| 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 | 17.75 | 17.89 | 0.14 | 0.79% | 17.73 | 17.99 | 64847 | 11574.95 | 0.84% |
| 2026-02-02 | 17.83 | 17.75 | -0.10 | -0.56% | 17.71 | 18.14 | 89606 | 16086.88 | 1.16% |
| 2026-01-30 | 18.16 | 17.85 | -0.31 | -1.71% | 17.75 | 18.16 | 115356 | 20663.52 | 1.50% |
| 2026-01-29 | 17.68 | 18.16 | 0.47 | 2.66% | 17.58 | 18.16 | 152086 | 27355.76 | 1.97% |
| 2026-01-28 | 17.70 | 17.69 | 0.12 | 0.68% | 17.58 | 17.87 | 97676 | 17287.23 | 1.27% |
| 2026-01-27 | 17.84 | 17.57 | -0.27 | -1.51% | 17.44 | 17.90 | 99486 | 17498.95 | 1.29% |
| 2026-01-26 | 17.92 | 17.84 | -0.13 | -0.72% | 17.75 | 17.99 | 122706 | 21907.68 | 1.59% |
| 2026-01-23 | 17.91 | 17.97 | -0.01 | -0.06% | 17.90 | 18.08 | 72289 | 12988.21 | 0.94% |
| 2026-01-22 | 17.82 | 17.98 | 0.18 | 1.01% | 17.82 | 18.09 | 105724 | 18973.89 | 1.37% |
| 2026-01-21 | 18.07 | 17.80 | -0.30 | -1.66% | 17.73 | 18.07 | 102048 | 18239.61 | 1.32% |
| 2026-01-20 | 18.15 | 18.10 | -0.02 | -0.11% | 18.03 | 18.18 | 66815 | 12090.10 | 0.87% |
| 2026-01-19 | 17.98 | 18.12 | 0.06 | 0.33% | 17.97 | 18.26 | 80004 | 14493.21 | 1.04% |
| 2026-01-16 | 18.20 | 18.06 | -0.08 | -0.44% | 17.94 | 18.22 | 77784 | 14038.66 | 1.01% |
| 2026-01-15 | 17.90 | 18.14 | 0.30 | 1.68% | 17.83 | 18.22 | 123946 | 22446.10 | 1.61% |
| 2026-01-14 | 17.93 | 17.84 | -0.08 | -0.45% | 17.78 | 18.16 | 118598 | 21348.97 | 1.54% |
| 2026-01-13 | 18.07 | 17.92 | -0.16 | -0.88% | 17.91 | 18.07 | 84575 | 15206.22 | 1.10% |
| 2026-01-12 | 18.00 | 18.08 | 0.07 | 0.39% | 17.94 | 18.12 | 101384 | 18266.63 | 1.31% |
| 2026-01-09 | 18.00 | 18.01 | 0.08 | 0.45% | 17.90 | 18.12 | 77583 | 13978.25 | 1.01% |
| 2026-01-08 | 17.92 | 17.93 | 0.01 | 0.06% | 17.90 | 18.08 | 65524 | 11770.18 | 0.85% |
| 2026-01-07 | 18.06 | 17.92 | -0.03 | -0.17% | 17.91 | 18.23 | 103703 | 18706.77 | 1.35% |
| 2026-01-06 | 17.85 | 17.95 | 0.13 | 0.73% | 17.73 | 17.96 | 91513 | 16322.92 | 1.19% |
| 2026-01-05 | 17.55 | 17.82 | 0.27 | 1.54% | 17.36 | 17.90 | 129212 | 22815.78 | 1.68% |
| 2025-12-31 | 17.70 | 17.55 | 0.26 | 1.50% | 17.53 | 17.87 | 151736 | 26857.78 | 1.97% |
| 2025-12-30 | 17.26 | 17.29 | 0.09 | 0.52% | 17.21 | 17.56 | 73671 | 12794.29 | 0.96% |
| 2025-12-29 | 17.26 | 17.20 | -0.07 | -0.41% | 17.17 | 17.36 | 60549 | 10448.30 | 0.79% |
| 2025-12-26 | 17.20 | 17.27 | 0.04 | 0.23% | 17.20 | 17.37 | 41678 | 7206.80 | 0.54% |
| 2025-12-25 | 17.22 | 17.23 | 0.03 | 0.17% | 17.17 | 17.28 | 35517 | 6118.71 | 0.46% |
