| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.73 | 16.56 | -0.15 | -0.90% | 16.52 | 16.89 | 1033024 | 172497.86 | 0.82% |
| 2025-05-22 | 16.71 | 16.71 | 0.09 | 0.54% | 16.55 | 16.78 | 873064 | 145537.52 | 0.69% |
| 2025-05-21 | 16.32 | 16.62 | 0.27 | 1.65% | 16.32 | 16.78 | 1253294 | 208453.34 | 0.99% |
| 2025-05-20 | 16.30 | 16.35 | 0.09 | 0.55% | 16.04 | 16.38 | 1459288 | 236737.38 | 1.15% |
| 2025-05-19 | 16.14 | 16.26 | 0.21 | 1.31% | 16.06 | 16.45 | 1421510 | 230807.38 | 1.12% |
| 2025-05-16 | 15.88 | 16.05 | -0.01 | -0.06% | 15.81 | 16.12 | 1423193 | 227303.62 | 1.12% |
| 2025-05-15 | 16.60 | 16.06 | -0.31 | -1.89% | 15.96 | 16.66 | 2403733 | 388948.97 | 1.90% |
| 2025-05-14 | 15.78 | 16.37 | 0.70 | 4.47% | 15.71 | 16.50 | 2901847 | 468961.03 | 2.29% |
| 2025-05-13 | 15.80 | 15.67 | 0.42 | 2.75% | 15.32 | 15.80 | 1950276 | 303539.81 | 1.54% |
| 2025-05-12 | 15.03 | 15.25 | 0.34 | 2.28% | 15.03 | 15.35 | 1026679 | 155885.73 | 0.81% |
| 2025-05-09 | 14.69 | 14.91 | 0.24 | 1.64% | 14.67 | 14.94 | 866258 | 128497.12 | 0.68% |
| 2025-05-08 | 14.74 | 14.67 | -0.13 | -0.88% | 14.66 | 14.83 | 641364 | 94419.98 | 0.51% |
| 2025-05-07 | 14.79 | 14.80 | 0.24 | 1.65% | 14.63 | 14.83 | 908856 | 134079.47 | 0.72% |
| 2025-05-06 | 14.46 | 14.56 | 0.20 | 1.39% | 14.40 | 14.56 | 798239 | 115851.29 | 0.63% |
| 2025-04-30 | 14.50 | 14.36 | -0.11 | -0.76% | 14.34 | 14.60 | 781641 | 113039.04 | 0.62% |
| 2025-04-29 | 14.44 | 14.47 | 0.03 | 0.21% | 14.39 | 14.55 | 456164 | 65979.91 | 0.36% |
| 2025-04-28 | 14.36 | 14.44 | 0.06 | 0.42% | 14.28 | 14.47 | 540040 | 77730.79 | 0.43% |
| 2025-04-25 | 14.23 | 14.38 | 0.15 | 1.05% | 14.21 | 14.38 | 563188 | 80568.67 | 0.44% |
| 2025-04-24 | 14.28 | 14.23 | -0.04 | -0.28% | 14.20 | 14.30 | 478342 | 68171.60 | 0.38% |
| 2025-04-23 | 14.25 | 14.27 | 0.10 | 0.71% | 14.21 | 14.30 | 428629 | 61107.56 | 0.34% |
| 2025-04-22 | 14.17 | 14.17 | -0.01 | -0.07% | 14.14 | 14.22 | 400173 | 56732.40 | 0.32% |
| 2025-04-21 | 14.17 | 14.18 | -0.04 | -0.28% | 14.15 | 14.27 | 447851 | 63514.62 | 0.35% |
| 2025-04-18 | 14.12 | 14.22 | -0.01 | -0.07% | 14.09 | 14.29 | 437086 | 62118.13 | 0.35% |
| 2025-04-17 | 14.29 | 14.23 | -0.12 | -0.84% | 14.11 | 14.30 | 699718 | 99277.98 | 0.55% |
| 2025-04-16 | 14.25 | 14.35 | 0.09 | 0.63% | 14.13 | 14.35 | 771404 | 109699.38 | 0.61% |
| 2025-04-15 | 14.18 | 14.26 | 0.10 | 0.71% | 14.09 | 14.26 | 621712 | 88260.12 | 0.49% |
| 2025-04-14 | 13.95 | 14.16 | 0.16 | 1.14% | 13.95 | 14.20 | 817854 | 115298.99 | 0.65% |
| 2025-04-11 | 14.12 | 14.00 | -0.12 | -0.85% | 13.95 | 14.12 | 789184 | 110693.88 | 0.62% |
| 2025-04-10 | 14.09 | 14.12 | 0.63 | 4.67% | 13.75 | 14.15 | 1513226 | 211232.45 | 1.20% |
| 2025-04-09 | 13.30 | 13.49 | 0.20 | 1.50% | 13.06 | 13.49 | 1394427 | 185098.84 | 1.10% |
| 2025-04-08 | 13.03 | 13.29 | 0.55 | 4.32% | 12.96 | 13.32 | 1871572 | 247077.89 | 1.48% |
| 2025-04-07 | 12.98 | 12.74 | -1.42 | -10.03% | 12.74 | 13.20 | 2213719 | 284638.19 | 1.73% |
| 2025-04-03 | 14.35 | 14.16 | -0.43 | -2.95% | 14.04 | 14.35 | 1222932 | 173606.97 | 0.96% |
| 2025-04-02 | 14.53 | 14.59 | 0.06 | 0.41% | 14.50 | 14.65 | 515867 | 75284.28 | 0.40% |
| 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% |
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。
