| 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 | 4.07 | 4.13 | 0.03 | 0.73% | 4.06 | 4.15 | 337740 | 13911.65 | 0.98% |
| 2025-04-02 | 4.07 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 280434 | 11471.23 | 0.81% |
| 2025-04-01 | 4.07 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 302877 | 12331.84 | 0.88% |
| 2025-03-31 | 4.11 | 4.06 | -0.08 | -1.93% | 4.04 | 4.15 | 421680 | 17224.61 | 1.22% |
| 2025-03-28 | 4.14 | 4.14 | 0.00 | 0.00% | 4.10 | 4.16 | 314176 | 12982.64 | 0.91% |
| 2025-03-27 | 4.11 | 4.14 | 0.01 | 0.24% | 4.09 | 4.17 | 281890 | 11662.25 | 0.82% |
| 2025-03-26 | 4.11 | 4.13 | 0.01 | 0.24% | 4.11 | 4.15 | 247177 | 10205.31 | 0.72% |
| 2025-03-25 | 4.10 | 4.12 | 0.01 | 0.24% | 4.08 | 4.13 | 233867 | 9607.88 | 0.68% |
| 2025-03-24 | 4.12 | 4.11 | -0.01 | -0.24% | 4.06 | 4.13 | 343721 | 14084.02 | 1.00% |
| 2025-03-21 | 4.19 | 4.12 | -0.09 | -2.14% | 4.11 | 4.22 | 432461 | 17984.29 | 1.25% |
| 2025-03-20 | 4.23 | 4.21 | -0.02 | -0.47% | 4.19 | 4.24 | 282814 | 11916.70 | 0.82% |
| 2025-03-19 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.25 | 329918 | 13938.41 | 0.96% |
| 2025-03-18 | 4.23 | 4.23 | 0.02 | 0.48% | 4.20 | 4.25 | 328200 | 13850.48 | 0.95% |
| 2025-03-17 | 4.24 | 4.21 | -0.01 | -0.24% | 4.20 | 4.28 | 499084 | 21114.95 | 1.45% |
| 2025-03-14 | 4.09 | 4.22 | 0.12 | 2.93% | 4.09 | 4.25 | 961925 | 40296.62 | 2.79% |
| 2025-03-13 | 4.10 | 4.10 | -0.01 | -0.24% | 4.05 | 4.14 | 379344 | 15501.20 | 1.10% |
| 2025-03-12 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.16 | 449789 | 18510.46 | 1.30% |
| 2025-03-11 | 4.06 | 4.09 | 0.01 | 0.25% | 4.04 | 4.10 | 283651 | 11535.93 | 0.82% |
| 2025-03-10 | 4.11 | 4.08 | -0.02 | -0.49% | 4.06 | 4.11 | 328422 | 13407.56 | 0.95% |
| 2025-03-07 | 4.16 | 4.10 | -0.08 | -1.91% | 4.08 | 4.17 | 421551 | 17365.62 | 1.22% |
| 2025-03-06 | 4.11 | 4.18 | 0.09 | 2.20% | 4.10 | 4.20 | 562692 | 23389.81 | 1.63% |
| 2025-03-05 | 4.10 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 334953 | 13657.22 | 0.97% |
| 2025-03-04 | 4.09 | 4.11 | 0.02 | 0.49% | 4.06 | 4.12 | 311261 | 12749.92 | 0.90% |
| 2025-03-03 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.16 | 457784 | 18866.26 | 1.33% |
| 2025-02-28 | 4.21 | 4.12 | -0.12 | -2.83% | 4.10 | 4.29 | 686717 | 28734.95 | 1.99% |
| 2025-02-27 | 4.19 | 4.24 | 0.04 | 0.95% | 4.15 | 4.25 | 755925 | 31827.33 | 2.19% |