| 2025-12-24 | 17.13 | 17.20 | 0.02 | 0.12% | 17.08 | 17.22 | 41477 | 7110.49 | 0.54% |
| 2025-12-23 | 17.32 | 17.18 | -0.16 | -0.92% | 17.12 | 17.37 | 66835 | 11500.29 | 0.87% |
| 2025-12-22 | 17.42 | 17.34 | -0.05 | -0.29% | 17.27 | 17.45 | 51070 | 8844.40 | 0.66% |
| 2025-12-19 | 17.19 | 17.39 | 0.22 | 1.28% | 17.10 | 17.40 | 71314 | 12331.38 | 0.92% |
| 2025-12-18 | 17.15 | 17.17 | 0.00 | 0.00% | 17.09 | 17.31 | 56330 | 9693.36 | 0.73% |
| 2025-12-17 | 17.03 | 17.17 | 0.17 | 1.00% | 16.92 | 17.23 | 79339 | 13566.45 | 1.03% |
| 2025-12-16 | 17.04 | 17.00 | -0.04 | -0.23% | 16.93 | 17.20 | 101772 | 17382.81 | 1.32% |
| 2025-12-15 | 17.01 | 17.04 | 0.00 | 0.00% | 16.92 | 17.31 | 134568 | 23094.79 | 1.75% |
| 2025-12-12 | 16.96 | 17.04 | 0.14 | 0.83% | 16.72 | 17.28 | 236720 | 40116.86 | 3.07% |
| 2025-12-11 | 17.17 | 16.90 | -0.28 | -1.63% | 16.88 | 17.22 | 108950 | 18558.14 | 1.41% |
| 2025-12-10 | 17.42 | 17.18 | -0.22 | -1.26% | 17.08 | 17.42 | 86447 | 14873.10 | 1.12% |
| 2025-12-09 | 17.49 | 17.40 | -0.09 | -0.51% | 17.40 | 17.59 | 67036 | 11726.36 | 0.87% |
| 2025-12-08 | 17.56 | 17.49 | 0.02 | 0.11% | 17.39 | 17.57 | 64195 | 11226.66 | 0.83% |
| 2025-12-05 | 17.36 | 17.47 | 0.09 | 0.52% | 17.27 | 17.48 | 50243 | 8742.58 | 0.65% |
| 2025-12-04 | 17.36 | 17.38 | 0.03 | 0.17% | 17.13 | 17.38 | 68396 | 11809.24 | 0.89% |
| 2025-12-03 | 17.62 | 17.35 | -0.27 | -1.53% | 17.29 | 17.64 | 99759 | 17380.23 | 1.29% |
| 2025-12-02 | 17.67 | 17.62 | -0.03 | -0.17% | 17.60 | 17.72 | 55643 | 9821.58 | 0.72% |
| 2025-12-01 | 17.65 | 17.65 | 0.00 | 0.00% | 17.61 | 17.68 | 45496 | 8027.89 | 0.59% |
| 2025-11-28 | 17.62 | 17.65 | 0.02 | 0.11% | 17.58 | 17.68 | 47478 | 8367.91 | 0.62% |
| 2025-11-27 | 17.77 | 17.63 | -0.08 | -0.45% | 17.61 | 17.80 | 54299 | 9609.54 | 0.70% |
| 2025-11-26 | 17.78 | 17.71 | -0.12 | -0.67% | 17.60 | 17.85 | 52621 | 9357.89 | 0.68% |
| 2025-11-25 | 17.88 | 17.83 | -0.03 | -0.17% | 17.78 | 17.95 | 73542 | 13110.36 | 0.95% |
| 2025-11-24 | 17.79 | 17.86 | 0.08 | 0.45% | 17.76 | 17.96 | 67154 | 11975.32 | 0.87% |
| 2025-11-21 | 18.06 | 17.78 | -0.37 | -2.04% | 17.78 | 18.21 | 107428 | 19302.44 | 1.39% |
| 2025-11-20 | 18.30 | 18.15 | -0.11 | -0.60% | 18.15 | 18.34 | 49515 | 9019.06 | 0.64% |
| 2025-11-19 | 18.42 | 18.26 | -0.16 | -0.87% | 18.23 | 18.50 | 45214 | 8280.72 | 0.59% |
| 2025-11-18 | 18.60 | 18.42 | -0.23 | -1.23% | 18.41 | 18.65 | 49767 | 9209.63 | 0.65% |
