| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 9.47 | 9.53 | 0.07 | 0.74% | 9.44 | 9.68 | 87231 | 8335.47 | 3.14% |
| 2025-07-02 | 9.51 | 9.46 | -0.08 | -0.84% | 9.40 | 9.57 | 86157 | 8150.02 | 3.10% |
| 2025-07-01 | 9.65 | 9.54 | -0.17 | -1.75% | 9.47 | 9.65 | 147280 | 14063.89 | 5.30% |
| 2025-06-30 | 9.40 | 9.71 | 0.31 | 3.30% | 9.35 | 9.97 | 247719 | 24013.97 | 8.92% |
| 2025-06-27 | 9.32 | 9.40 | 0.06 | 0.64% | 9.32 | 9.46 | 77588 | 7295.71 | 2.79% |
| 2025-06-26 | 9.39 | 9.34 | -0.04 | -0.43% | 9.33 | 9.45 | 95255 | 8940.02 | 3.43% |
| 2025-06-25 | 9.36 | 9.38 | 0.00 | 0.00% | 9.30 | 9.41 | 100526 | 9402.07 | 3.62% |
| 2025-06-24 | 9.28 | 9.38 | 0.13 | 1.41% | 9.25 | 9.41 | 98755 | 9236.94 | 3.55% |
| 2025-06-23 | 9.17 | 9.25 | 0.05 | 0.54% | 9.12 | 9.26 | 69730 | 6430.15 | 2.51% |
| 2025-06-20 | 9.28 | 9.20 | -0.06 | -0.65% | 9.16 | 9.31 | 79316 | 7321.95 | 2.85% |
| 2025-06-19 | 9.38 | 9.26 | -0.15 | -1.59% | 9.22 | 9.45 | 128678 | 11991.88 | 4.63% |
| 2025-06-18 | 9.56 | 9.41 | -0.18 | -1.88% | 9.39 | 9.58 | 127196 | 11997.76 | 4.61% |
| 2025-06-17 | 9.73 | 9.59 | -0.10 | -1.03% | 9.47 | 9.75 | 150656 | 14427.75 | 5.46% |
| 2025-06-16 | 9.59 | 9.69 | 0.08 | 0.83% | 9.50 | 9.69 | 142170 | 13672.18 | 5.15% |
| 2025-06-13 | 9.95 | 9.61 | -0.43 | -4.28% | 9.58 | 9.95 | 266395 | 25980.86 | 9.66% |
| 2025-06-12 | 10.00 | 10.04 | -0.20 | -1.95% | 9.88 | 10.10 | 316016 | 31522.92 | 11.45% |
| 2025-06-11 | 11.03 | 10.24 | -1.13 | -9.94% | 10.23 | 11.10 | 547003 | 57046.80 | 19.83% |
| 2025-06-10 | 11.80 | 11.37 | -0.76 | -6.27% | 11.00 | 12.28 | 604157 | 69583.15 | 21.90% |
| 2025-06-09 | 11.80 | 12.13 | -0.28 | -2.26% | 11.65 | 12.46 | 712290 | 85631.15 | 25.82% |
| 2025-06-06 | 12.04 | 12.41 | 1.13 | 10.02% | 11.77 | 12.41 | 814639 | 100001.44 | 29.53% |
| 2025-06-05 | 12.09 | 11.28 | -0.59 | -4.97% | 10.74 | 12.20 | 703711 | 79815.38 | 25.51% |
| 2025-06-04 | 10.33 | 11.87 | 1.08 | 10.01% | 10.33 | 11.87 | 243823 | 27367.98 | 8.84% |
| 2025-06-03 | 10.30 | 10.79 | 0.98 | 9.99% | 10.20 | 10.79 | 650279 | 69277.09 | 23.57% |
| 2025-05-30 | 8.98 | 9.81 | 0.89 | 9.98% | 8.98 | 9.81 | 359700 | 34715.05 | 13.04% |
| 2025-05-29 | 8.80 | 8.92 | 0.13 | 1.48% | 8.76 | 8.98 | 77365 | 6875.94 | 2.80% |
| 2025-05-28 | 8.99 | 8.79 | -0.25 | -2.77% | 8.75 | 8.99 | 113573 | 10038.51 | 4.12% |
| 2025-05-27 | 9.04 | 9.04 | -0.05 | -0.55% | 8.89 | 9.08 | 84881 | 7614.66 | 3.08% |
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。