| 2025-02-26 | 4.12 | 4.20 | 0.09 | 2.19% | 4.11 | 4.22 | 509896 | 21189.86 | 1.48% |
| 2025-02-25 | 4.15 | 4.11 | -0.07 | -1.67% | 4.10 | 4.17 | 347452 | 14373.33 | 1.01% |
| 2025-02-24 | 4.19 | 4.18 | -0.03 | -0.71% | 4.16 | 4.22 | 430472 | 18045.42 | 1.25% |
| 2025-02-21 | 4.14 | 4.21 | 0.08 | 1.94% | 4.10 | 4.24 | 644287 | 26960.21 | 1.87% |
| 2025-02-20 | 4.14 | 4.13 | -0.02 | -0.48% | 4.10 | 4.17 | 343694 | 14215.78 | 1.00% |
| 2025-02-19 | 4.10 | 4.15 | 0.06 | 1.47% | 4.09 | 4.16 | 389504 | 16077.50 | 1.13% |
| 2025-02-18 | 4.20 | 4.09 | -0.12 | -2.85% | 4.07 | 4.21 | 478566 | 19822.24 | 1.39% |
| 2025-02-17 | 4.23 | 4.21 | 0.02 | 0.48% | 4.19 | 4.25 | 443178 | 18690.02 | 1.29% |
| 2025-02-14 | 4.19 | 4.19 | -0.01 | -0.24% | 4.17 | 4.23 | 360211 | 15107.65 | 1.04% |
| 2025-02-13 | 4.22 | 4.20 | -0.03 | -0.71% | 4.18 | 4.28 | 563686 | 23774.38 | 1.64% |
| 2025-02-12 | 4.16 | 4.23 | 0.06 | 1.44% | 4.14 | 4.24 | 464515 | 19454.17 | 1.35% |
| 2025-02-11 | 4.19 | 4.17 | -0.03 | -0.71% | 4.13 | 4.20 | 376498 | 15668.38 | 1.09% |
| 2025-02-10 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.25 | 536313 | 22524.80 | 1.56% |
| 2025-02-07 | 4.09 | 4.20 | 0.11 | 2.69% | 4.07 | 4.27 | 801308 | 33529.11 | 2.32% |
| 2025-02-06 | 4.01 | 4.09 | 0.06 | 1.49% | 4.00 | 4.11 | 390519 | 15861.74 | 1.13% |
| 2025-02-05 | 4.02 | 4.03 | 0.05 | 1.26% | 3.99 | 4.05 | 332175 | 13381.32 | 0.96% |
| 2025-01-27 | 4.08 | 3.98 | -0.10 | -2.45% | 3.98 | 4.10 | 390122 | 15750.14 | 1.13% |
| 2025-01-24 | 4.04 | 4.08 | 0.03 | 0.74% | 4.03 | 4.10 | 397611 | 16172.18 | 1.15% |
| 2025-01-23 | 4.08 | 4.05 | 0.03 | 0.75% | 4.04 | 4.16 | 604427 | 24813.30 | 1.75% |
| 2025-01-22 | 4.04 | 4.02 | -0.01 | -0.25% | 3.98 | 4.04 | 285123 | 11438.42 | 0.83% |
| 2025-01-21 | 4.08 | 4.03 | -0.02 | -0.49% | 4.00 | 4.08 | 249206 | 10054.92 | 0.72% |
| 2025-01-20 | 4.08 | 4.05 | 0.00 | 0.00% | 4.04 | 4.10 | 349227 | 14206.99 | 1.01% |
| 2025-01-17 | 4.02 | 4.05 | 0.01 | 0.25% | 4.01 | 4.07 | 287569 | 11636.20 | 0.83% |
| 2025-01-16 | 4.04 | 4.04 | 0.03 | 0.75% | 4.00 | 4.10 | 383396 | 15522.18 | 1.11% |
| 2025-01-15 | 4.02 | 4.01 | -0.03 | -0.74% | 3.98 | 4.04 | 339133 | 13602.09 | 0.98% |
| 2025-01-14 | 3.91 | 4.04 | 0.14 | 3.59% | 3.91 | 4.05 | 580112 | 23173.88 | 1.68% |
| 2025-01-13 | 3.86 | 3.90 | 0.01 | 0.26% | 3.84 | 3.92 | 308589 | 11974.25 | 0.90% |
