| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.22 | 12.34 | 0.06 | 0.49% | 12.18 | 12.55 | 103611 | 12791.68 | 3.75% |
| 2026-02-05 | 12.30 | 12.28 | -0.12 | -0.97% | 12.24 | 12.63 | 129981 | 16188.61 | 4.71% |
| 2026-02-04 | 12.19 | 12.40 | 0.17 | 1.39% | 12.00 | 12.50 | 127468 | 15694.05 | 4.62% |
| 2026-02-03 | 12.70 | 12.23 | 0.31 | 2.60% | 12.00 | 12.70 | 116799 | 14247.93 | 4.23% |
| 2026-02-02 | 11.95 | 11.92 | 0.04 | 0.34% | 11.85 | 12.14 | 89314 | 10700.45 | 3.23% |
| 2026-01-30 | 11.72 | 11.88 | 0.16 | 1.37% | 11.59 | 11.90 | 78832 | 9284.54 | 2.85% |
| 2026-01-29 | 11.70 | 11.72 | -0.11 | -0.93% | 11.62 | 12.02 | 94623 | 11183.74 | 3.43% |
| 2026-01-28 | 12.21 | 11.83 | -0.46 | -3.74% | 11.75 | 12.28 | 109285 | 13012.56 | 3.96% |
| 2026-01-27 | 12.20 | 12.29 | 0.05 | 0.41% | 11.88 | 12.45 | 99184 | 12030.30 | 3.59% |
| 2026-01-26 | 12.67 | 12.24 | -0.45 | -3.55% | 12.15 | 12.72 | 148600 | 18376.84 | 5.38% |
| 2026-01-23 | 12.72 | 12.69 | -0.12 | -0.94% | 12.46 | 12.85 | 190907 | 24152.62 | 6.91% |
| 2026-01-22 | 12.27 | 12.81 | 0.54 | 4.40% | 12.16 | 12.83 | 241796 | 30539.82 | 8.75% |
| 2026-01-21 | 11.99 | 12.27 | 0.20 | 1.66% | 11.86 | 12.33 | 128613 | 15659.90 | 4.66% |
| 2026-01-20 | 12.07 | 12.07 | -0.05 | -0.41% | 11.86 | 12.14 | 97450 | 11713.76 | 3.53% |
| 2026-01-19 | 11.99 | 12.12 | 0.09 | 0.75% | 11.92 | 12.20 | 111293 | 13438.44 | 4.03% |
| 2026-01-16 | 12.30 | 12.03 | -0.03 | -0.25% | 11.91 | 12.33 | 132912 | 16024.39 | 4.81% |
| 2026-01-15 | 12.27 | 12.06 | -0.35 | -2.82% | 11.97 | 12.53 | 219495 | 26639.41 | 7.95% |
| 2026-01-14 | 12.24 | 12.41 | -0.76 | -5.77% | 12.24 | 12.97 | 368119 | 46237.37 | 13.33% |
| 2026-01-13 | 15.95 | 13.17 | -1.46 | -9.98% | 13.17 | 15.97 | 551180 | 75375.84 | 19.96% |
| 2026-01-12 | 14.34 | 14.63 | 1.33 | 10.00% | 14.00 | 14.63 | 289447 | 41492.74 | 10.48% |
| 2026-01-09 | 13.30 | 13.30 | 1.21 | 10.01% | 13.30 | 13.30 | 47820 | 6360.10 | 1.73% |
| 2026-01-08 | 11.30 | 12.09 | 1.10 | 10.01% | 11.14 | 12.09 | 290210 | 33749.52 | 10.51% |
| 2026-01-07 | 11.03 | 10.99 | -0.05 | -0.45% | 10.83 | 11.15 | 129546 | 14187.13 | 4.69% |
| 2026-01-06 | 11.05 | 11.04 | 0.04 | 0.36% | 10.86 | 11.10 | 144928 | 15898.23 | 5.25% |
| 2026-01-05 | 11.30 | 11.00 | -0.08 | -0.72% | 11.00 | 11.43 | 225857 | 25303.58 | 8.18% |
| 2025-12-31 | 11.04 | 11.08 | -0.22 | -1.95% | 10.84 | 11.31 | 322220 | 35644.79 | 11.67% |
| 2025-12-30 | 12.00 | 11.30 | -0.32 | -2.75% | 11.30 | 12.56 | 601455 | 71967.05 | 21.78% |
| 2025-12-29 | 11.00 | 11.62 | 1.06 | 10.04% | 10.79 | 11.62 | 170620 | 19516.54 | 6.18% |
| 2025-12-26 | 10.63 | 10.56 | -0.18 | -1.68% | 10.45 | 10.82 | 157527 | 16751.98 | 5.70% |
| 2025-12-25 | 10.27 | 10.74 | 0.40 | 3.87% | 10.27 | 10.78 | 137066 | 14530.77 | 4.96% |
| 2025-12-24 | 10.09 | 10.34 | 0.30 | 2.99% | 10.04 | 10.41 | 95710 | 9865.31 | 3.47% |
| 2025-12-23 | 10.26 | 10.04 | -0.25 | -2.43% | 10.03 | 10.43 | 93529 | 9513.09 | 3.39% |
| 2025-12-22 | 10.11 | 10.29 | 0.20 | 1.98% | 10.05 | 10.57 | 116718 | 12009.81 | 4.23% |
| 2025-12-19 | 9.89 | 10.09 | 0.20 | 2.02% | 9.88 | 10.09 | 74907 | 7506.13 | 2.71% |
