| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.48 | 15.17 | -0.33 | -2.13% | 15.08 | 15.48 | 1233398 | 187970.67 | 0.98% |
| 2026-03-24 | 15.49 | 15.50 | 0.12 | 0.78% | 15.35 | 15.65 | 1056000 | 163455.94 | 0.84% |
| 2026-03-23 | 15.66 | 15.38 | -0.45 | -2.84% | 15.33 | 15.70 | 1440992 | 223338.34 | 1.15% |
| 2026-03-20 | 15.69 | 15.83 | -0.15 | -0.94% | 15.65 | 15.96 | 1486432 | 235104.41 | 1.18% |
| 2026-03-19 | 16.14 | 15.98 | -0.22 | -1.36% | 15.98 | 16.29 | 1023909 | 164784.98 | 0.82% |
| 2026-03-18 | 16.15 | 16.20 | 0.06 | 0.37% | 15.98 | 16.42 | 1028569 | 166400.91 | 0.82% |
| 2026-03-17 | 16.07 | 16.14 | 0.06 | 0.37% | 16.00 | 16.41 | 1111792 | 180242.44 | 0.89% |
| 2026-03-16 | 15.77 | 16.08 | 0.30 | 1.90% | 15.69 | 16.14 | 1292222 | 206030.31 | 1.03% |
| 2026-03-13 | 15.82 | 15.78 | -0.16 | -1.00% | 15.74 | 16.00 | 1265149 | 200616.05 | 1.01% |
| 2026-03-12 | 15.73 | 15.94 | 0.19 | 1.21% | 15.66 | 16.00 | 1267834 | 201583.25 | 1.01% |
| 2026-03-11 | 15.36 | 15.75 | 0.35 | 2.27% | 15.30 | 15.78 | 1301929 | 202896.89 | 1.04% |
| 2026-03-10 | 15.30 | 15.40 | -0.12 | -0.77% | 15.26 | 15.67 | 1189996 | 184073.81 | 0.95% |
| 2026-03-09 | 16.02 | 15.52 | -0.27 | -1.71% | 15.51 | 16.24 | 1910308 | 300294.56 | 1.52% |
| 2026-03-06 | 15.65 | 15.79 | 0.01 | 0.06% | 15.47 | 15.88 | 1487880 | 233361.72 | 1.18% |
| 2026-03-05 | 15.71 | 15.78 | -0.07 | -0.44% | 15.49 | 16.14 | 2633098 | 414222.78 | 2.10% |
| 2026-03-04 | 16.50 | 15.85 | -1.12 | -6.60% | 15.27 | 16.50 | 3792399 | 594785.00 | 3.02% |
| 2026-03-03 | 15.50 | 16.97 | 1.53 | 9.91% | 15.31 | 16.98 | 5663360 | 922901.38 | 4.51% |
| 2026-03-02 | 15.47 | 15.44 | 0.43 | 2.86% | 14.95 | 15.49 | 2948627 | 450002.53 | 2.35% |
| 2026-02-27 | 15.10 | 15.01 | -0.06 | -0.40% | 14.95 | 15.11 | 802744 | 120599.05 | 0.64% |
| 2026-02-26 | 14.84 | 15.07 | 0.27 | 1.82% | 14.80 | 15.10 | 1176090 | 176468.27 | 0.94% |
| 2026-02-25 | 14.84 | 14.80 | -0.03 | -0.20% | 14.75 | 15.20 | 1919067 | 287213.75 | 1.53% |
| 2026-02-24 | 14.55 | 14.83 | 0.52 | 3.63% | 14.54 | 14.86 | 1598321 | 235704.22 | 1.27% |
| 2026-02-13 | 14.53 | 14.31 | -0.22 | -1.51% | 14.30 | 14.55 | 727746 | 104480.26 | 0.58% |
| 2026-02-12 | 14.57 | 14.53 | -0.03 | -0.21% | 14.51 | 14.62 | 489798 | 71288.53 | 0.39% |
| 2026-02-11 | 14.49 | 14.56 | 0.10 | 0.69% | 14.45 | 14.66 | 440665 | 64052.22 | 0.35% |
| 2026-02-10 | 14.50 | 14.46 | -0.05 | -0.34% | 14.44 | 14.51 | 345807 | 50034.32 | 0.28% |
