| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 9.76 | 9.89 | 0.11 | 1.12% | 9.75 | 9.92 | 51360 | 5071.13 | 1.86% |
| 2025-10-30 | 9.87 | 9.78 | -0.09 | -0.91% | 9.78 | 9.96 | 74485 | 7337.74 | 2.70% |
| 2025-10-29 | 10.10 | 9.87 | -0.23 | -2.28% | 9.81 | 10.12 | 104602 | 10345.68 | 3.79% |
| 2025-10-28 | 10.40 | 10.10 | -0.37 | -3.53% | 10.07 | 10.40 | 138044 | 14008.84 | 5.00% |
| 2025-10-27 | 10.26 | 10.47 | 0.24 | 2.35% | 10.24 | 10.65 | 138205 | 14358.66 | 5.00% |
| 2025-10-24 | 10.33 | 10.23 | -0.16 | -1.54% | 10.21 | 10.49 | 114587 | 11817.05 | 4.15% |
| 2025-10-23 | 10.38 | 10.39 | -0.03 | -0.29% | 10.20 | 10.79 | 137442 | 14279.06 | 4.98% |
| 2025-10-22 | 10.69 | 10.42 | -0.26 | -2.43% | 10.42 | 10.90 | 174399 | 18500.85 | 6.31% |
| 2025-10-21 | 10.64 | 10.68 | 0.02 | 0.19% | 10.55 | 10.80 | 143151 | 15268.89 | 5.18% |
| 2025-10-20 | 10.80 | 10.66 | 0.00 | 0.00% | 10.49 | 10.88 | 241440 | 25708.19 | 8.74% |
| 2025-10-17 | 10.20 | 10.66 | 0.47 | 4.61% | 10.17 | 11.21 | 323950 | 34767.53 | 11.73% |
| 2025-10-16 | 10.37 | 10.19 | -0.21 | -2.02% | 10.08 | 10.42 | 115520 | 11816.20 | 4.18% |
| 2025-10-15 | 10.57 | 10.40 | -0.17 | -1.61% | 10.39 | 10.64 | 166376 | 17440.75 | 6.02% |
| 2025-10-14 | 10.26 | 10.57 | 0.40 | 3.93% | 10.15 | 10.66 | 205157 | 21358.05 | 7.43% |
| 2025-10-13 | 10.00 | 10.17 | -0.22 | -2.12% | 9.87 | 10.29 | 106359 | 10751.23 | 3.85% |
| 2025-10-10 | 10.51 | 10.59 | -0.28 | -2.58% | 10.50 | 10.75 | 206198 | 21831.22 | 7.47% |
| 2025-10-09 | 10.32 | 10.87 | 0.57 | 5.53% | 10.21 | 10.88 | 258619 | 27364.04 | 9.36% |
| 2025-09-30 | 10.21 | 10.30 | 0.06 | 0.59% | 10.11 | 10.45 | 97202 | 10004.07 | 3.52% |
| 2025-09-29 | 10.12 | 10.24 | 0.15 | 1.49% | 10.04 | 10.28 | 126892 | 12973.94 | 4.59% |
| 2025-09-26 | 10.07 | 10.09 | 0.04 | 0.40% | 9.97 | 10.20 | 68087 | 6853.99 | 2.47% |
| 2025-09-25 | 10.14 | 10.05 | -0.08 | -0.79% | 10.00 | 10.23 | 90376 | 9138.46 | 3.27% |
| 2025-09-24 | 9.85 | 10.13 | 0.28 | 2.84% | 9.80 | 10.17 | 112170 | 11255.66 | 4.06% |
| 2025-09-23 | 9.94 | 9.85 | -0.09 | -0.91% | 9.52 | 9.94 | 76812 | 7462.60 | 2.78% |
| 2025-09-22 | 9.87 | 9.94 | -0.02 | -0.20% | 9.74 | 9.95 | 72136 | 7111.32 | 2.61% |
| 2025-09-19 | 10.25 | 9.96 | -0.16 | -1.58% | 9.81 | 10.29 | 122719 | 12294.02 | 4.44% |
| 2025-09-18 | 10.07 | 10.12 | 0.11 | 1.10% | 10.00 | 10.64 | 192533 | 19723.64 | 6.97% |
