| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 19.77 | 19.87 | 0.09 | 0.46% | 19.61 | 20.03 | 233130 | 46296.19 | 3.02% |
| 2025-08-25 | 19.20 | 19.78 | 0.63 | 3.29% | 19.18 | 19.85 | 383392 | 74902.50 | 4.97% |
| 2025-08-22 | 19.19 | 19.15 | -0.05 | -0.26% | 19.04 | 19.19 | 149472 | 28559.35 | 1.94% |
| 2025-08-21 | 19.28 | 19.20 | -0.04 | -0.21% | 19.13 | 19.34 | 138808 | 26689.52 | 1.80% |
| 2025-08-20 | 19.15 | 19.24 | 0.12 | 0.63% | 19.05 | 19.32 | 150408 | 28891.16 | 1.95% |
| 2025-08-19 | 19.20 | 19.12 | -0.03 | -0.16% | 19.03 | 19.22 | 144291 | 27611.10 | 1.87% |
| 2025-08-18 | 18.97 | 19.15 | 0.21 | 1.11% | 18.92 | 19.41 | 201965 | 38646.75 | 2.62% |
| 2025-08-15 | 18.79 | 18.94 | 0.10 | 0.53% | 18.76 | 18.96 | 134796 | 25446.23 | 1.75% |
| 2025-08-14 | 18.88 | 18.84 | -0.04 | -0.21% | 18.79 | 19.16 | 174781 | 33157.55 | 2.27% |
| 2025-08-13 | 18.88 | 18.88 | 0.02 | 0.11% | 18.77 | 18.95 | 112832 | 21272.71 | 1.46% |
| 2025-08-12 | 18.93 | 18.86 | -0.06 | -0.32% | 18.81 | 18.98 | 81041 | 15303.68 | 1.05% |
| 2025-08-11 | 18.79 | 18.92 | 0.12 | 0.64% | 18.73 | 18.92 | 79514 | 14988.64 | 1.03% |
| 2025-08-08 | 18.93 | 18.80 | -0.13 | -0.69% | 18.80 | 18.94 | 73252 | 13798.40 | 0.95% |
| 2025-08-07 | 19.00 | 18.93 | 0.00 | 0.00% | 18.90 | 19.01 | 68418 | 12969.18 | 0.89% |
| 2025-08-06 | 18.93 | 18.93 | 0.00 | 0.00% | 18.82 | 18.95 | 49917 | 9428.40 | 0.65% |
| 2025-08-05 | 18.89 | 18.93 | 0.06 | 0.32% | 18.81 | 18.94 | 67562 | 12749.41 | 0.88% |
| 2025-08-04 | 18.73 | 18.87 | 0.07 | 0.37% | 18.70 | 18.87 | 67996 | 12757.04 | 0.88% |
| 2025-08-01 | 18.75 | 18.80 | -0.01 | -0.05% | 18.70 | 18.93 | 77873 | 14654.79 | 1.01% |
| 2025-07-31 | 19.11 | 18.81 | -0.31 | -1.62% | 18.79 | 19.11 | 165569 | 31306.66 | 2.15% |
| 2025-07-30 | 19.06 | 19.12 | 0.00 | 0.00% | 18.99 | 19.23 | 120823 | 23116.33 | 1.57% |
| 2025-07-29 | 19.18 | 19.12 | -0.05 | -0.26% | 18.99 | 19.21 | 114407 | 21787.16 | 1.48% |
| 2025-07-28 | 19.32 | 19.17 | -0.16 | -0.83% | 19.09 | 19.36 | 128884 | 24717.50 | 1.67% |
| 2025-07-25 | 19.52 | 19.33 | -0.20 | -1.02% | 19.28 | 19.56 | 128935 | 25016.90 | 1.67% |
| 2025-07-24 | 19.19 | 19.53 | 0.37 | 1.93% | 19.13 | 19.57 | 171334 | 33134.86 | 2.22% |
| 2025-07-23 | 19.25 | 19.16 | -0.07 | -0.36% | 19.13 | 19.37 | 143067 | 27590.36 | 1.86% |
| 2025-07-22 | 19.06 | 19.23 | 0.18 | 0.94% | 18.98 | 19.26 | 161121 | 30804.05 | 2.09% |
| 2025-07-21 | 19.03 | 19.05 | 0.02 | 0.11% | 18.96 | 19.07 | 111634 | 21239.90 | 1.45% |
