| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.39 | 4.38 | -0.01 | -0.23% | 4.35 | 4.44 | 518721 | 22787.84 | 1.50% |
| 2025-07-31 | 4.46 | 4.39 | -0.10 | -2.23% | 4.37 | 4.50 | 723245 | 32014.48 | 2.10% |
| 2025-07-30 | 4.55 | 4.49 | -0.07 | -1.54% | 4.44 | 4.56 | 810329 | 36510.10 | 2.35% |
| 2025-07-29 | 4.54 | 4.56 | 0.02 | 0.44% | 4.44 | 4.58 | 881343 | 39622.42 | 2.56% |
| 2025-07-28 | 4.56 | 4.54 | -0.02 | -0.44% | 4.50 | 4.63 | 895578 | 40857.43 | 2.60% |
| 2025-07-25 | 4.63 | 4.56 | -0.05 | -1.08% | 4.55 | 4.65 | 1131766 | 51961.95 | 3.28% |
| 2025-07-24 | 4.45 | 4.61 | 0.13 | 2.90% | 4.44 | 4.69 | 1880628 | 86491.95 | 5.46% |
| 2025-07-23 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.61 | 1841708 | 83211.65 | 5.34% |
| 2025-07-22 | 4.44 | 4.45 | -0.01 | -0.22% | 4.36 | 4.47 | 951874 | 42056.04 | 2.76% |
| 2025-07-21 | 4.39 | 4.46 | 0.07 | 1.59% | 4.38 | 4.51 | 1297401 | 57824.08 | 3.76% |
| 2025-07-18 | 4.37 | 4.39 | 0.00 | 0.00% | 4.36 | 4.41 | 763215 | 33478.33 | 2.21% |
| 2025-07-17 | 4.38 | 4.39 | 0.02 | 0.46% | 4.34 | 4.41 | 855534 | 37381.58 | 2.48% |
| 2025-07-16 | 4.35 | 4.37 | 0.02 | 0.46% | 4.32 | 4.43 | 1038117 | 45396.04 | 3.01% |
| 2025-07-15 | 4.41 | 4.35 | -0.05 | -1.14% | 4.33 | 4.45 | 1417749 | 61968.92 | 4.11% |
| 2025-07-14 | 4.50 | 4.40 | -0.25 | -5.38% | 4.39 | 4.54 | 2911543 | 128958.78 | 8.45% |
| 2025-07-11 | 4.25 | 4.65 | 0.42 | 9.93% | 4.22 | 4.65 | 2989414 | 136783.38 | 8.67% |
| 2025-07-10 | 4.15 | 4.23 | 0.07 | 1.68% | 4.15 | 4.25 | 638131 | 26882.68 | 1.85% |
| 2025-07-09 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.20 | 514599 | 21515.93 | 1.49% |
| 2025-07-08 | 4.11 | 4.16 | 0.04 | 0.97% | 4.10 | 4.17 | 392225 | 16278.42 | 1.14% |
| 2025-07-07 | 4.10 | 4.12 | 0.00 | 0.00% | 4.09 | 4.14 | 385742 | 15879.24 | 1.12% |
| 2025-07-04 | 4.14 | 4.12 | -0.03 | -0.72% | 4.10 | 4.19 | 595847 | 24665.41 | 1.73% |
| 2025-07-03 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.16 | 409832 | 16980.23 | 1.19% |
| 2025-07-02 | 4.14 | 4.14 | 0.00 | 0.00% | 4.11 | 4.16 | 400886 | 16563.81 | 1.16% |
| 2025-07-01 | 4.17 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 468543 | 19371.10 | 1.36% |
| 2025-06-30 | 4.23 | 4.16 | -0.06 | -1.42% | 4.14 | 4.24 | 686308 | 28643.27 | 1.99% |
| 2025-06-27 | 4.23 | 4.22 | 0.01 | 0.24% | 4.20 | 4.38 | 1227538 | 52582.78 | 3.56% |