| 2025-09-17 | 9.89 | 10.01 | 0.12 | 1.21% | 9.85 | 10.04 | 82887 | 8272.35 | 3.00% |
| 2025-09-16 | 9.86 | 9.89 | 0.02 | 0.20% | 9.82 | 9.93 | 52900 | 5226.91 | 1.92% |
| 2025-09-15 | 9.84 | 9.87 | 0.03 | 0.30% | 9.75 | 9.95 | 53818 | 5297.96 | 1.95% |
| 2025-09-12 | 9.93 | 9.84 | -0.03 | -0.30% | 9.80 | 9.93 | 50702 | 4998.78 | 1.84% |
| 2025-09-11 | 9.83 | 9.87 | 0.04 | 0.41% | 9.73 | 9.88 | 57907 | 5681.91 | 2.10% |
| 2025-09-10 | 9.86 | 9.83 | 0.04 | 0.41% | 9.76 | 9.86 | 52855 | 5184.37 | 1.91% |
| 2025-09-09 | 9.71 | 9.79 | 0.09 | 0.93% | 9.65 | 9.84 | 66397 | 6490.43 | 2.40% |
| 2025-09-08 | 9.55 | 9.70 | 0.17 | 1.78% | 9.53 | 9.70 | 40655 | 3912.03 | 1.47% |
| 2025-09-05 | 9.43 | 9.53 | 0.14 | 1.49% | 9.34 | 9.53 | 40329 | 3818.21 | 1.46% |
| 2025-09-04 | 9.42 | 9.39 | -0.03 | -0.32% | 9.34 | 9.55 | 39511 | 3735.72 | 1.43% |
| 2025-09-03 | 9.62 | 9.42 | -0.20 | -2.08% | 9.40 | 9.70 | 44346 | 4209.62 | 1.61% |
| 2025-09-02 | 9.74 | 9.62 | -0.12 | -1.23% | 9.52 | 9.77 | 49918 | 4793.65 | 1.81% |
| 2025-09-01 | 9.62 | 9.74 | 0.01 | 0.10% | 9.62 | 9.78 | 41983 | 4075.65 | 1.52% |
| 2025-08-29 | 9.86 | 9.73 | -0.07 | -0.71% | 9.67 | 9.89 | 51931 | 5058.11 | 1.88% |
| 2025-08-28 | 9.70 | 9.80 | 0.01 | 0.10% | 9.52 | 9.85 | 105059 | 10178.76 | 3.80% |
| 2025-08-27 | 10.10 | 9.79 | -0.37 | -3.64% | 9.78 | 10.20 | 142522 | 14193.36 | 5.16% |
| 2025-08-26 | 9.86 | 10.16 | 0.33 | 3.36% | 9.80 | 10.24 | 183717 | 18560.49 | 6.65% |
| 2025-08-25 | 9.79 | 9.83 | 0.04 | 0.41% | 9.77 | 9.88 | 65815 | 6461.15 | 2.38% |
| 2025-08-22 | 9.83 | 9.79 | 0.00 | 0.00% | 9.71 | 9.83 | 49121 | 4792.31 | 1.78% |
| 2025-08-21 | 9.81 | 9.79 | 0.02 | 0.20% | 9.73 | 9.82 | 62926 | 6155.77 | 2.28% |
| 2025-08-20 | 9.70 | 9.77 | 0.07 | 0.72% | 9.65 | 9.77 | 55337 | 5374.08 | 2.00% |
| 2025-08-19 | 9.67 | 9.70 | 0.03 | 0.31% | 9.61 | 9.71 | 52622 | 5084.75 | 1.91% |
| 2025-08-18 | 9.61 | 9.67 | 0.06 | 0.62% | 9.57 | 9.69 | 58468 | 5636.92 | 2.12% |
| 2025-08-15 | 9.52 | 9.61 | 0.05 | 0.52% | 9.52 | 9.63 | 46044 | 4411.67 | 1.67% |
| 2025-08-14 | 9.75 | 9.56 | -0.19 | -1.95% | 9.55 | 9.78 | 79709 | 7680.18 | 2.89% |
| 2025-08-13 | 9.90 | 9.75 | -0.10 | -1.02% | 9.71 | 9.90 | 87200 | 8505.05 | 3.16% |
| 2025-08-12 | 9.91 | 9.85 | -0.06 | -0.61% | 9.83 | 9.92 | 78646 | 7754.63 | 2.85% |