| 2025-07-18 | 18.99 | 19.03 | 0.07 | 0.37% | 18.93 | 19.08 | 108155 | 20564.02 | 1.40% |
| 2025-07-17 | 18.96 | 18.96 | 0.02 | 0.11% | 18.89 | 19.05 | 77263 | 14642.91 | 1.00% |
| 2025-07-16 | 18.79 | 18.94 | 0.17 | 0.91% | 18.78 | 18.95 | 73079 | 13801.39 | 0.95% |
| 2025-07-15 | 19.00 | 18.77 | -0.23 | -1.21% | 18.75 | 19.16 | 149454 | 28256.29 | 1.94% |
| 2025-07-14 | 19.00 | 19.00 | 0.02 | 0.11% | 18.90 | 19.59 | 125775 | 24075.61 | 1.63% |
| 2025-07-11 | 18.90 | 18.98 | 0.24 | 1.28% | 18.89 | 19.15 | 157078 | 29835.30 | 2.04% |
| 2025-07-10 | 18.60 | 18.74 | 0.13 | 0.70% | 18.56 | 18.78 | 86660 | 16172.30 | 1.12% |
| 2025-07-09 | 18.62 | 18.61 | -0.05 | -0.27% | 18.56 | 18.77 | 80625 | 15048.09 | 1.05% |
| 2025-07-08 | 18.53 | 18.66 | 0.11 | 0.59% | 18.51 | 18.69 | 84835 | 15799.02 | 1.10% |
| 2025-07-07 | 18.51 | 18.55 | 0.12 | 0.65% | 18.41 | 18.61 | 50144 | 9283.41 | 0.65% |
| 2025-07-04 | 19.00 | 18.85 | -0.13 | -0.68% | 18.84 | 19.04 | 88898 | 16805.55 | 1.15% |
| 2025-07-03 | 19.04 | 18.98 | -0.06 | -0.32% | 18.95 | 19.12 | 84340 | 16029.72 | 1.09% |
| 2025-07-02 | 19.02 | 19.04 | 0.05 | 0.26% | 18.94 | 19.05 | 72161 | 13709.25 | 0.94% |
| 2025-07-01 | 19.00 | 18.99 | -0.01 | -0.05% | 18.85 | 19.02 | 72522 | 13738.79 | 0.94% |
| 2025-06-30 | 18.90 | 19.00 | 0.10 | 0.53% | 18.85 | 19.03 | 77747 | 14745.20 | 1.01% |
| 2025-06-27 | 18.86 | 18.90 | 0.09 | 0.48% | 18.80 | 18.95 | 65297 | 12337.84 | 0.85% |
| 2025-06-26 | 19.00 | 18.81 | -0.21 | -1.10% | 18.81 | 19.04 | 76864 | 14533.24 | 1.00% |
| 2025-06-25 | 18.93 | 19.02 | 0.24 | 1.28% | 18.72 | 19.04 | 99068 | 18733.61 | 1.28% |
| 2025-06-24 | 18.61 | 18.78 | 0.20 | 1.08% | 18.60 | 18.80 | 85894 | 16094.87 | 1.11% |
| 2025-06-23 | 18.55 | 18.58 | -0.03 | -0.16% | 18.41 | 18.61 | 72038 | 13325.92 | 0.93% |
| 2025-06-20 | 18.69 | 18.61 | -0.07 | -0.37% | 18.60 | 18.75 | 67565 | 12610.54 | 0.88% |
| 2025-06-19 | 19.05 | 18.68 | -0.36 | -1.89% | 18.60 | 19.09 | 124285 | 23343.62 | 1.61% |
| 2025-06-18 | 19.19 | 19.04 | -0.05 | -0.26% | 19.03 | 19.33 | 121440 | 23277.28 | 1.58% |
| 2025-06-17 | 18.91 | 19.09 | 0.19 | 1.01% | 18.85 | 19.18 | 107553 | 20436.71 | 1.39% |
| 2025-06-16 | 19.37 | 18.90 | -0.26 | -1.36% | 18.81 | 19.37 | 159140 | 30153.94 | 2.06% |
| 2025-06-13 | 19.72 | 19.16 | -0.56 | -2.84% | 19.10 | 20.09 | 232327 | 45410.66 | 3.01% |
| 2025-06-12 | 18.64 | 19.72 | 1.02 | 5.45% | 18.52 | 20.10 | 417728 | 80585.89 | 5.42% |
