| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 20.60 | 20.96 | 0.15 | 0.72% | 20.58 | 21.07 | 66064 | 13815.14 | 0.86% |
| 2025-04-02 | 20.84 | 20.81 | -0.13 | -0.62% | 20.71 | 21.03 | 53297 | 11119.44 | 0.69% |
| 2025-04-01 | 20.62 | 20.94 | 0.32 | 1.55% | 20.56 | 21.00 | 72221 | 15057.50 | 0.94% |
| 2025-03-31 | 20.67 | 20.62 | -0.08 | -0.39% | 20.48 | 20.80 | 60729 | 12520.92 | 0.79% |
| 2025-03-28 | 21.09 | 20.70 | -0.32 | -1.52% | 20.67 | 21.11 | 74797 | 15611.64 | 0.97% |
| 2025-03-27 | 20.97 | 21.02 | 0.01 | 0.05% | 20.75 | 21.15 | 63538 | 13332.60 | 0.82% |
| 2025-03-26 | 21.09 | 21.01 | -0.13 | -0.61% | 20.96 | 21.16 | 60410 | 12703.08 | 0.78% |
| 2025-03-25 | 20.86 | 21.14 | 0.26 | 1.25% | 20.59 | 21.15 | 74963 | 15642.79 | 0.97% |
| 2025-03-24 | 20.98 | 20.88 | -0.23 | -1.09% | 20.65 | 21.30 | 102193 | 21351.24 | 1.33% |
| 2025-03-21 | 21.31 | 21.11 | -0.21 | -0.98% | 21.05 | 21.43 | 69944 | 14846.17 | 0.91% |
| 2025-03-20 | 21.71 | 21.32 | -0.37 | -1.71% | 21.31 | 21.79 | 82229 | 17658.11 | 1.07% |
| 2025-03-19 | 21.75 | 21.69 | -0.13 | -0.60% | 21.60 | 21.97 | 74592 | 16240.42 | 0.97% |
| 2025-03-18 | 22.00 | 21.82 | 0.01 | 0.05% | 21.70 | 22.05 | 91284 | 19932.94 | 1.18% |
| 2025-03-17 | 22.09 | 21.81 | 0.01 | 0.05% | 21.79 | 22.26 | 129193 | 28375.90 | 1.68% |
| 2025-03-14 | 21.20 | 21.80 | 0.75 | 3.56% | 21.15 | 21.90 | 189077 | 40912.96 | 2.45% |
| 2025-03-13 | 21.00 | 21.05 | 0.00 | 0.00% | 20.85 | 21.25 | 77571 | 16318.23 | 1.01% |
| 2025-03-12 | 21.30 | 21.05 | -0.24 | -1.13% | 21.04 | 21.40 | 95601 | 20240.40 | 1.24% |
| 2025-03-11 | 20.47 | 21.29 | 0.59 | 2.85% | 20.45 | 21.36 | 153389 | 32259.16 | 1.99% |
| 2025-03-10 | 20.56 | 20.70 | 0.04 | 0.19% | 20.35 | 20.72 | 87186 | 17892.92 | 1.13% |
| 2025-03-07 | 20.31 | 20.66 | 0.20 | 0.98% | 20.21 | 20.85 | 126085 | 25877.65 | 1.64% |
| 2025-03-06 | 20.30 | 20.46 | 0.26 | 1.29% | 20.15 | 20.55 | 121406 | 24722.00 | 1.57% |
| 2025-03-05 | 20.25 | 20.20 | -0.08 | -0.39% | 20.08 | 20.30 | 61186 | 12326.66 | 0.79% |
| 2025-03-04 | 20.28 | 20.28 | 0.00 | 0.00% | 20.10 | 20.36 | 64113 | 12968.04 | 0.83% |
| 2025-03-03 | 20.12 | 20.28 | 0.11 | 0.55% | 20.12 | 20.53 | 95678 | 19488.13 | 1.24% |
| 2025-02-28 | 20.35 | 20.17 | -0.31 | -1.51% | 20.14 | 20.73 | 127564 | 26107.29 | 1.65% |
| 2025-02-27 | 20.19 | 20.48 | 0.30 | 1.49% | 20.14 | 20.63 | 175193 | 35801.78 | 2.27% |
| 2025-02-26 | 20.04 | 20.18 | 0.15 | 0.75% | 19.92 | 20.18 | 100273 | 20102.40 | 1.30% |
