| 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 | 9.28 | 9.03 | -0.33 | -3.53% | 8.92 | 9.29 | 186396 | 16907.94 | 6.76% |
| 2025-05-22 | 9.85 | 9.36 | -0.49 | -4.97% | 9.28 | 9.85 | 374220 | 35453.29 | 13.56% |
| 2025-05-21 | 8.80 | 9.85 | 0.90 | 10.06% | 8.80 | 9.85 | 290648 | 27356.89 | 10.53% |
| 2025-05-20 | 8.72 | 8.95 | 0.25 | 2.87% | 8.56 | 9.10 | 88593 | 7867.01 | 3.21% |
| 2025-05-19 | 8.53 | 8.70 | 0.17 | 1.99% | 8.45 | 8.72 | 40181 | 3464.53 | 1.46% |
| 2025-05-16 | 8.54 | 8.53 | 0.08 | 0.95% | 8.46 | 8.73 | 33612 | 2874.07 | 1.22% |
| 2025-05-15 | 8.50 | 8.45 | -0.03 | -0.35% | 8.38 | 8.53 | 20820 | 1760.73 | 0.75% |
| 2025-05-14 | 8.43 | 8.48 | -0.01 | -0.12% | 8.41 | 8.54 | 23910 | 2022.81 | 0.87% |
| 2025-05-13 | 8.51 | 8.49 | 0.02 | 0.24% | 8.46 | 8.67 | 22963 | 1959.93 | 0.83% |
| 2025-05-12 | 8.57 | 8.47 | 0.00 | 0.00% | 8.41 | 8.57 | 25245 | 2141.07 | 0.91% |
| 2025-05-09 | 8.53 | 8.47 | -0.01 | -0.12% | 8.41 | 8.53 | 24337 | 2060.23 | 0.88% |
| 2025-05-08 | 8.45 | 8.48 | 0.07 | 0.83% | 8.34 | 8.48 | 22859 | 1930.24 | 0.83% |
| 2025-05-07 | 8.43 | 8.41 | 0.06 | 0.72% | 8.34 | 8.46 | 23262 | 1957.32 | 0.84% |
| 2025-05-06 | 8.22 | 8.35 | 0.15 | 1.83% | 8.22 | 8.39 | 27089 | 2260.07 | 0.98% |
| 2025-04-30 | 8.24 | 8.20 | 0.02 | 0.24% | 8.18 | 8.34 | 26245 | 2170.21 | 0.95% |
| 2025-04-29 | 7.95 | 8.18 | 0.22 | 2.76% | 7.93 | 8.26 | 31019 | 2536.21 | 1.12% |
| 2025-04-28 | 8.12 | 7.96 | -0.23 | -2.81% | 7.93 | 8.16 | 21820 | 1743.56 | 0.79% |
| 2025-04-25 | 8.16 | 8.19 | 0.00 | 0.00% | 8.11 | 8.26 | 14791 | 1210.85 | 0.54% |
| 2025-04-24 | 8.22 | 8.19 | -0.03 | -0.36% | 8.10 | 8.27 | 21821 | 1786.84 | 0.79% |
| 2025-04-23 | 8.20 | 8.22 | 0.05 | 0.61% | 8.17 | 8.31 | 25560 | 2103.55 | 0.93% |
| 2025-04-22 | 8.15 | 8.17 | 0.07 | 0.86% | 8.10 | 8.23 | 19641 | 1603.23 | 0.71% |
| 2025-04-21 | 8.12 | 8.10 | -0.01 | -0.12% | 8.00 | 8.17 | 17983 | 1460.23 | 0.65% |
| 2025-04-18 | 8.06 | 8.11 | 0.09 | 1.12% | 7.96 | 8.14 | 21630 | 1741.56 | 0.78% |
| 2025-04-17 | 7.84 | 8.02 | 0.10 | 1.26% | 7.84 | 8.10 | 24267 | 1948.32 | 0.88% |
| 2025-04-16 | 8.05 | 7.92 | -0.15 | -1.86% | 7.77 | 8.08 | 21558 | 1706.72 | 0.78% |
| 2025-04-15 | 8.02 | 8.07 | 0.05 | 0.62% | 7.92 | 8.08 | 21932 | 1757.87 | 0.79% |
| 2025-04-14 | 7.97 | 8.02 | 0.11 | 1.39% | 7.96 | 8.09 | 19966 | 1602.43 | 0.72% |