| 2025-12-18 | 9.78 | 9.89 | 0.00 | 0.00% | 9.75 | 10.08 | 77218 | 7674.78 | 2.80% |
| 2025-12-17 | 9.95 | 9.89 | -0.19 | -1.88% | 9.70 | 10.12 | 120392 | 11862.50 | 4.36% |
| 2025-12-16 | 10.45 | 10.08 | -0.44 | -4.18% | 10.06 | 10.65 | 143164 | 14732.72 | 5.18% |
| 2025-12-15 | 10.68 | 10.52 | -0.28 | -2.59% | 10.36 | 10.80 | 155156 | 16403.24 | 5.62% |
| 2025-12-12 | 10.28 | 10.80 | 0.28 | 2.66% | 10.21 | 11.48 | 284941 | 30705.25 | 10.32% |
| 2025-12-11 | 10.58 | 10.52 | 0.08 | 0.77% | 10.44 | 11.01 | 214808 | 22999.64 | 7.78% |
| 2025-12-10 | 10.58 | 10.44 | -0.22 | -2.06% | 10.33 | 10.65 | 162317 | 16953.91 | 5.88% |
| 2025-12-09 | 10.75 | 10.66 | -0.20 | -1.84% | 10.55 | 11.03 | 188607 | 20236.31 | 6.83% |
| 2025-12-08 | 11.23 | 10.86 | -0.33 | -2.95% | 10.81 | 11.23 | 241194 | 26429.34 | 8.73% |
| 2025-12-05 | 11.18 | 11.19 | -0.11 | -0.97% | 10.65 | 11.46 | 308289 | 34101.05 | 11.16% |
| 2025-12-04 | 12.64 | 11.30 | -0.60 | -5.04% | 11.23 | 12.64 | 507045 | 59913.25 | 18.36% |
| 2025-12-03 | 10.93 | 11.90 | 1.08 | 9.98% | 10.90 | 11.90 | 255253 | 29873.20 | 9.24% |
| 2025-12-02 | 10.80 | 10.82 | -0.12 | -1.10% | 10.59 | 11.28 | 206819 | 22520.15 | 7.49% |
| 2025-12-01 | 10.79 | 10.94 | 0.15 | 1.39% | 10.62 | 11.28 | 252605 | 27556.04 | 9.15% |
| 2025-11-28 | 10.58 | 10.79 | 0.22 | 2.08% | 10.58 | 11.16 | 268405 | 28957.95 | 9.72% |
| 2025-11-27 | 10.84 | 10.57 | -0.73 | -6.46% | 10.34 | 10.84 | 349756 | 36792.12 | 12.66% |
| 2025-11-26 | 11.30 | 11.30 | 1.03 | 10.03% | 11.18 | 11.30 | 204737 | 23132.87 | 7.41% |
| 2025-11-25 | 10.06 | 10.27 | 0.20 | 1.99% | 9.81 | 10.35 | 104652 | 10661.24 | 3.79% |
| 2025-11-24 | 9.83 | 10.07 | 0.32 | 3.28% | 9.80 | 10.14 | 95088 | 9501.29 | 3.44% |
| 2025-11-21 | 9.97 | 9.75 | -0.27 | -2.69% | 9.66 | 10.26 | 98633 | 9799.68 | 3.57% |
| 2025-11-20 | 10.00 | 10.02 | 0.02 | 0.20% | 9.91 | 10.15 | 48054 | 4821.15 | 1.74% |
| 2025-11-19 | 10.21 | 10.00 | -0.17 | -1.67% | 9.94 | 10.23 | 55382 | 5563.77 | 2.01% |
| 2025-11-18 | 10.23 | 10.17 | -0.03 | -0.29% | 10.05 | 10.25 | 50781 | 5148.92 | 1.84% |
| 2025-11-17 | 10.25 | 10.20 | -0.01 | -0.10% | 10.13 | 10.29 | 42682 | 4351.79 | 1.55% |
| 2025-11-14 | 10.00 | 10.21 | 0.17 | 1.69% | 10.00 | 10.28 | 80680 | 8232.88 | 2.92% |
| 2025-11-13 | 9.95 | 10.04 | 0.04 | 0.40% | 9.84 | 10.08 | 52212 | 5219.89 | 1.89% |
| 2025-11-12 | 9.99 | 10.00 | 0.00 | 0.00% | 9.91 | 10.03 | 40474 | 4040.58 | 1.47% |
| 2025-11-11 | 9.93 | 10.00 | -0.01 | -0.10% | 9.92 | 10.08 | 46522 | 4650.87 | 1.68% |
| 2025-11-10 | 9.91 | 10.01 | 0.10 | 1.01% | 9.91 | 10.05 | 52025 | 5192.98 | 1.88% |
| 2025-11-07 | 9.99 | 9.91 | -0.06 | -0.60% | 9.85 | 9.99 | 55296 | 5482.28 | 2.00% |
| 2025-11-06 | 10.05 | 9.97 | -0.08 | -0.80% | 9.90 | 10.07 | 50315 | 5005.65 | 1.82% |
| 2025-11-05 | 9.95 | 10.05 | 0.06 | 0.60% | 9.94 | 10.08 | 51513 | 5168.33 | 1.87% |
| 2025-11-04 | 10.00 | 9.99 | -0.03 | -0.30% | 9.91 | 10.02 | 45755 | 4560.86 | 1.66% |
| 2025-11-03 | 9.87 | 10.02 | 0.13 | 1.31% | 9.87 | 10.06 | 55269 | 5517.88 | 2.00% |
| 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% |
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。
