| 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 | 4.32 | 4.32 | 0.02 | 0.47% | 4.27 | 4.34 | 416960 | 17966.40 | 1.21% |
| 2026-02-02 | 4.38 | 4.30 | -0.08 | -1.83% | 4.29 | 4.43 | 620832 | 27124.72 | 1.80% |
| 2026-01-30 | 4.44 | 4.38 | -0.08 | -1.79% | 4.35 | 4.46 | 558821 | 24548.04 | 1.62% |
| 2026-01-29 | 4.42 | 4.46 | 0.02 | 0.45% | 4.38 | 4.47 | 626362 | 27711.62 | 1.82% |
| 2026-01-28 | 4.37 | 4.44 | 0.05 | 1.14% | 4.36 | 4.47 | 714124 | 31643.88 | 2.07% |
| 2026-01-27 | 4.43 | 4.39 | -0.05 | -1.13% | 4.34 | 4.43 | 510328 | 22317.78 | 1.48% |
| 2026-01-26 | 4.40 | 4.44 | 0.04 | 0.91% | 4.36 | 4.53 | 846185 | 37419.78 | 2.45% |
| 2026-01-23 | 4.38 | 4.40 | 0.03 | 0.69% | 4.37 | 4.42 | 541807 | 23816.18 | 1.57% |
| 2026-01-22 | 4.35 | 4.37 | 0.02 | 0.46% | 4.35 | 4.40 | 422374 | 18466.09 | 1.23% |
| 2026-01-21 | 4.36 | 4.35 | -0.03 | -0.68% | 4.33 | 4.38 | 410019 | 17852.91 | 1.19% |
| 2026-01-20 | 4.36 | 4.38 | 0.03 | 0.69% | 4.34 | 4.38 | 367669 | 16041.45 | 1.07% |
| 2026-01-19 | 4.35 | 4.35 | 0.00 | 0.00% | 4.33 | 4.38 | 331923 | 14454.02 | 0.96% |
| 2026-01-16 | 4.41 | 4.35 | -0.02 | -0.46% | 4.35 | 4.42 | 413986 | 18099.06 | 1.20% |
| 2026-01-15 | 4.41 | 4.37 | -0.06 | -1.35% | 4.35 | 4.43 | 547624 | 23985.93 | 1.59% |
| 2026-01-14 | 4.46 | 4.43 | -0.05 | -1.12% | 4.41 | 4.56 | 873795 | 39257.01 | 2.53% |
| 2026-01-13 | 4.50 | 4.48 | -0.01 | -0.22% | 4.45 | 4.54 | 641632 | 28807.00 | 1.86% |
| 2026-01-12 | 4.38 | 4.49 | 0.09 | 2.05% | 4.38 | 4.50 | 802448 | 35710.76 | 2.33% |
| 2026-01-09 | 4.36 | 4.40 | 0.04 | 0.92% | 4.35 | 4.41 | 476915 | 20906.71 | 1.38% |
| 2026-01-08 | 4.42 | 4.36 | -0.07 | -1.58% | 4.34 | 4.43 | 581209 | 25406.70 | 1.69% |
| 2026-01-07 | 4.50 | 4.43 | -0.06 | -1.34% | 4.42 | 4.50 | 508543 | 22655.31 | 1.48% |
| 2026-01-06 | 4.35 | 4.49 | 0.12 | 2.75% | 4.35 | 4.49 | 747756 | 33297.47 | 2.17% |
| 2026-01-05 | 4.30 | 4.37 | 0.07 | 1.63% | 4.29 | 4.37 | 354418 | 15378.65 | 1.03% |
| 2025-12-31 | 4.34 | 4.30 | -0.03 | -0.69% | 4.30 | 4.35 | 231740 | 10027.42 | 0.67% |
| 2025-12-30 | 4.34 | 4.33 | -0.02 | -0.46% | 4.32 | 4.37 | 237835 | 10318.28 | 0.69% |
| 2025-12-29 | 4.38 | 4.35 | -0.03 | -0.68% | 4.35 | 4.39 | 230470 | 10054.27 | 0.67% |
| 2025-12-26 | 4.37 | 4.38 | 0.00 | 0.00% | 4.37 | 4.43 | 275454 | 12117.06 | 0.80% |
| 2025-12-25 | 4.37 | 4.38 | 0.01 | 0.23% | 4.36 | 4.40 | 246493 | 10812.63 | 0.71% |