| 2025-04-11 | 7.95 | 7.91 | 0.01 | 0.13% | 7.85 | 8.23 | 29947 | 2397.56 | 1.09% |
| 2025-04-10 | 7.85 | 7.90 | 0.13 | 1.67% | 7.79 | 8.03 | 34611 | 2751.17 | 1.25% |
| 2025-04-09 | 7.50 | 7.77 | 0.17 | 2.24% | 7.13 | 7.84 | 48402 | 3622.48 | 1.75% |
| 2025-04-08 | 7.69 | 7.60 | -0.09 | -1.17% | 7.41 | 7.80 | 42289 | 3210.46 | 1.53% |
| 2025-04-07 | 8.17 | 7.69 | -0.85 | -9.95% | 7.69 | 8.22 | 46020 | 3601.72 | 1.67% |
| 2025-04-03 | 8.40 | 8.54 | 0.06 | 0.71% | 8.38 | 8.58 | 21854 | 1856.23 | 0.79% |
| 2025-04-02 | 8.43 | 8.48 | 0.02 | 0.24% | 8.40 | 8.58 | 18077 | 1535.97 | 0.66% |
| 2025-04-01 | 8.35 | 8.46 | 0.16 | 1.93% | 8.31 | 8.58 | 24945 | 2116.97 | 0.90% |
| 2025-03-31 | 8.35 | 8.30 | -0.06 | -0.72% | 8.17 | 8.35 | 21814 | 1802.53 | 0.79% |
| 2025-03-28 | 8.53 | 8.36 | -0.16 | -1.88% | 8.34 | 8.54 | 19994 | 1682.18 | 0.72% |
| 2025-03-27 | 8.65 | 8.52 | -0.06 | -0.70% | 8.38 | 8.65 | 32781 | 2790.12 | 1.19% |
| 2025-03-26 | 8.50 | 8.58 | 0.09 | 1.06% | 8.40 | 8.63 | 32677 | 2804.58 | 1.18% |
| 2025-03-25 | 8.40 | 8.49 | 0.09 | 1.07% | 8.26 | 8.52 | 39416 | 3309.53 | 1.43% |
| 2025-03-24 | 8.79 | 8.40 | -0.44 | -4.98% | 8.29 | 8.86 | 49973 | 4243.61 | 1.81% |
| 2025-03-21 | 8.83 | 8.84 | -0.04 | -0.45% | 8.75 | 8.90 | 29614 | 2609.99 | 1.07% |
| 2025-03-20 | 8.86 | 8.88 | 0.01 | 0.11% | 8.79 | 8.93 | 30101 | 2669.17 | 1.09% |
| 2025-03-19 | 8.92 | 8.87 | -0.03 | -0.34% | 8.82 | 8.94 | 30266 | 2684.16 | 1.10% |
| 2025-03-18 | 8.85 | 8.90 | 0.02 | 0.23% | 8.81 | 8.91 | 29005 | 2571.66 | 1.05% |
| 2025-03-17 | 8.84 | 8.88 | 0.04 | 0.45% | 8.81 | 8.95 | 32821 | 2912.89 | 1.19% |
| 2025-03-14 | 8.73 | 8.84 | 0.09 | 1.03% | 8.65 | 8.88 | 33982 | 2983.63 | 1.23% |
| 2025-03-13 | 8.83 | 8.75 | -0.06 | -0.68% | 8.61 | 8.83 | 30605 | 2658.64 | 1.11% |
| 2025-03-12 | 8.88 | 8.81 | -0.06 | -0.68% | 8.79 | 8.90 | 26691 | 2358.12 | 0.97% |
| 2025-03-11 | 8.74 | 8.87 | 0.02 | 0.23% | 8.72 | 8.88 | 24979 | 2199.40 | 0.91% |
| 2025-03-10 | 8.73 | 8.85 | 0.06 | 0.68% | 8.73 | 8.91 | 34542 | 3055.23 | 1.25% |
| 2025-03-07 | 8.99 | 8.79 | -0.19 | -2.12% | 8.74 | 9.03 | 57053 | 5051.72 | 2.07% |
| 2025-03-06 | 8.88 | 8.98 | 0.10 | 1.13% | 8.82 | 9.08 | 58528 | 5252.87 | 2.12% |
| 2025-03-05 | 8.86 | 8.88 | -0.02 | -0.22% | 8.70 | 8.90 | 35788 | 3141.98 | 1.30% |