| 2025-06-26 | 4.24 | 4.21 | -0.03 | -0.71% | 4.16 | 4.27 | 1194777 | 50389.63 | 3.47% |
| 2025-06-25 | 4.03 | 4.24 | 0.22 | 5.47% | 4.03 | 4.32 | 1814792 | 75740.54 | 5.26% |
| 2025-06-24 | 3.92 | 4.02 | 0.11 | 2.81% | 3.91 | 4.03 | 652571 | 26044.89 | 1.89% |
| 2025-06-23 | 3.85 | 3.91 | 0.05 | 1.30% | 3.84 | 3.92 | 287466 | 11180.47 | 0.83% |
| 2025-06-20 | 3.88 | 3.86 | -0.02 | -0.52% | 3.86 | 3.90 | 207889 | 8065.34 | 0.60% |
| 2025-06-19 | 3.94 | 3.88 | -0.07 | -1.77% | 3.86 | 3.95 | 393311 | 15329.72 | 1.14% |
| 2025-06-18 | 3.99 | 3.95 | -0.05 | -1.25% | 3.93 | 4.00 | 289101 | 11426.36 | 0.84% |
| 2025-06-17 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.00 | 314041 | 12515.49 | 0.91% |
| 2025-06-16 | 3.92 | 3.97 | 0.03 | 0.76% | 3.92 | 3.98 | 246468 | 9748.81 | 0.71% |
| 2025-06-13 | 3.98 | 3.94 | -0.05 | -1.25% | 3.93 | 3.99 | 286102 | 11298.60 | 0.83% |
| 2025-06-12 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.02 | 305519 | 12186.41 | 0.89% |
| 2025-06-11 | 3.94 | 3.99 | 0.05 | 1.27% | 3.94 | 4.04 | 486696 | 19453.01 | 1.41% |
| 2025-06-10 | 3.98 | 3.94 | -0.04 | -1.01% | 3.91 | 3.99 | 302193 | 11919.47 | 0.88% |
| 2025-06-09 | 3.96 | 3.98 | 0.04 | 1.02% | 3.95 | 4.00 | 355700 | 14161.74 | 1.03% |
| 2025-06-06 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 3.98 | 233230 | 9201.53 | 0.68% |
| 2025-06-05 | 3.95 | 3.97 | 0.01 | 0.25% | 3.93 | 3.98 | 361911 | 14312.48 | 1.05% |
| 2025-06-04 | 3.89 | 3.96 | 0.06 | 1.54% | 3.89 | 3.97 | 438524 | 17287.60 | 1.27% |
| 2025-06-03 | 3.86 | 3.90 | 0.03 | 0.78% | 3.84 | 3.92 | 273737 | 10656.43 | 0.79% |
| 2025-05-30 | 3.87 | 3.87 | -0.01 | -0.26% | 3.84 | 3.88 | 260548 | 10066.34 | 0.76% |
| 2025-05-29 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.89 | 272994 | 10568.86 | 0.79% |
| 2025-05-28 | 3.85 | 3.84 | -0.01 | -0.26% | 3.83 | 3.86 | 147213 | 5657.04 | 0.43% |
| 2025-05-27 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.86 | 214531 | 8243.33 | 0.62% |
| 2025-05-26 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 185574 | 7123.86 | 0.54% |
| 2025-05-23 | 3.89 | 3.84 | -0.05 | -1.29% | 3.84 | 3.91 | 283208 | 10966.56 | 0.82% |
| 2025-05-22 | 3.91 | 3.89 | -0.03 | -0.77% | 3.88 | 3.92 | 214178 | 8340.36 | 0.62% |
| 2025-05-21 | 3.92 | 3.92 | 0.00 | 0.00% | 3.91 | 3.94 | 225273 | 8835.90 | 0.65% |
| 2025-05-20 | 3.91 | 3.92 | 0.01 | 0.26% | 3.89 | 3.93 | 261926 | 10246.19 | 0.76% |
