| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 15.02 | 14.97 | -0.11 | -0.73% | 14.92 | 15.13 | 842275 | 126394.62 | 0.67% |
| 2025-11-20 | 15.27 | 15.08 | -0.17 | -1.11% | 15.05 | 15.29 | 477254 | 72452.10 | 0.38% |
| 2025-11-19 | 15.06 | 15.25 | 0.28 | 1.87% | 15.04 | 15.28 | 655990 | 99668.42 | 0.52% |
| 2025-11-18 | 15.04 | 14.97 | -0.11 | -0.73% | 14.95 | 15.08 | 800344 | 119937.75 | 0.63% |
| 2025-11-17 | 15.31 | 15.08 | -0.25 | -1.63% | 15.01 | 15.35 | 737485 | 111395.95 | 0.58% |
| 2025-11-14 | 15.49 | 15.33 | -0.21 | -1.35% | 15.31 | 15.56 | 551890 | 85165.05 | 0.44% |
| 2025-11-13 | 15.48 | 15.54 | 0.08 | 0.52% | 15.38 | 15.55 | 659369 | 102033.01 | 0.52% |
| 2025-11-12 | 15.40 | 15.46 | 0.07 | 0.45% | 15.39 | 15.55 | 631952 | 97837.77 | 0.50% |
| 2025-11-11 | 15.43 | 15.39 | -0.02 | -0.13% | 15.25 | 15.48 | 599981 | 92285.82 | 0.48% |
| 2025-11-10 | 15.46 | 15.41 | -0.03 | -0.19% | 15.35 | 15.52 | 773568 | 119432.82 | 0.61% |
| 2025-11-07 | 15.17 | 15.44 | 0.29 | 1.91% | 15.12 | 15.50 | 1165390 | 179300.09 | 0.92% |
| 2025-11-06 | 15.05 | 15.15 | 0.13 | 0.87% | 14.98 | 15.23 | 660741 | 100045.58 | 0.52% |
| 2025-11-05 | 14.95 | 15.02 | -0.01 | -0.07% | 14.86 | 15.09 | 617467 | 92621.50 | 0.49% |
| 2025-11-04 | 15.20 | 15.03 | -0.16 | -1.05% | 14.98 | 15.26 | 733424 | 110967.76 | 0.58% |
| 2025-11-03 | 15.03 | 15.19 | 0.18 | 1.20% | 15.03 | 15.25 | 929406 | 140991.31 | 0.74% |
| 2025-10-31 | 15.03 | 15.01 | 0.13 | 0.87% | 15.01 | 15.33 | 1243348 | 187972.47 | 0.99% |
| 2025-10-30 | 14.87 | 14.88 | 0.04 | 0.27% | 14.82 | 15.02 | 877141 | 131019.16 | 0.70% |
| 2025-10-29 | 14.80 | 14.84 | 0.08 | 0.54% | 14.65 | 14.90 | 598696 | 88631.65 | 0.47% |
| 2025-10-28 | 14.89 | 14.76 | -0.11 | -0.74% | 14.76 | 14.91 | 680897 | 100872.28 | 0.54% |
| 2025-10-27 | 14.65 | 14.87 | 0.36 | 2.48% | 14.60 | 14.91 | 1166316 | 172804.39 | 0.92% |
| 2025-10-24 | 14.60 | 14.51 | 0.02 | 0.14% | 14.50 | 14.67 | 863674 | 125859.16 | 0.68% |
| 2025-10-23 | 14.97 | 15.05 | 0.02 | 0.13% | 14.90 | 15.07 | 748963 | 112379.11 | 0.59% |
| 2025-10-22 | 14.94 | 15.03 | 0.10 | 0.67% | 14.94 | 15.07 | 673249 | 101091.73 | 0.53% |
| 2025-10-21 | 14.90 | 14.93 | 0.07 | 0.47% | 14.78 | 14.97 | 688778 | 102641.44 | 0.55% |
| 2025-10-20 | 14.90 | 14.86 | -0.10 | -0.67% | 14.76 | 14.99 | 683846 | 101612.11 | 0.54% |
| 2025-10-17 | 15.02 | 14.96 | -0.03 | -0.20% | 14.90 | 15.10 | 930057 | 139371.81 | 0.74% |
| 2025-10-16 | 14.75 | 14.99 | 0.25 | 1.70% | 14.74 | 14.99 | 1193971 | 178102.56 | 0.95% |
| 2025-10-15 | 14.86 | 14.74 | -0.13 | -0.87% | 14.62 | 14.86 | 857704 | 126105.22 | 0.68% |
| 2025-10-14 | 14.59 | 14.87 | 0.43 | 2.98% | 14.58 | 14.93 | 1435863 | 212510.70 | 1.14% |
| 2025-10-13 | 14.26 | 14.44 | -0.08 | -0.55% | 14.20 | 14.48 | 909505 | 130411.65 | 0.72% |
| 2025-10-10 | 14.30 | 14.52 | 0.14 | 0.97% | 14.28 | 14.61 | 903787 | 130961.89 | 0.72% |
| 2025-10-09 | 14.15 | 14.38 | 0.04 | 0.28% | 14.03 | 14.39 | 874694 | 124392.22 | 0.69% |
| 2025-09-30 | 14.25 | 14.34 | 0.09 | 0.63% | 14.20 | 14.35 | 601956 | 85944.80 | 0.48% |