| 2025-02-25 | 20.10 | 20.03 | -0.15 | -0.74% | 19.88 | 20.26 | 125355 | 25098.57 | 1.63% |
| 2025-02-24 | 20.10 | 20.18 | 0.01 | 0.05% | 20.07 | 20.32 | 109380 | 22060.64 | 1.42% |
| 2025-02-21 | 20.28 | 20.17 | -0.07 | -0.35% | 20.04 | 20.46 | 104795 | 21143.97 | 1.36% |
| 2025-02-20 | 20.20 | 20.24 | 0.05 | 0.25% | 20.11 | 20.41 | 77477 | 15678.66 | 1.00% |
| 2025-02-19 | 20.03 | 20.19 | 0.19 | 0.95% | 19.99 | 20.23 | 82103 | 16516.82 | 1.06% |
| 2025-02-18 | 20.56 | 20.00 | -0.58 | -2.82% | 19.92 | 20.58 | 154039 | 31130.77 | 2.00% |
| 2025-02-17 | 20.75 | 20.58 | -0.14 | -0.68% | 20.50 | 20.90 | 112671 | 23265.48 | 1.46% |
| 2025-02-14 | 20.75 | 20.72 | -0.14 | -0.67% | 20.60 | 20.92 | 103839 | 21520.74 | 1.35% |
| 2025-02-13 | 20.82 | 20.86 | 0.05 | 0.24% | 20.72 | 21.02 | 103696 | 21655.06 | 1.34% |
| 2025-02-12 | 20.66 | 20.81 | 0.08 | 0.39% | 20.48 | 20.81 | 115923 | 23909.38 | 1.50% |
| 2025-02-11 | 21.22 | 20.73 | -0.49 | -2.31% | 20.67 | 21.33 | 120996 | 25202.08 | 1.57% |
| 2025-02-10 | 21.24 | 21.22 | 0.02 | 0.09% | 21.07 | 21.31 | 94430 | 20020.62 | 1.22% |
| 2025-02-07 | 21.13 | 21.20 | 0.07 | 0.33% | 20.98 | 21.42 | 119350 | 25293.57 | 1.55% |
| 2025-02-06 | 20.80 | 21.13 | 0.35 | 1.68% | 20.72 | 21.28 | 91651 | 19269.54 | 1.19% |
| 2025-02-05 | 21.17 | 20.78 | -0.34 | -1.61% | 20.66 | 21.27 | 91216 | 18989.40 | 1.18% |
| 2025-01-27 | 21.06 | 21.12 | 0.08 | 0.38% | 21.05 | 21.56 | 104242 | 22217.53 | 1.35% |
| 2025-01-24 | 21.71 | 21.04 | -0.67 | -3.09% | 20.96 | 21.86 | 195409 | 41549.16 | 2.53% |
| 2025-01-23 | 22.10 | 21.71 | -0.15 | -0.69% | 21.70 | 22.25 | 68334 | 15004.84 | 0.89% |
| 2025-01-22 | 21.73 | 21.86 | 0.11 | 0.51% | 21.63 | 22.02 | 77490 | 16908.08 | 1.01% |
| 2025-01-21 | 21.85 | 21.75 | 0.08 | 0.37% | 21.35 | 21.88 | 74422 | 16066.73 | 0.97% |
| 2025-01-20 | 22.09 | 21.67 | -0.38 | -1.72% | 21.56 | 22.28 | 112124 | 24533.13 | 1.45% |
| 2025-01-17 | 21.06 | 22.05 | 0.97 | 4.60% | 20.93 | 22.39 | 182117 | 39670.45 | 2.36% |
| 2025-01-16 | 21.26 | 21.08 | -0.15 | -0.71% | 21.00 | 21.59 | 79019 | 16807.15 | 1.02% |
| 2025-01-15 | 21.76 | 21.23 | -0.50 | -2.30% | 21.09 | 21.76 | 109180 | 23228.77 | 1.42% |
| 2025-01-14 | 21.40 | 21.73 | 0.45 | 2.11% | 21.12 | 21.98 | 82314 | 17823.91 | 1.07% |
| 2025-01-13 | 21.39 | 21.28 | -0.11 | -0.51% | 21.17 | 21.78 | 86149 | 18417.88 | 1.12% |
| 2025-01-10 | 21.68 | 21.39 | -0.21 | -0.97% | 21.32 | 21.89 | 92477 | 19969.67 | 1.20% |