| 2025-01-10 | 3.96 | 3.89 | -0.07 | -1.77% | 3.88 | 4.00 | 323336 | 12733.29 | 0.94% |
| 2025-01-09 | 3.97 | 3.96 | -0.04 | -1.00% | 3.96 | 4.02 | 282567 | 11265.67 | 0.82% |
| 2025-01-08 | 4.02 | 4.00 | -0.05 | -1.23% | 3.89 | 4.03 | 569587 | 22585.67 | 1.65% |
| 2025-01-07 | 4.01 | 4.05 | 0.04 | 1.00% | 3.98 | 4.06 | 373944 | 15040.09 | 1.08% |
| 2025-01-06 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.03 | 403118 | 16126.98 | 1.17% |
| 2025-01-03 | 4.12 | 4.01 | -0.09 | -2.20% | 3.98 | 4.13 | 617190 | 25020.81 | 1.79% |
| 2025-01-02 | 4.33 | 4.10 | -0.22 | -5.09% | 4.06 | 4.34 | 780331 | 32688.36 | 2.26% |
| 2024-12-31 | 4.53 | 4.32 | -0.21 | -4.64% | 4.30 | 4.54 | 766744 | 33834.33 | 2.22% |
| 2024-12-30 | 4.51 | 4.53 | 0.00 | 0.00% | 4.48 | 4.55 | 414427 | 18689.09 | 1.20% |
| 2024-12-27 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.60 | 665482 | 30219.75 | 1.93% |
| 2024-12-26 | 4.44 | 4.50 | 0.05 | 1.12% | 4.42 | 4.52 | 467736 | 21004.48 | 1.36% |
| 2024-12-25 | 4.48 | 4.45 | -0.03 | -0.67% | 4.38 | 4.50 | 422182 | 18703.71 | 1.22% |
| 2024-12-24 | 4.41 | 4.48 | 0.07 | 1.59% | 4.41 | 4.49 | 441145 | 19668.72 | 1.28% |
| 2024-12-23 | 4.46 | 4.41 | -0.09 | -2.00% | 4.39 | 4.52 | 523324 | 23265.09 | 1.52% |
| 2024-12-20 | 4.49 | 4.50 | -0.01 | -0.22% | 4.48 | 4.54 | 437517 | 19753.62 | 1.27% |
| 2024-12-19 | 4.48 | 4.51 | -0.01 | -0.22% | 4.42 | 4.52 | 455113 | 20355.60 | 1.32% |
| 2024-12-18 | 4.55 | 4.52 | 0.00 | 0.00% | 4.51 | 4.56 | 418476 | 18983.78 | 1.21% |
| 2024-12-17 | 4.55 | 4.52 | -0.04 | -0.88% | 4.49 | 4.58 | 602210 | 27268.04 | 1.75% |
| 2024-12-16 | 4.60 | 4.56 | -0.04 | -0.87% | 4.52 | 4.62 | 562049 | 25657.52 | 1.63% |
| 2024-12-13 | 4.70 | 4.60 | -0.15 | -3.16% | 4.59 | 4.71 | 881824 | 40957.49 | 2.56% |
| 2024-12-12 | 4.69 | 4.75 | 0.08 | 1.71% | 4.65 | 4.83 | 1019913 | 48239.46 | 2.96% |
| 2024-12-11 | 4.64 | 4.67 | 0.01 | 0.21% | 4.64 | 4.71 | 548899 | 25665.98 | 1.59% |
| 2024-12-10 | 4.88 | 4.66 | 0.01 | 0.22% | 4.65 | 4.89 | 1129861 | 53709.75 | 3.28% |
| 2024-12-09 | 4.70 | 4.65 | -0.12 | -2.52% | 4.60 | 4.75 | 906716 | 42380.96 | 2.63% |
| 2024-12-06 | 4.67 | 4.77 | 0.08 | 1.71% | 4.63 | 4.80 | 964344 | 45681.63 | 2.80% |
| 2024-12-05 | 4.58 | 4.69 | 0.09 | 1.96% | 4.58 | 4.70 | 691416 | 32211.32 | 2.01% |
| 2024-12-04 | 4.64 | 4.60 | -0.07 | -1.50% | 4.56 | 4.70 | 584999 | 27085.24 | 1.70% |
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。