| 2026-02-09 | 14.50 | 14.51 | 0.02 | 0.14% | 14.45 | 14.53 | 457583 | 66325.36 | 0.36% |
| 2026-02-06 | 14.55 | 14.49 | -0.10 | -0.69% | 14.40 | 14.57 | 536190 | 77678.80 | 0.43% |
| 2026-02-05 | 14.57 | 14.59 | 0.02 | 0.14% | 14.51 | 14.67 | 657397 | 95926.91 | 0.52% |
| 2026-02-04 | 14.24 | 14.57 | 0.35 | 2.46% | 14.21 | 14.59 | 1368942 | 198223.62 | 1.09% |
| 2026-02-03 | 14.21 | 14.22 | 0.07 | 0.49% | 14.14 | 14.33 | 651767 | 92616.15 | 0.52% |
| 2026-02-02 | 14.39 | 14.15 | -0.24 | -1.67% | 14.13 | 14.45 | 1067052 | 152203.02 | 0.85% |
| 2026-01-30 | 14.45 | 14.39 | -0.09 | -0.62% | 14.33 | 14.64 | 964424 | 139574.75 | 0.77% |
| 2026-01-29 | 14.37 | 14.48 | 0.11 | 0.77% | 14.15 | 14.50 | 1543415 | 220799.44 | 1.23% |
| 2026-01-28 | 14.39 | 14.37 | 0.00 | 0.00% | 14.32 | 14.67 | 1878304 | 272251.97 | 1.50% |
| 2026-01-27 | 14.48 | 14.37 | -0.10 | -0.69% | 14.36 | 14.58 | 772920 | 111824.74 | 0.62% |
| 2026-01-26 | 14.42 | 14.47 | 0.05 | 0.35% | 14.36 | 14.57 | 860774 | 124578.99 | 0.69% |
| 2026-01-23 | 14.55 | 14.42 | -0.13 | -0.89% | 14.40 | 14.58 | 834285 | 120670.63 | 0.66% |
| 2026-01-22 | 14.50 | 14.55 | 0.06 | 0.41% | 14.47 | 14.69 | 610393 | 88984.73 | 0.49% |
| 2026-01-21 | 14.57 | 14.49 | -0.12 | -0.82% | 14.45 | 14.68 | 721403 | 105075.27 | 0.57% |
| 2026-01-20 | 14.51 | 14.61 | 0.15 | 1.04% | 14.44 | 14.64 | 653747 | 95175.61 | 0.52% |
| 2026-01-19 | 14.40 | 14.46 | 0.02 | 0.14% | 14.35 | 14.54 | 636263 | 91912.42 | 0.51% |
| 2026-01-16 | 14.67 | 14.44 | -0.18 | -1.23% | 14.40 | 14.68 | 975389 | 141435.89 | 0.78% |
| 2026-01-15 | 14.67 | 14.62 | -0.05 | -0.34% | 14.60 | 14.72 | 675321 | 99030.61 | 0.54% |
| 2026-01-14 | 14.87 | 14.67 | -0.18 | -1.21% | 14.66 | 14.90 | 1231221 | 181824.80 | 0.98% |
| 2026-01-13 | 14.88 | 14.85 | 0.02 | 0.13% | 14.82 | 15.00 | 782687 | 116663.05 | 0.62% |
| 2026-01-12 | 14.82 | 14.83 | -0.07 | -0.47% | 14.77 | 14.87 | 748669 | 110902.34 | 0.59% |
| 2026-01-09 | 14.85 | 14.90 | 0.06 | 0.40% | 14.82 | 14.91 | 558703 | 83021.32 | 0.44% |
| 2026-01-08 | 14.88 | 14.84 | -0.05 | -0.34% | 14.78 | 14.88 | 680502 | 100832.10 | 0.54% |
| 2026-01-07 | 14.98 | 14.89 | -0.08 | -0.53% | 14.88 | 15.10 | 658704 | 98537.87 | 0.52% |
| 2026-01-06 | 14.92 | 14.97 | 0.07 | 0.47% | 14.85 | 14.97 | 729900 | 108873.91 | 0.58% |
| 2026-01-05 | 15.12 | 14.90 | -0.28 | -1.84% | 14.88 | 15.21 | 1211391 | 181299.78 | 0.96% |
| 2025-12-31 | 15.26 | 15.18 | -0.09 | -0.59% | 15.15 | 15.39 | 414446 | 63191.21 | 0.33% |
