 | -0.09 | -1.14% | 7.80 | 7.93 | 74318 | 5828.32 | 0.74% |
| 2025-04-29 | 7.89 | 7.89 | 0.00 | 0.00% | 7.84 | 7.91 | 73324 | 5772.42 | 0.73% |
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。