| 2025-12-24 | 4.32 | 4.37 | 0.05 | 1.16% | 4.31 | 4.38 | 208991 | 9095.23 | 0.61% |
| 2025-12-23 | 4.36 | 4.32 | -0.05 | -1.14% | 4.32 | 4.37 | 215327 | 9359.75 | 0.62% |
| 2025-12-22 | 4.37 | 4.37 | -0.01 | -0.23% | 4.36 | 4.40 | 197293 | 8640.23 | 0.57% |
| 2025-12-19 | 4.34 | 4.38 | 0.03 | 0.69% | 4.34 | 4.39 | 266161 | 11644.10 | 0.77% |
| 2025-12-18 | 4.36 | 4.35 | -0.03 | -0.68% | 4.33 | 4.38 | 300207 | 13065.47 | 0.87% |
| 2025-12-17 | 4.33 | 4.38 | 0.04 | 0.92% | 4.29 | 4.42 | 403313 | 17559.78 | 1.17% |
| 2025-12-16 | 4.36 | 4.34 | -0.02 | -0.46% | 4.31 | 4.36 | 261489 | 11324.94 | 0.76% |
| 2025-12-15 | 4.33 | 4.36 | 0.01 | 0.23% | 4.32 | 4.39 | 269678 | 11758.02 | 0.78% |
| 2025-12-12 | 4.28 | 4.35 | 0.06 | 1.40% | 4.28 | 4.37 | 390868 | 16963.14 | 1.13% |
| 2025-12-11 | 4.34 | 4.29 | -0.05 | -1.15% | 4.27 | 4.35 | 268791 | 11554.74 | 0.78% |
| 2025-12-10 | 4.31 | 4.34 | 0.02 | 0.46% | 4.29 | 4.36 | 263903 | 11408.64 | 0.77% |
| 2025-12-09 | 4.36 | 4.32 | -0.07 | -1.59% | 4.31 | 4.37 | 269092 | 11662.68 | 0.78% |
| 2025-12-08 | 4.39 | 4.39 | 0.04 | 0.92% | 4.37 | 4.44 | 592087 | 26113.25 | 1.72% |
| 2025-12-05 | 4.27 | 4.35 | 0.08 | 1.87% | 4.24 | 4.37 | 477051 | 20580.05 | 1.38% |
| 2025-12-04 | 4.26 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 190874 | 8134.73 | 0.55% |
| 2025-12-03 | 4.28 | 4.26 | -0.02 | -0.47% | 4.24 | 4.30 | 219237 | 9352.35 | 0.64% |
| 2025-12-02 | 4.29 | 4.28 | -0.03 | -0.70% | 4.26 | 4.30 | 188398 | 8046.99 | 0.55% |
| 2025-12-01 | 4.29 | 4.31 | 0.03 | 0.70% | 4.27 | 4.31 | 203409 | 8734.38 | 0.59% |
| 2025-11-28 | 4.27 | 4.28 | 0.02 | 0.47% | 4.24 | 4.29 | 184687 | 7889.72 | 0.54% |
| 2025-11-27 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.31 | 210828 | 9032.91 | 0.61% |
| 2025-11-26 | 4.29 | 4.27 | 0.00 | 0.00% | 4.25 | 4.30 | 204396 | 8748.54 | 0.59% |
| 2025-11-25 | 4.30 | 4.27 | -0.01 | -0.23% | 4.27 | 4.32 | 255087 | 10955.24 | 0.74% |
| 2025-11-24 | 4.26 | 4.28 | 0.03 | 0.71% | 4.24 | 4.30 | 232874 | 9944.71 | 0.68% |
| 2025-11-21 | 4.41 | 4.25 | -0.21 | -4.71% | 4.25 | 4.44 | 585064 | 25329.38 | 1.70% |
| 2025-11-20 | 4.50 | 4.46 | 0.03 | 0.68% | 4.44 | 4.51 | 450750 | 20128.40 | 1.31% |
| 2025-11-19 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.48 | 319483 | 14175.07 | 0.93% |
| 2025-11-18 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.48 | 334334 | 14887.47 | 0.97% |