| 2025-12-30 | 15.17 | 15.27 | 0.06 | 0.39% | 15.07 | 15.45 | 547475 | 83462.94 | 0.43% |
| 2025-12-29 | 15.23 | 15.21 | -0.03 | -0.20% | 15.15 | 15.30 | 440119 | 67025.60 | 0.35% |
| 2025-12-26 | 15.15 | 15.24 | 0.07 | 0.46% | 15.11 | 15.27 | 451508 | 68574.39 | 0.36% |
| 2025-12-25 | 15.29 | 15.17 | -0.17 | -1.11% | 15.15 | 15.30 | 430108 | 65480.10 | 0.34% |
| 2025-12-24 | 15.41 | 15.34 | -0.06 | -0.39% | 15.24 | 15.45 | 464339 | 71160.52 | 0.37% |
| 2025-12-23 | 15.36 | 15.40 | 0.06 | 0.39% | 15.29 | 15.49 | 607505 | 93501.15 | 0.48% |
| 2025-12-22 | 15.30 | 15.34 | 0.05 | 0.33% | 15.24 | 15.37 | 505917 | 77429.41 | 0.40% |
| 2025-12-19 | 15.33 | 15.29 | -0.08 | -0.52% | 15.18 | 15.40 | 514385 | 78667.62 | 0.41% |
| 2025-12-18 | 15.16 | 15.37 | 0.21 | 1.39% | 15.13 | 15.40 | 688340 | 105232.48 | 0.55% |
| 2025-12-17 | 14.99 | 15.16 | 0.19 | 1.27% | 14.94 | 15.22 | 770536 | 116666.56 | 0.61% |
| 2025-12-16 | 15.04 | 14.97 | -0.07 | -0.47% | 14.86 | 15.06 | 500464 | 74832.45 | 0.40% |
| 2025-12-15 | 14.99 | 15.04 | 0.06 | 0.40% | 14.90 | 15.22 | 603001 | 91000.80 | 0.48% |
| 2025-12-12 | 15.05 | 14.98 | -0.05 | -0.33% | 14.98 | 15.12 | 879307 | 132304.61 | 0.70% |
| 2025-12-11 | 14.93 | 15.03 | 0.10 | 0.67% | 14.93 | 15.08 | 650515 | 97765.08 | 0.52% |
| 2025-12-10 | 14.96 | 14.93 | -0.02 | -0.13% | 14.85 | 14.96 | 398183 | 59333.36 | 0.32% |
| 2025-12-09 | 14.86 | 14.95 | 0.10 | 0.67% | 14.81 | 15.00 | 394034 | 58738.68 | 0.31% |
| 2025-12-08 | 15.01 | 14.85 | -0.13 | -0.87% | 14.83 | 15.03 | 449546 | 67037.12 | 0.36% |
| 2025-12-05 | 15.03 | 14.98 | -0.05 | -0.33% | 14.94 | 15.08 | 333094 | 49944.96 | 0.26% |
| 2025-12-04 | 14.99 | 15.03 | 0.06 | 0.40% | 14.96 | 15.10 | 282634 | 42471.69 | 0.22% |
| 2025-12-03 | 14.94 | 14.97 | 0.01 | 0.07% | 14.92 | 15.08 | 332682 | 49901.04 | 0.26% |
| 2025-12-02 | 15.11 | 14.96 | -0.16 | -1.06% | 14.93 | 15.11 | 410852 | 61646.89 | 0.33% |
| 2025-12-01 | 14.60 | 15.12 | 0.51 | 3.49% | 14.60 | 15.12 | 909963 | 135830.59 | 0.72% |
| 2025-11-28 | 14.66 | 14.61 | -0.06 | -0.41% | 14.58 | 14.68 | 414320 | 60534.90 | 0.33% |
| 2025-11-27 | 14.71 | 14.67 | -0.03 | -0.20% | 14.63 | 14.72 | 403620 | 59202.89 | 0.32% |
| 2025-11-26 | 14.77 | 14.70 | -0.07 | -0.47% | 14.70 | 14.83 | 437109 | 64418.25 | 0.35% |
| 2025-11-25 | 14.87 | 14.77 | -0.06 | -0.40% | 14.68 | 14.88 | 576244 | 85064.41 | 0.46% |
| 2025-11-24 | 14.97 | 14.83 | -0.14 | -0.94% | 14.83 | 15.00 | 718891 | 107202.41 | 0.57% |
中远海控(601919)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。