| 2025-08-11 | 9.84 | 9.91 | 0.07 | 0.71% | 9.81 | 9.98 | 109523 | 10829.00 | 3.97% |
| 2025-08-08 | 9.75 | 9.84 | 0.13 | 1.34% | 9.71 | 9.95 | 140104 | 13824.60 | 5.07% |
| 2025-08-07 | 9.88 | 9.71 | -0.15 | -1.52% | 9.68 | 9.88 | 119590 | 11643.26 | 4.33% |
| 2025-08-06 | 9.79 | 9.86 | 0.03 | 0.31% | 9.68 | 10.07 | 154802 | 15285.09 | 5.60% |
| 2025-08-05 | 9.98 | 9.83 | -0.21 | -2.09% | 9.77 | 9.98 | 162672 | 15986.42 | 5.89% |
| 2025-08-04 | 9.65 | 10.04 | 0.20 | 2.03% | 9.50 | 10.07 | 269122 | 26649.45 | 9.74% |
| 2025-08-01 | 9.53 | 9.84 | 0.51 | 5.47% | 9.53 | 9.90 | 250791 | 24500.40 | 9.08% |
| 2025-07-31 | 9.42 | 9.33 | -0.11 | -1.17% | 9.32 | 9.49 | 57582 | 5406.74 | 2.08% |
| 2025-07-30 | 9.49 | 9.44 | -0.05 | -0.53% | 9.38 | 9.54 | 60698 | 5740.12 | 2.20% |
| 2025-07-29 | 9.62 | 9.49 | -0.11 | -1.15% | 9.41 | 9.62 | 73380 | 6952.42 | 2.66% |
| 2025-07-28 | 9.64 | 9.60 | 0.01 | 0.10% | 9.55 | 9.67 | 52532 | 5037.89 | 1.90% |
| 2025-07-25 | 9.66 | 9.59 | -0.06 | -0.62% | 9.53 | 9.67 | 64789 | 6204.06 | 2.35% |
| 2025-07-24 | 9.54 | 9.65 | 0.09 | 0.94% | 9.52 | 9.68 | 88573 | 8531.53 | 3.19% |
| 2025-07-23 | 9.79 | 9.56 | -0.24 | -2.45% | 9.55 | 9.82 | 120150 | 11566.29 | 4.32% |
| 2025-07-22 | 9.81 | 9.80 | 0.06 | 0.62% | 9.65 | 9.89 | 183059 | 17882.47 | 6.59% |
| 2025-07-21 | 9.58 | 9.74 | 0.31 | 3.29% | 9.58 | 9.81 | 191473 | 18623.86 | 6.89% |
| 2025-07-18 | 9.47 | 9.43 | -0.03 | -0.32% | 9.38 | 9.49 | 44204 | 4163.88 | 1.59% |
| 2025-07-17 | 9.45 | 9.46 | 0.04 | 0.42% | 9.41 | 9.49 | 47082 | 4448.38 | 1.69% |
| 2025-07-16 | 9.38 | 9.42 | 0.06 | 0.64% | 9.36 | 9.49 | 56821 | 5366.95 | 2.05% |
| 2025-07-15 | 9.58 | 9.36 | -0.22 | -2.30% | 9.28 | 9.59 | 91418 | 8573.30 | 3.29% |
| 2025-07-14 | 9.55 | 9.58 | 0.01 | 0.10% | 9.49 | 9.59 | 58053 | 5547.18 | 2.09% |
| 2025-07-11 | 9.65 | 9.57 | -0.06 | -0.62% | 9.47 | 9.66 | 83736 | 7988.83 | 3.01% |
| 2025-07-10 | 9.56 | 9.63 | 0.07 | 0.73% | 9.47 | 9.67 | 98616 | 9456.28 | 3.55% |
| 2025-07-09 | 9.62 | 9.56 | -0.04 | -0.42% | 9.53 | 9.64 | 75183 | 7204.62 | 2.71% |
| 2025-07-08 | 9.50 | 9.60 | 0.07 | 0.73% | 9.49 | 9.60 | 87746 | 8384.40 | 3.16% |
| 2025-07-07 | 9.37 | 9.53 | 0.17 | 1.82% | 9.33 | 9.55 | 82640 | 7819.77 | 2.97% |
| 2025-07-04 | 9.51 | 9.36 | -0.17 | -1.78% | 9.35 | 9.58 | 88311 | 8329.02 | 3.18% |
中衡设计(603017)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。