| 2025-11-17 | 18.64 | 18.65 | -0.02 | -0.11% | 18.48 | 18.67 | 50623 | 9408.74 | 0.66% |
| 2025-11-14 | 18.68 | 18.67 | -0.01 | -0.05% | 18.64 | 18.80 | 82715 | 15469.32 | 1.07% |
| 2025-11-13 | 18.48 | 18.68 | 0.20 | 1.08% | 18.39 | 18.70 | 96753 | 17949.51 | 1.25% |
| 2025-11-12 | 18.53 | 18.48 | -0.07 | -0.38% | 18.48 | 18.68 | 79606 | 14802.92 | 1.03% |
| 2025-11-11 | 18.63 | 18.55 | -0.09 | -0.48% | 18.46 | 18.63 | 68173 | 12642.67 | 0.88% |
| 2025-11-10 | 18.22 | 18.64 | 0.37 | 2.03% | 18.22 | 18.70 | 129428 | 24026.97 | 1.68% |
| 2025-11-07 | 18.15 | 18.27 | 0.09 | 0.50% | 18.15 | 18.36 | 64716 | 11827.07 | 0.84% |
| 2025-11-06 | 18.13 | 18.18 | 0.04 | 0.22% | 18.11 | 18.24 | 59999 | 10913.75 | 0.78% |
| 2025-11-05 | 18.02 | 18.14 | 0.13 | 0.72% | 17.99 | 18.19 | 62782 | 11369.02 | 0.81% |
| 2025-11-04 | 18.25 | 18.01 | -0.22 | -1.21% | 18.00 | 18.25 | 67376 | 12205.81 | 0.87% |
| 2025-11-03 | 18.23 | 18.23 | 0.00 | 0.00% | 18.10 | 18.24 | 50602 | 9193.45 | 0.66% |
| 2025-10-31 | 17.92 | 18.23 | 0.28 | 1.56% | 17.91 | 18.35 | 94145 | 17087.16 | 1.22% |
| 2025-10-30 | 18.06 | 17.95 | -0.11 | -0.61% | 17.93 | 18.07 | 67053 | 12057.67 | 0.87% |
| 2025-10-29 | 18.00 | 18.06 | 0.04 | 0.22% | 17.92 | 18.06 | 74045 | 13325.76 | 0.96% |
| 2025-10-28 | 18.15 | 18.02 | -0.12 | -0.66% | 17.99 | 18.15 | 89510 | 16157.40 | 1.16% |
| 2025-10-27 | 18.18 | 18.14 | -0.25 | -1.36% | 18.10 | 18.23 | 148299 | 26928.44 | 1.92% |
| 2025-10-24 | 18.45 | 18.39 | -0.03 | -0.16% | 18.35 | 18.47 | 52656 | 9686.67 | 0.68% |
| 2025-10-23 | 18.38 | 18.42 | -0.02 | -0.11% | 18.24 | 18.45 | 54780 | 10053.95 | 0.71% |
| 2025-10-22 | 18.43 | 18.44 | 0.03 | 0.16% | 18.37 | 18.49 | 41541 | 7650.64 | 0.54% |
| 2025-10-21 | 18.35 | 18.41 | 0.06 | 0.33% | 18.33 | 18.43 | 43908 | 8069.41 | 0.57% |
| 2025-10-20 | 18.44 | 18.35 | -0.05 | -0.27% | 18.32 | 18.49 | 38670 | 7109.22 | 0.50% |
| 2025-10-17 | 18.61 | 18.40 | -0.23 | -1.23% | 18.38 | 18.66 | 65064 | 12035.27 | 0.84% |
| 2025-10-16 | 18.56 | 18.63 | 0.02 | 0.11% | 18.47 | 18.63 | 57978 | 10758.72 | 0.75% |
| 2025-10-15 | 18.52 | 18.61 | 0.07 | 0.38% | 18.45 | 18.69 | 66133 | 12274.74 | 0.86% |
| 2025-10-14 | 18.39 | 18.54 | 0.12 | 0.65% | 18.36 | 18.73 | 98958 | 18400.16 | 1.28% |
| 2025-10-13 | 18.29 | 18.42 | -0.11 | -0.59% | 18.23 | 18.49 | 84335 | 15487.70 | 1.09% |
中炬高新(600872)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。
