| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.36 | 18.53 | 0.12 | 0.65% | 18.34 | 18.63 | 84551 | 15651.78 | 1.10% |
| 2025-10-09 | 18.35 | 18.41 | 0.05 | 0.27% | 18.20 | 18.43 | 88890 | 16265.76 | 1.15% |
| 2025-09-30 | 18.44 | 18.36 | -0.06 | -0.33% | 18.20 | 18.47 | 64232 | 11825.12 | 0.83% |
| 2025-09-29 | 18.42 | 18.42 | -0.02 | -0.11% | 18.20 | 18.59 | 83875 | 15378.67 | 1.09% |
| 2025-09-26 | 18.44 | 18.44 | -0.03 | -0.16% | 18.42 | 18.55 | 68675 | 12680.07 | 0.89% |
| 2025-09-25 | 18.62 | 18.47 | -0.17 | -0.91% | 18.44 | 18.64 | 80031 | 14810.33 | 1.04% |
| 2025-09-24 | 18.64 | 18.64 | -0.03 | -0.16% | 18.56 | 18.69 | 59002 | 10980.64 | 0.77% |
| 2025-09-23 | 18.70 | 18.67 | 0.01 | 0.05% | 18.38 | 18.73 | 92608 | 17203.65 | 1.20% |
| 2025-09-22 | 18.80 | 18.66 | -0.14 | -0.74% | 18.58 | 18.84 | 73349 | 13685.67 | 0.95% |
| 2025-09-19 | 18.67 | 18.80 | 0.11 | 0.59% | 18.61 | 18.81 | 73749 | 13794.56 | 0.96% |
| 2025-09-18 | 18.95 | 18.69 | -0.28 | -1.48% | 18.65 | 18.96 | 124198 | 23357.48 | 1.61% |
| 2025-09-17 | 19.01 | 18.97 | -0.03 | -0.16% | 18.91 | 19.02 | 63606 | 12066.10 | 0.82% |
| 2025-09-16 | 18.94 | 19.00 | 0.03 | 0.16% | 18.86 | 19.02 | 77934 | 14753.17 | 1.01% |
| 2025-09-15 | 19.04 | 18.97 | -0.07 | -0.37% | 18.96 | 19.08 | 76826 | 14598.43 | 1.00% |
| 2025-09-12 | 19.26 | 19.04 | -0.22 | -1.14% | 19.02 | 19.31 | 110457 | 21135.66 | 1.43% |
| 2025-09-11 | 19.13 | 19.26 | 0.12 | 0.63% | 19.03 | 19.29 | 87960 | 16838.61 | 1.14% |
| 2025-09-10 | 19.26 | 19.14 | -0.16 | -0.83% | 19.11 | 19.30 | 66926 | 12834.51 | 0.87% |
| 2025-09-09 | 19.38 | 19.30 | -0.10 | -0.52% | 19.19 | 19.45 | 101575 | 19630.19 | 1.32% |
| 2025-09-08 | 19.11 | 19.40 | 0.25 | 1.31% | 19.06 | 19.50 | 158364 | 30550.73 | 2.05% |
| 2025-09-05 | 18.92 | 19.15 | 0.18 | 0.95% | 18.84 | 19.20 | 116348 | 22071.58 | 1.51% |
| 2025-09-04 | 19.00 | 18.97 | 0.03 | 0.16% | 18.76 | 19.04 | 119182 | 22569.53 | 1.55% |
| 2025-09-03 | 19.09 | 18.94 | -0.18 | -0.94% | 18.91 | 19.23 | 124355 | 23650.99 | 1.61% |
| 2025-09-02 | 19.19 | 19.12 | -0.08 | -0.42% | 19.02 | 19.30 | 151589 | 28999.59 | 1.97% |
| 2025-09-01 | 19.25 | 19.20 | 0.08 | 0.42% | 19.11 | 19.47 | 142621 | 27451.04 | 1.85% |
| 2025-08-29 | 19.01 | 19.12 | 0.10 | 0.53% | 18.97 | 19.28 | 154443 | 29567.65 | 2.00% |
| 2025-08-28 | 19.20 | 19.02 | -0.51 | -2.61% | 18.76 | 19.29 | 347994 | 66116.19 | 4.51% |
| 2025-08-27 | 19.85 | 19.53 | -0.34 | -1.71% | 19.52 | 19.89 | 206563 | 40712.02 | 2.68% |
| 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% |
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。
