| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.55 | 14.53 | -0.02 | -0.14% | 14.45 | 14.58 | 495809 | 71980.34 | 0.39% |
| 2025-03-31 | 14.42 | 14.55 | 0.10 | 0.69% | 14.38 | 14.65 | 780815 | 113668.11 | 0.61% |
| 2025-03-28 | 14.50 | 14.45 | -0.04 | -0.28% | 14.37 | 14.52 | 542001 | 78163.97 | 0.42% |
| 2025-03-27 | 14.53 | 14.49 | -0.04 | -0.28% | 14.46 | 14.66 | 627060 | 91230.77 | 0.49% |
| 2025-03-26 | 14.68 | 14.53 | -0.13 | -0.89% | 14.47 | 14.68 | 744248 | 108350.11 | 0.58% |
| 2025-03-25 | 14.60 | 14.66 | 0.06 | 0.41% | 14.52 | 14.68 | 870134 | 127189.08 | 0.68% |
| 2025-03-24 | 14.50 | 14.60 | 0.34 | 2.38% | 14.42 | 14.72 | 1538089 | 224416.05 | 1.21% |
| 2025-03-21 | 14.40 | 14.26 | -0.19 | -1.31% | 14.20 | 14.54 | 781452 | 112228.12 | 0.61% |
| 2025-03-20 | 14.26 | 14.45 | 0.19 | 1.33% | 14.24 | 14.56 | 802198 | 115682.53 | 0.63% |
| 2025-03-19 | 14.31 | 14.26 | -0.12 | -0.83% | 14.21 | 14.38 | 543385 | 77581.19 | 0.43% |
| 2025-03-18 | 14.29 | 14.38 | 0.09 | 0.63% | 14.14 | 14.44 | 774256 | 110772.33 | 0.61% |
| 2025-03-17 | 14.27 | 14.29 | 0.07 | 0.49% | 14.21 | 14.33 | 664486 | 94870.41 | 0.52% |
| 2025-03-14 | 14.06 | 14.22 | 0.17 | 1.21% | 14.05 | 14.26 | 744490 | 105601.71 | 0.58% |
| 2025-03-13 | 14.06 | 14.05 | -0.05 | -0.35% | 14.00 | 14.22 | 767380 | 108298.48 | 0.60% |
| 2025-03-12 | 13.84 | 14.10 | 0.30 | 2.17% | 13.78 | 14.12 | 962677 | 134755.44 | 0.75% |
| 2025-03-11 | 13.67 | 13.80 | 0.02 | 0.15% | 13.64 | 13.80 | 474950 | 65222.01 | 0.37% |
| 2025-03-10 | 13.68 | 13.78 | 0.04 | 0.29% | 13.58 | 13.79 | 609036 | 83441.59 | 0.48% |
| 2025-03-07 | 13.74 | 13.74 | -0.03 | -0.22% | 13.68 | 13.84 | 513680 | 70776.82 | 0.40% |
| 2025-03-06 | 13.71 | 13.77 | 0.07 | 0.51% | 13.64 | 13.79 | 615338 | 84320.21 | 0.48% |
| 2025-03-05 | 13.60 | 13.70 | 0.10 | 0.74% | 13.56 | 13.72 | 579132 | 79057.08 | 0.45% |
| 2025-03-04 | 13.48 | 13.60 | 0.08 | 0.59% | 13.46 | 13.61 | 475536 | 64433.44 | 0.37% |
| 2025-03-03 | 13.62 | 13.52 | -0.10 | -0.73% | 13.48 | 13.66 | 715441 | 97179.17 | 0.56% |
| 2025-02-28 | 13.72 | 13.62 | -0.13 | -0.95% | 13.61 | 13.81 | 733380 | 100426.90 | 0.57% |
| 2025-02-27 | 13.80 | 13.75 | -0.07 | -0.51% | 13.68 | 13.82 | 643662 | 88404.62 | 0.50% |
| 2025-02-26 | 13.78 | 13.82 | 0.03 | 0.22% | 13.77 | 13.97 | 731823 | 101369.03 | 0.57% |
| 2025-02-25 | 13.88 | 13.79 | -0.19 | -1.36% | 13.77 | 13.96 | 734860 | 101875.24 | 0.58% |
| 2025-02-24 | 14.01 | 13.98 | -0.37 | -2.58% | 13.58 | 14.01 | 1505644 | 209310.86 | 1.18% |