| 2025-03-04 | 8.63 | 8.90 | 0.20 | 2.30% | 8.63 | 8.95 | 45603 | 4025.66 | 1.65% |
| 2025-03-03 | 8.70 | 8.70 | -0.04 | -0.46% | 8.62 | 8.81 | 42327 | 3692.16 | 1.53% |
| 2025-02-28 | 8.80 | 8.74 | -0.11 | -1.24% | 8.72 | 9.00 | 50771 | 4480.36 | 1.84% |
| 2025-02-27 | 8.87 | 8.85 | -0.03 | -0.34% | 8.67 | 8.93 | 56222 | 4942.85 | 2.04% |
| 2025-02-26 | 8.91 | 8.88 | -0.02 | -0.22% | 8.86 | 9.10 | 56714 | 5068.13 | 2.06% |
| 2025-02-25 | 8.82 | 8.90 | -0.20 | -2.20% | 8.82 | 9.06 | 98027 | 8750.14 | 3.55% |
| 2025-02-24 | 8.75 | 9.10 | 0.35 | 4.00% | 8.74 | 9.63 | 151216 | 13929.83 | 5.48% |
| 2025-02-21 | 8.58 | 8.75 | 0.10 | 1.16% | 8.51 | 8.95 | 78471 | 6831.22 | 2.84% |
| 2025-02-20 | 9.15 | 8.65 | -0.12 | -1.37% | 8.65 | 9.29 | 124048 | 10978.20 | 4.50% |
| 2025-02-19 | 8.28 | 8.77 | 0.47 | 5.66% | 8.26 | 8.79 | 60796 | 5228.17 | 2.20% |
| 2025-02-18 | 8.58 | 8.30 | -0.28 | -3.26% | 8.28 | 8.60 | 27799 | 2337.63 | 1.01% |
| 2025-02-17 | 8.59 | 8.58 | 0.22 | 2.63% | 8.41 | 8.66 | 49646 | 4263.02 | 1.80% |
| 2025-02-14 | 8.36 | 8.36 | -0.02 | -0.24% | 8.31 | 8.42 | 22350 | 1870.47 | 0.81% |
| 2025-02-13 | 8.45 | 8.38 | -0.06 | -0.71% | 8.36 | 8.51 | 23002 | 1935.21 | 0.83% |
| 2025-02-12 | 8.47 | 8.44 | -0.02 | -0.24% | 8.40 | 8.54 | 24690 | 2090.30 | 0.89% |
| 2025-02-11 | 8.40 | 8.46 | 0.02 | 0.24% | 8.34 | 8.46 | 24993 | 2099.33 | 0.91% |
| 2025-02-10 | 8.32 | 8.44 | 0.12 | 1.44% | 8.30 | 8.44 | 29611 | 2481.52 | 1.07% |
| 2025-02-07 | 8.29 | 8.32 | 0.04 | 0.48% | 8.23 | 8.38 | 32471 | 2705.14 | 1.18% |
| 2025-02-06 | 8.23 | 8.28 | 0.05 | 0.61% | 8.12 | 8.29 | 28845 | 2367.09 | 1.05% |
| 2025-02-05 | 8.24 | 8.23 | 0.03 | 0.37% | 8.13 | 8.30 | 19143 | 1572.34 | 0.69% |
| 2025-01-27 | 8.17 | 8.20 | 0.08 | 0.99% | 8.16 | 8.34 | 32052 | 2643.96 | 1.16% |
| 2025-01-24 | 8.00 | 8.12 | 0.11 | 1.37% | 7.93 | 8.13 | 23223 | 1867.48 | 0.84% |
| 2025-01-23 | 8.01 | 8.01 | 0.05 | 0.63% | 8.01 | 8.19 | 37936 | 3067.07 | 1.37% |
| 2025-01-22 | 8.00 | 7.96 | -0.03 | -0.38% | 7.89 | 8.00 | 15568 | 1239.02 | 0.56% |
| 2025-01-21 | 8.05 | 7.99 | -0.05 | -0.62% | 7.92 | 8.07 | 18772 | 1494.97 | 0.68% |
| 2025-01-20 | 7.90 | 8.04 | 0.11 | 1.39% | 7.88 | 8.08 | 23973 | 1917.80 | 0.87% |
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。