| 2025-06-11 | 18.59 | 18.70 | 0.15 | 0.81% | 18.54 | 18.78 | 95046 | 17756.68 | 1.23% |
| 2025-06-10 | 18.76 | 18.55 | -0.20 | -1.07% | 18.47 | 18.80 | 122527 | 22825.12 | 1.59% |
| 2025-06-09 | 18.71 | 18.75 | 0.10 | 0.54% | 18.62 | 18.77 | 78716 | 14728.80 | 1.02% |
| 2025-06-06 | 18.77 | 18.65 | -0.06 | -0.32% | 18.64 | 18.82 | 75114 | 14053.48 | 0.97% |
| 2025-06-05 | 19.03 | 18.71 | -0.37 | -1.94% | 18.67 | 19.12 | 131870 | 24846.24 | 1.71% |
| 2025-06-04 | 18.83 | 19.08 | 0.29 | 1.54% | 18.78 | 19.15 | 89332 | 16978.93 | 1.16% |
| 2025-06-03 | 18.61 | 18.79 | 0.12 | 0.64% | 18.55 | 18.83 | 59030 | 11050.70 | 0.77% |
| 2025-05-30 | 18.98 | 18.67 | -0.33 | -1.74% | 18.66 | 19.03 | 110844 | 20840.15 | 1.44% |
| 2025-05-29 | 19.04 | 19.00 | -0.08 | -0.42% | 18.90 | 19.08 | 90717 | 17234.65 | 1.18% |
| 2025-05-28 | 18.87 | 19.08 | 0.20 | 1.06% | 18.85 | 19.13 | 76330 | 14523.13 | 0.99% |
| 2025-05-27 | 18.89 | 18.88 | -0.02 | -0.11% | 18.83 | 19.00 | 69318 | 13094.77 | 0.90% |
| 2025-05-26 | 19.02 | 18.90 | -0.25 | -1.31% | 18.75 | 19.05 | 133852 | 25296.78 | 1.74% |
| 2025-05-23 | 19.33 | 19.15 | -0.16 | -0.83% | 19.14 | 19.42 | 79730 | 15369.92 | 1.03% |
| 2025-05-22 | 19.52 | 19.31 | -0.26 | -1.33% | 19.31 | 19.60 | 66844 | 12975.24 | 0.87% |
| 2025-05-21 | 19.66 | 19.57 | -0.08 | -0.41% | 19.48 | 19.73 | 68665 | 13432.22 | 0.89% |
| 2025-05-20 | 19.46 | 19.65 | 0.19 | 0.98% | 19.37 | 19.79 | 120041 | 23541.70 | 1.56% |
| 2025-05-19 | 19.26 | 19.46 | 0.10 | 0.52% | 19.26 | 19.49 | 60174 | 11678.80 | 0.78% |
| 2025-05-16 | 19.43 | 19.36 | -0.07 | -0.36% | 19.29 | 19.43 | 65782 | 12726.91 | 0.85% |
| 2025-05-15 | 19.55 | 19.43 | -0.12 | -0.61% | 19.40 | 19.64 | 109669 | 21392.13 | 1.42% |
| 2025-05-14 | 19.47 | 19.55 | 0.07 | 0.36% | 19.21 | 19.65 | 134945 | 26229.58 | 1.75% |
| 2025-05-13 | 19.47 | 19.48 | 0.14 | 0.72% | 19.31 | 19.55 | 105547 | 20509.18 | 1.37% |
| 2025-05-12 | 19.33 | 19.34 | 0.14 | 0.73% | 19.16 | 19.38 | 81765 | 15754.44 | 1.06% |
| 2025-05-09 | 19.40 | 19.20 | -0.26 | -1.34% | 19.15 | 19.46 | 99633 | 19205.76 | 1.29% |
| 2025-05-08 | 19.49 | 19.46 | -0.03 | -0.15% | 19.32 | 19.57 | 86182 | 16761.40 | 1.12% |
| 2025-05-07 | 19.42 | 19.49 | 0.23 | 1.19% | 19.28 | 19.80 | 125718 | 24505.69 | 1.63% |
| 2025-05-06 | 19.36 | 19.26 | -0.03 | -0.16% | 19.08 | 19.44 | 158044 | 30356.67 | 2.05% |
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。