| 2025-02-21 | 14.39 | 14.35 | 0.00 | 0.00% | 14.29 | 14.44 | 646830 | 92867.48 | 0.51% |
| 2025-02-20 | 14.50 | 14.35 | -0.18 | -1.24% | 14.27 | 14.50 | 682143 | 97984.61 | 0.53% |
| 2025-02-19 | 14.64 | 14.53 | -0.10 | -0.68% | 14.49 | 14.69 | 695304 | 101244.91 | 0.54% |
| 2025-02-18 | 14.82 | 14.63 | -0.18 | -1.22% | 14.59 | 14.86 | 690471 | 101688.66 | 0.54% |
| 2025-02-17 | 14.67 | 14.81 | 0.18 | 1.23% | 14.60 | 14.82 | 884520 | 130400.45 | 0.69% |
| 2025-02-14 | 14.60 | 14.63 | 0.07 | 0.48% | 14.49 | 14.65 | 574143 | 83585.21 | 0.45% |
| 2025-02-13 | 14.59 | 14.56 | -0.08 | -0.55% | 14.52 | 14.65 | 564387 | 82256.29 | 0.44% |
| 2025-02-12 | 14.63 | 14.64 | 0.01 | 0.07% | 14.53 | 14.90 | 840405 | 123297.77 | 0.66% |
| 2025-02-11 | 14.47 | 14.63 | 0.26 | 1.81% | 14.46 | 14.69 | 1043972 | 152310.81 | 0.82% |
| 2025-02-10 | 14.54 | 14.37 | -0.23 | -1.58% | 14.36 | 14.54 | 906674 | 130694.35 | 0.71% |
| 2025-02-07 | 14.16 | 14.60 | 0.45 | 3.18% | 14.10 | 14.64 | 1319810 | 190191.72 | 1.03% |
| 2025-02-06 | 14.10 | 14.15 | 0.06 | 0.43% | 14.05 | 14.16 | 567016 | 79992.22 | 0.44% |
| 2025-02-05 | 14.27 | 14.09 | -0.18 | -1.26% | 14.03 | 14.27 | 831728 | 117141.17 | 0.65% |
| 2025-01-27 | 14.25 | 14.27 | 0.01 | 0.07% | 14.25 | 14.45 | 695752 | 99778.19 | 0.55% |
| 2025-01-24 | 14.30 | 14.26 | -0.05 | -0.35% | 14.20 | 14.33 | 636180 | 90753.19 | 0.50% |
| 2025-01-23 | 14.18 | 14.31 | 0.26 | 1.85% | 14.18 | 14.37 | 1031842 | 147598.28 | 0.81% |
| 2025-01-22 | 14.10 | 14.05 | -0.06 | -0.43% | 13.97 | 14.10 | 566648 | 79498.79 | 0.44% |
| 2025-01-21 | 14.17 | 14.11 | -0.05 | -0.35% | 14.01 | 14.22 | 655359 | 92373.16 | 0.51% |
| 2025-01-20 | 14.35 | 14.16 | -0.12 | -0.84% | 14.13 | 14.38 | 809589 | 115099.09 | 0.63% |
| 2025-01-17 | 14.38 | 14.28 | -0.13 | -0.90% | 14.26 | 14.45 | 616969 | 88474.49 | 0.48% |
| 2025-01-16 | 14.40 | 14.41 | -0.10 | -0.69% | 14.31 | 14.59 | 883431 | 127582.00 | 0.69% |
| 2025-01-15 | 14.52 | 14.51 | 0.02 | 0.14% | 14.38 | 14.76 | 1016693 | 148637.70 | 0.80% |
| 2025-01-14 | 14.19 | 14.49 | 0.30 | 2.11% | 14.15 | 14.55 | 989022 | 142856.03 | 0.78% |
| 2025-01-13 | 14.31 | 14.19 | 0.05 | 0.35% | 14.14 | 14.44 | 1046288 | 149479.23 | 0.82% |
| 2025-01-10 | 14.26 | 14.14 | 0.01 | 0.07% | 14.09 | 14.28 | 713972 | 101251.19 | 0.56% |
| 2025-01-09 | 14.50 | 14.13 | -0.58 | -3.94% | 14.06 | 14.52 | 1383226 | 196360.17 | 1.08% |
| 2025-01-08 | 14.72 | 14.71 | -0.05 | -0.34% | 14.58 | 15.05 | 983553 | 145316.88 | 0.77% |