| 2025-05-19 | 3.90 | 3.91 | 0.02 | 0.51% | 3.86 | 3.92 | 306402 | 11922.63 | 0.89% |
| 2025-05-16 | 3.93 | 3.89 | -0.03 | -0.77% | 3.87 | 3.93 | 442036 | 17229.06 | 1.28% |
| 2025-05-15 | 3.99 | 3.92 | -0.08 | -2.00% | 3.92 | 4.00 | 394635 | 15613.27 | 1.14% |
| 2025-05-14 | 3.91 | 4.00 | 0.09 | 2.30% | 3.89 | 4.07 | 817783 | 32539.67 | 2.37% |
| 2025-05-13 | 3.98 | 3.91 | -0.04 | -1.01% | 3.91 | 3.99 | 312041 | 12286.84 | 0.91% |
| 2025-05-12 | 3.92 | 3.95 | 0.05 | 1.28% | 3.90 | 3.95 | 319884 | 12571.87 | 0.93% |
| 2025-05-09 | 3.94 | 3.90 | -0.03 | -0.76% | 3.87 | 3.94 | 259298 | 10108.37 | 0.75% |
| 2025-05-08 | 3.92 | 3.93 | 0.00 | 0.00% | 3.90 | 3.96 | 260508 | 10254.96 | 0.76% |
| 2025-05-07 | 4.04 | 3.93 | 0.02 | 0.51% | 3.91 | 4.05 | 410364 | 16245.46 | 1.19% |
| 2025-05-06 | 3.84 | 3.91 | 0.09 | 2.36% | 3.83 | 3.91 | 409503 | 15907.02 | 1.19% |
| 2025-04-30 | 3.82 | 3.82 | -0.01 | -0.26% | 3.82 | 3.86 | 316729 | 12150.66 | 0.92% |
| 2025-04-29 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.87 | 408151 | 15659.80 | 1.18% |
| 2025-04-28 | 3.91 | 3.86 | -0.05 | -1.28% | 3.83 | 3.91 | 240095 | 9263.37 | 0.70% |
| 2025-04-25 | 3.88 | 3.91 | 0.03 | 0.77% | 3.88 | 3.93 | 274193 | 10723.46 | 0.80% |
| 2025-04-24 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.92 | 222925 | 8666.78 | 0.65% |
| 2025-04-23 | 3.93 | 3.90 | -0.01 | -0.26% | 3.89 | 3.95 | 236960 | 9267.09 | 0.69% |
| 2025-04-22 | 3.88 | 3.91 | 0.02 | 0.51% | 3.87 | 3.93 | 260029 | 10143.78 | 0.75% |
| 2025-04-21 | 3.86 | 3.89 | 0.01 | 0.26% | 3.85 | 3.92 | 209403 | 8155.80 | 0.61% |
| 2025-04-18 | 3.85 | 3.88 | 0.03 | 0.78% | 3.83 | 3.89 | 234556 | 9061.58 | 0.68% |
| 2025-04-17 | 3.82 | 3.85 | 0.00 | 0.00% | 3.82 | 3.88 | 232850 | 8990.07 | 0.68% |
| 2025-04-16 | 3.85 | 3.85 | -0.02 | -0.52% | 3.78 | 3.87 | 262000 | 10028.08 | 0.76% |
| 2025-04-15 | 3.88 | 3.87 | -0.02 | -0.51% | 3.85 | 3.89 | 226730 | 8759.87 | 0.66% |
| 2025-04-14 | 3.88 | 3.89 | 0.03 | 0.78% | 3.86 | 3.91 | 314157 | 12205.98 | 0.91% |
| 2025-04-11 | 3.87 | 3.86 | -0.02 | -0.52% | 3.85 | 3.90 | 310561 | 12012.22 | 0.90% |
| 2025-04-10 | 3.86 | 3.88 | 0.05 | 1.31% | 3.86 | 3.95 | 472967 | 18477.16 | 1.37% |
| 2025-04-09 | 3.72 | 3.83 | 0.07 | 1.86% | 3.62 | 3.86 | 575061 | 21619.01 | 1.67% |
| 2025-04-08 | 3.74 | 3.76 | 0.04 | 1.08% | 3.71 | 3.80 | 601737 | 22555.26 | 1.75% |
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。
