| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.59 | 4.62 | 0.00 | 0.00% | 4.59 | 4.68 | 547943 | 25391.09 | 1.59% |
| 2025-10-09 | 4.56 | 4.62 | 0.04 | 0.87% | 4.53 | 4.64 | 597497 | 27418.14 | 1.73% |
| 2025-09-30 | 4.58 | 4.58 | -0.03 | -0.65% | 4.55 | 4.64 | 577848 | 26499.99 | 1.68% |
| 2025-09-29 | 4.42 | 4.61 | 0.18 | 4.06% | 4.40 | 4.68 | 1053323 | 48059.60 | 3.06% |
| 2025-09-26 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.49 | 337078 | 15007.75 | 0.98% |
| 2025-09-25 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 350999 | 15675.88 | 1.02% |
| 2025-09-24 | 4.41 | 4.48 | 0.06 | 1.36% | 4.39 | 4.53 | 532847 | 23724.88 | 1.55% |
| 2025-09-23 | 4.50 | 4.42 | -0.11 | -2.43% | 4.36 | 4.51 | 635078 | 27982.08 | 1.84% |
| 2025-09-22 | 4.50 | 4.53 | 0.03 | 0.67% | 4.43 | 4.53 | 458146 | 20529.71 | 1.33% |
| 2025-09-19 | 4.60 | 4.50 | -0.10 | -2.17% | 4.49 | 4.61 | 709324 | 32125.53 | 2.06% |
| 2025-09-18 | 4.78 | 4.60 | -0.21 | -4.37% | 4.55 | 4.78 | 1246187 | 58125.59 | 3.61% |
| 2025-09-17 | 4.77 | 4.81 | 0.03 | 0.63% | 4.74 | 4.83 | 933542 | 44700.08 | 2.71% |
| 2025-09-16 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.80 | 910249 | 43289.85 | 2.64% |
| 2025-09-15 | 4.72 | 4.71 | -0.01 | -0.21% | 4.70 | 4.78 | 575053 | 27204.15 | 1.67% |
| 2025-09-12 | 4.76 | 4.72 | -0.03 | -0.63% | 4.71 | 4.81 | 1181162 | 56166.95 | 3.43% |
| 2025-09-11 | 4.52 | 4.75 | 0.22 | 4.86% | 4.52 | 4.80 | 1663872 | 77877.50 | 4.83% |
| 2025-09-10 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.56 | 355890 | 16138.18 | 1.03% |
| 2025-09-09 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 428239 | 19442.59 | 1.24% |
| 2025-09-08 | 4.55 | 4.55 | -0.01 | -0.22% | 4.52 | 4.58 | 439779 | 19988.69 | 1.28% |
| 2025-09-05 | 4.54 | 4.56 | 0.03 | 0.66% | 4.48 | 4.56 | 503944 | 22767.58 | 1.46% |
| 2025-09-04 | 4.50 | 4.53 | 0.03 | 0.67% | 4.47 | 4.57 | 689160 | 31154.26 | 2.00% |
| 2025-09-03 | 4.66 | 4.50 | -0.16 | -3.43% | 4.47 | 4.68 | 793290 | 36125.99 | 2.30% |
| 2025-09-02 | 4.63 | 4.66 | 0.03 | 0.65% | 4.55 | 4.69 | 1017796 | 47073.84 | 2.95% |
| 2025-09-01 | 4.67 | 4.63 | -0.03 | -0.64% | 4.59 | 4.69 | 623357 | 28825.34 | 1.81% |
| 2025-08-29 | 4.70 | 4.66 | -0.03 | -0.64% | 4.63 | 4.73 | 693515 | 32455.83 | 2.01% |
| 2025-08-28 | 4.61 | 4.69 | 0.07 | 1.52% | 4.55 | 4.69 | 1004349 | 46480.92 | 2.91% |
| 2025-08-27 | 4.75 | 4.62 | -0.13 | -2.74% | 4.62 | 4.81 | 1287072 | 60959.41 | 3.73% |
| 2025-08-26 | 4.78 | 4.75 | -0.06 | -1.25% | 4.73 | 4.81 | 873055 | 41612.63 | 2.53% |
| 2025-08-25 | 4.84 | 4.81 | 0.04 | 0.84% | 4.76 | 4.90 | 1947239 | 93857.04 | 5.65% |
| 2025-08-22 | 4.64 | 4.77 | 0.11 | 2.36% | 4.63 | 4.77 | 1322128 | 62312.18 | 3.84% |
| 2025-08-21 | 4.73 | 4.66 | -0.04 | -0.85% | 4.63 | 4.76 | 1001615 | 46943.45 | 2.91% |
| 2025-08-20 | 4.63 | 4.70 | 0.06 | 1.29% | 4.56 | 4.71 | 1105186 | 51251.37 | 3.21% |
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。