| 2025-01-07 | 14.77 | 14.76 | -0.19 | -1.27% | 14.52 | 14.88 | 927875 | 136076.44 | 0.73% |
| 2025-01-06 | 15.09 | 14.95 | -0.01 | -0.07% | 14.69 | 15.14 | 898484 | 133829.19 | 0.70% |
| 2025-01-03 | 15.10 | 14.96 | -0.07 | -0.47% | 14.90 | 15.29 | 1034909 | 156127.97 | 0.81% |
| 2025-01-02 | 15.55 | 15.03 | -0.47 | -3.03% | 14.94 | 15.67 | 1437508 | 219434.44 | 1.13% |
| 2024-12-31 | 15.70 | 15.50 | -0.20 | -1.27% | 15.47 | 15.79 | 1247411 | 195103.70 | 0.98% |
| 2024-12-30 | 15.20 | 15.70 | 0.50 | 3.29% | 15.20 | 15.75 | 1681689 | 261963.27 | 1.32% |
| 2024-12-27 | 15.09 | 15.20 | 0.10 | 0.66% | 14.95 | 15.23 | 978810 | 147984.44 | 0.77% |
| 2024-12-26 | 15.08 | 15.10 | 0.05 | 0.33% | 14.88 | 15.12 | 719624 | 108120.59 | 0.56% |
| 2024-12-25 | 15.09 | 15.05 | -0.02 | -0.13% | 14.97 | 15.19 | 750837 | 113255.34 | 0.59% |
| 2024-12-24 | 14.80 | 15.07 | 0.38 | 2.59% | 14.76 | 15.22 | 1658821 | 250244.53 | 1.30% |
| 2024-12-23 | 14.49 | 14.69 | 0.21 | 1.45% | 14.49 | 14.80 | 833091 | 122498.52 | 0.65% |
| 2024-12-20 | 14.80 | 14.48 | -0.32 | -2.16% | 14.46 | 14.87 | 989074 | 144148.16 | 0.78% |
| 2024-12-19 | 14.80 | 14.80 | -0.18 | -1.20% | 14.72 | 14.94 | 954639 | 141454.09 | 0.75% |
| 2024-12-18 | 14.92 | 14.98 | 0.04 | 0.27% | 14.86 | 15.14 | 1122614 | 168473.86 | 0.88% |
| 2024-12-17 | 14.78 | 14.94 | 0.26 | 1.77% | 14.78 | 15.24 | 1996399 | 299757.78 | 1.56% |
| 2024-12-16 | 14.45 | 14.68 | 0.41 | 2.87% | 14.43 | 14.85 | 1587412 | 233554.80 | 1.24% |
| 2024-12-13 | 14.48 | 14.27 | -0.24 | -1.65% | 14.27 | 14.52 | 1308641 | 188312.22 | 1.03% |
| 2024-12-12 | 14.17 | 14.51 | 0.29 | 2.04% | 14.16 | 14.65 | 1410652 | 204377.12 | 1.11% |
| 2024-12-11 | 14.09 | 14.22 | 0.13 | 0.92% | 14.03 | 14.23 | 765768 | 108477.07 | 0.60% |
| 2024-12-10 | 14.41 | 14.09 | -0.06 | -0.42% | 14.05 | 14.48 | 976410 | 139005.77 | 0.77% |
| 2024-12-09 | 14.10 | 14.15 | 0.01 | 0.07% | 13.99 | 14.18 | 607668 | 85736.32 | 0.48% |
| 2024-12-06 | 14.10 | 14.14 | 0.08 | 0.57% | 14.08 | 14.23 | 568635 | 80508.58 | 0.45% |
| 2024-12-05 | 14.17 | 14.06 | -0.13 | -0.92% | 14.02 | 14.20 | 494125 | 69648.60 | 0.39% |
| 2024-12-04 | 14.15 | 14.19 | -0.05 | -0.35% | 14.01 | 14.26 | 678073 | 95851.50 | 0.53% |
| 2024-12-03 | 13.93 | 14.24 | 0.34 | 2.45% | 13.92 | 14.24 | 1040827 | 146756.56 | 0.82% |
| 2024-12-02 | 13.68 | 13.90 | 0.31 | 2.28% | 13.68 | 13.92 | 864992 | 119489.51 | 0.68% |
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。