| 2025-11-17 | 4.52 | 4.47 | -0.06 | -1.32% | 4.47 | 4.52 | 419584 | 18829.89 | 1.22% |
| 2025-11-14 | 4.54 | 4.53 | -0.03 | -0.66% | 4.53 | 4.57 | 351520 | 15987.80 | 1.02% |
| 2025-11-13 | 4.52 | 4.56 | 0.04 | 0.88% | 4.50 | 4.56 | 327368 | 14846.63 | 0.95% |
| 2025-11-12 | 4.54 | 4.52 | -0.02 | -0.44% | 4.50 | 4.55 | 310340 | 14047.60 | 0.90% |
| 2025-11-11 | 4.56 | 4.54 | -0.01 | -0.22% | 4.52 | 4.57 | 342564 | 15553.95 | 0.99% |
| 2025-11-10 | 4.51 | 4.55 | 0.04 | 0.89% | 4.51 | 4.57 | 390394 | 17727.91 | 1.13% |
| 2025-11-07 | 4.53 | 4.51 | -0.03 | -0.66% | 4.50 | 4.54 | 346708 | 15667.68 | 1.01% |
| 2025-11-06 | 4.54 | 4.54 | 0.01 | 0.22% | 4.53 | 4.58 | 355921 | 16195.49 | 1.03% |
| 2025-11-05 | 4.52 | 4.53 | -0.02 | -0.44% | 4.50 | 4.56 | 320894 | 14566.27 | 0.93% |
| 2025-11-04 | 4.55 | 4.55 | -0.02 | -0.44% | 4.52 | 4.57 | 352160 | 15971.31 | 1.02% |
| 2025-11-03 | 4.55 | 4.57 | 0.01 | 0.22% | 4.51 | 4.57 | 397392 | 18028.93 | 1.15% |
| 2025-10-31 | 4.62 | 4.56 | -0.05 | -1.08% | 4.55 | 4.64 | 582588 | 26689.26 | 1.69% |
| 2025-10-30 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.67 | 586077 | 27129.49 | 1.70% |
| 2025-10-29 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.68 | 730198 | 33932.70 | 2.12% |
| 2025-10-28 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.63 | 335630 | 15457.27 | 0.97% |
| 2025-10-27 | 4.65 | 4.62 | 0.02 | 0.43% | 4.59 | 4.65 | 602235 | 27823.88 | 1.75% |
| 2025-10-24 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.62 | 473865 | 21728.85 | 1.37% |
| 2025-10-23 | 4.52 | 4.61 | 0.06 | 1.32% | 4.47 | 4.61 | 638345 | 28950.70 | 1.85% |
| 2025-10-22 | 4.52 | 4.55 | 0.01 | 0.22% | 4.52 | 4.65 | 718068 | 33016.70 | 2.08% |
| 2025-10-21 | 4.49 | 4.54 | 0.06 | 1.34% | 4.48 | 4.59 | 585428 | 26617.75 | 1.70% |
| 2025-10-20 | 4.50 | 4.48 | 0.02 | 0.45% | 4.45 | 4.52 | 326313 | 14635.36 | 0.95% |
| 2025-10-17 | 4.54 | 4.46 | -0.09 | -1.98% | 4.45 | 4.59 | 513866 | 23206.90 | 1.49% |
| 2025-10-16 | 4.58 | 4.55 | -0.04 | -0.87% | 4.52 | 4.59 | 468193 | 21302.48 | 1.36% |
| 2025-10-15 | 4.56 | 4.59 | 0.04 | 0.88% | 4.52 | 4.60 | 490880 | 22391.63 | 1.42% |
| 2025-10-14 | 4.60 | 4.55 | -0.03 | -0.66% | 4.53 | 4.65 | 475334 | 21787.28 | 1.38% |
| 2025-10-13 | 4.51 | 4.58 | -0.04 | -0.87% | 4.49 | 4.59 | 538412 | 24467.46 | 1.56% |
中原证券(601375)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。
