| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 3.98 | 3.72 | -0.41 | -9.93% | 3.72 | 4.00 | 807703 | 30807.35 | 2.34% |
| 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% |
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。