| 2025-09-29 | 14.30 | 14.25 | -0.11 | -0.77% | 14.11 | 14.34 | 860102 | 122045.03 | 0.68% |
| 2025-09-26 | 14.33 | 14.36 | -0.01 | -0.07% | 14.30 | 14.43 | 482736 | 69282.33 | 0.38% |
| 2025-09-25 | 14.45 | 14.37 | -0.06 | -0.42% | 14.33 | 14.45 | 520201 | 74762.63 | 0.41% |
| 2025-09-24 | 14.49 | 14.43 | -0.10 | -0.69% | 14.37 | 14.54 | 681119 | 98354.42 | 0.54% |
| 2025-09-23 | 14.45 | 14.53 | 0.10 | 0.69% | 14.33 | 14.56 | 824293 | 119148.98 | 0.65% |
| 2025-09-22 | 14.81 | 14.43 | -0.45 | -3.02% | 14.43 | 14.82 | 1180705 | 171683.20 | 0.94% |
| 2025-09-19 | 14.68 | 14.88 | 0.19 | 1.29% | 14.62 | 14.90 | 802153 | 118906.05 | 0.64% |
| 2025-09-18 | 14.95 | 14.69 | -0.25 | -1.67% | 14.62 | 14.98 | 1101410 | 162803.83 | 0.87% |
| 2025-09-17 | 14.91 | 14.94 | 0.04 | 0.27% | 14.87 | 15.01 | 609986 | 91180.05 | 0.48% |
| 2025-09-16 | 14.95 | 14.90 | -0.05 | -0.33% | 14.87 | 15.00 | 527937 | 78722.42 | 0.42% |
| 2025-09-15 | 15.01 | 14.95 | -0.06 | -0.40% | 14.88 | 15.02 | 674168 | 100637.26 | 0.53% |
| 2025-09-12 | 15.06 | 15.01 | -0.07 | -0.46% | 14.99 | 15.17 | 673430 | 101418.30 | 0.53% |
| 2025-09-11 | 15.03 | 15.08 | 0.03 | 0.20% | 14.93 | 15.08 | 841636 | 126295.88 | 0.67% |
| 2025-09-10 | 15.11 | 15.05 | -0.06 | -0.40% | 15.02 | 15.13 | 515443 | 77663.39 | 0.41% |
| 2025-09-09 | 15.21 | 15.11 | -0.12 | -0.79% | 15.07 | 15.24 | 644422 | 97665.65 | 0.51% |
| 2025-09-08 | 15.05 | 15.23 | 0.11 | 0.73% | 15.03 | 15.26 | 799968 | 121528.52 | 0.63% |
| 2025-09-05 | 15.16 | 15.12 | -0.04 | -0.26% | 15.05 | 15.17 | 636814 | 96271.26 | 0.51% |
| 2025-09-04 | 15.14 | 15.16 | 0.00 | 0.00% | 14.93 | 15.22 | 1069405 | 160906.50 | 0.85% |
| 2025-09-03 | 15.40 | 15.16 | -0.17 | -1.11% | 15.11 | 15.42 | 845497 | 128396.39 | 0.67% |
| 2025-09-02 | 15.22 | 15.33 | 0.14 | 0.92% | 15.18 | 15.40 | 1086428 | 166098.02 | 0.86% |
| 2025-09-01 | 15.22 | 15.19 | -0.09 | -0.59% | 15.13 | 15.29 | 1313059 | 199425.52 | 1.04% |
| 2025-08-29 | 15.60 | 15.28 | -0.66 | -4.14% | 15.28 | 15.61 | 2708101 | 417077.19 | 2.15% |
| 2025-08-28 | 15.62 | 15.94 | 0.29 | 1.85% | 15.62 | 15.95 | 966588 | 152553.61 | 0.77% |
| 2025-08-27 | 15.92 | 15.65 | -0.31 | -1.94% | 15.61 | 16.00 | 1266747 | 200452.97 | 1.00% |
| 2025-08-26 | 15.91 | 15.96 | 0.02 | 0.13% | 15.80 | 16.05 | 956736 | 152604.08 | 0.76% |
| 2025-08-25 | 15.67 | 15.94 | 0.27 | 1.72% | 15.64 | 15.95 | 1225799 | 193497.67 | 0.97% |
| 2025-08-22 | 15.67 | 15.67 | 0.01 | 0.06% | 15.51 | 15.71 | 718808 | 112086.81 | 0.57% |
| 2025-08-21 | 15.55 | 15.66 | 0.11 | 0.71% | 15.51 | 15.72 | 914816 | 143146.44 | 0.73% |
| 2025-08-20 | 15.30 | 15.55 | 0.26 | 1.70% | 15.20 | 15.57 | 1026496 | 158330.80 | 0.81% |
| 2025-08-19 | 15.43 | 15.29 | -0.11 | -0.71% | 15.28 | 15.49 | 995594 | 152916.02 | 0.79% |
| 2025-08-18 | 15.46 | 15.40 | -0.06 | -0.39% | 15.40 | 15.60 | 1059575 | 164261.88 | 0.84% |
| 2025-08-15 | 15.54 | 15.46 | -0.10 | -0.64% | 15.41 | 15.58 | 859252 | 133106.55 | 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。