| 2025-01-09 | 20.87 | 21.60 | 0.54 | 2.56% | 20.81 | 21.70 | 105135 | 22596.26 | 1.36% |
| 2025-01-08 | 20.98 | 21.06 | 0.01 | 0.05% | 20.31 | 21.15 | 113338 | 23568.72 | 1.47% |
| 2025-01-07 | 20.80 | 21.05 | 0.12 | 0.57% | 20.76 | 21.15 | 73371 | 15383.99 | 0.95% |
| 2025-01-06 | 21.26 | 20.93 | -0.33 | -1.55% | 20.78 | 21.50 | 88605 | 18665.16 | 1.15% |
| 2025-01-03 | 21.87 | 21.26 | -0.46 | -2.12% | 21.12 | 22.03 | 120838 | 26020.90 | 1.57% |
| 2025-01-02 | 22.00 | 21.72 | -0.30 | -1.36% | 21.50 | 22.49 | 122126 | 26928.72 | 1.58% |
| 2024-12-31 | 22.90 | 22.02 | -0.86 | -3.76% | 21.97 | 22.95 | 128219 | 28636.99 | 1.66% |
| 2024-12-30 | 23.27 | 22.88 | -0.38 | -1.63% | 22.75 | 23.36 | 113979 | 26182.65 | 1.48% |
| 2024-12-27 | 23.31 | 23.26 | -0.01 | -0.04% | 22.98 | 23.43 | 87356 | 20276.19 | 1.13% |
| 2024-12-26 | 23.11 | 23.27 | 0.15 | 0.65% | 22.94 | 23.29 | 58588 | 13542.06 | 0.76% |
| 2024-12-25 | 23.41 | 23.12 | -0.32 | -1.37% | 22.85 | 23.46 | 80310 | 18550.34 | 1.04% |
| 2024-12-24 | 23.20 | 23.44 | 0.18 | 0.77% | 23.17 | 23.66 | 71458 | 16739.48 | 0.93% |
| 2024-12-23 | 23.53 | 23.26 | -0.44 | -1.86% | 23.20 | 23.70 | 72611 | 17029.59 | 0.94% |
| 2024-12-20 | 23.59 | 23.70 | 0.00 | 0.00% | 23.53 | 24.00 | 72304 | 17167.49 | 0.94% |
| 2024-12-19 | 23.45 | 23.70 | 0.06 | 0.25% | 23.25 | 23.80 | 78482 | 18461.04 | 1.02% |
| 2024-12-18 | 23.88 | 23.64 | -0.08 | -0.34% | 23.61 | 24.06 | 63386 | 15064.52 | 0.82% |
| 2024-12-17 | 24.07 | 23.72 | -0.38 | -1.58% | 23.63 | 24.22 | 94385 | 22543.96 | 1.22% |
| 2024-12-16 | 24.43 | 24.10 | -0.33 | -1.35% | 23.75 | 24.43 | 145144 | 34922.77 | 1.88% |
| 2024-12-13 | 25.00 | 24.43 | -0.58 | -2.32% | 24.35 | 25.09 | 175615 | 43298.59 | 2.28% |
| 2024-12-12 | 24.55 | 25.01 | 0.46 | 1.87% | 24.20 | 25.16 | 216621 | 53495.25 | 2.81% |
| 2024-12-11 | 24.10 | 24.55 | 0.42 | 1.74% | 23.99 | 25.08 | 195217 | 48157.82 | 2.53% |
| 2024-12-10 | 24.78 | 24.13 | 0.51 | 2.16% | 24.10 | 24.95 | 258601 | 63638.93 | 3.35% |
| 2024-12-09 | 24.00 | 23.62 | 0.41 | 1.77% | 23.53 | 24.85 | 200024 | 47964.55 | 2.59% |
| 2024-12-06 | 22.88 | 23.21 | 0.27 | 1.18% | 22.80 | 23.50 | 110304 | 25606.20 | 1.43% |
| 2024-12-05 | 22.90 | 22.94 | -0.06 | -0.26% | 22.65 | 23.15 | 93800 | 21501.13 | 1.22% |
| 2024-12-04 | 23.50 | 23.00 | -0.50 | -2.13% | 22.80 | 23.51 | 138268 | 31926.26 | 1.79% |
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。
