| 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 | 15.32 | 14.80 | -0.59 | -3.83% | 14.79 | 15.39 | 72181 | 10798.16 | 2.83% |
| 2025-12-11 | 15.14 | 15.39 | 0.25 | 1.65% | 15.01 | 15.82 | 74830 | 11585.96 | 2.93% |
| 2025-12-10 | 15.40 | 15.14 | -0.19 | -1.24% | 14.84 | 15.54 | 72469 | 11004.19 | 2.84% |
| 2025-12-09 | 15.64 | 15.33 | -0.31 | -1.98% | 15.16 | 15.77 | 62031 | 9529.05 | 2.43% |
| 2025-12-08 | 15.16 | 15.64 | 0.01 | 0.06% | 15.16 | 15.88 | 63103 | 9852.55 | 2.47% |
| 2025-12-05 | 15.80 | 15.63 | -0.12 | -0.76% | 15.23 | 15.89 | 82063 | 12752.27 | 3.21% |
| 2025-12-04 | 16.24 | 15.75 | -0.47 | -2.90% | 15.64 | 16.38 | 80597 | 12779.11 | 3.16% |
| 2025-12-03 | 16.83 | 16.22 | -0.67 | -3.97% | 15.90 | 17.10 | 106765 | 17463.84 | 4.18% |
| 2025-12-02 | 17.18 | 16.89 | -0.38 | -2.20% | 16.78 | 17.24 | 77446 | 13134.73 | 3.03% |
| 2025-12-01 | 17.00 | 17.27 | 0.08 | 0.47% | 16.58 | 17.74 | 140010 | 24031.43 | 5.48% |
| 2025-11-28 | 16.18 | 17.19 | 1.11 | 6.90% | 16.00 | 17.23 | 143542 | 23730.69 | 5.62% |
| 2025-11-27 | 16.39 | 16.08 | -0.60 | -3.60% | 16.08 | 16.73 | 122538 | 20092.71 | 4.80% |
| 2025-11-26 | 16.32 | 16.68 | 0.22 | 1.34% | 16.15 | 17.15 | 189588 | 31355.39 | 7.43% |
| 2025-11-25 | 15.00 | 16.46 | 1.46 | 9.73% | 15.00 | 16.50 | 272109 | 44265.57 | 10.66% |
| 2025-11-24 | 15.39 | 15.00 | -0.55 | -3.54% | 14.50 | 15.66 | 107072 | 16154.50 | 4.19% |
| 2025-11-21 | 16.00 | 15.55 | -0.79 | -4.83% | 15.00 | 16.34 | 140044 | 21964.95 | 5.49% |
| 2025-11-20 | 15.66 | 16.34 | 0.69 | 4.41% | 15.46 | 16.34 | 164065 | 26236.84 | 6.43% |
| 2025-11-19 | 14.89 | 15.65 | 0.82 | 5.53% | 14.80 | 16.13 | 168274 | 25905.05 | 6.59% |
| 2025-11-18 | 15.16 | 14.83 | -0.38 | -2.50% | 14.71 | 15.16 | 66287 | 9841.20 | 2.60% |
| 2025-11-17 | 15.25 | 15.21 | -0.08 | -0.52% | 14.76 | 15.68 | 116349 | 17691.92 | 4.56% |
| 2025-11-14 | 14.27 | 15.29 | 1.03 | 7.22% | 14.17 | 15.48 | 153161 | 22990.71 | 6.00% |
| 2025-11-13 | 14.16 | 14.26 | 0.28 | 2.00% | 13.84 | 14.72 | 102809 | 14783.71 | 4.03% |
| 2025-11-12 | 14.15 | 13.98 | -0.17 | -1.20% | 13.96 | 14.37 | 47224 | 6634.34 | 1.85% |
| 2025-11-11 | 14.17 | 14.15 | 0.01 | 0.07% | 13.98 | 14.38 | 58100 | 8226.47 | 2.28% |
| 2025-11-10 | 14.15 | 14.14 | -0.10 | -0.70% | 14.10 | 14.55 | 76230 | 10865.62 | 2.99% |
| 2025-11-07 | 14.48 | 14.24 | -0.07 | -0.49% | 14.14 | 14.48 | 67879 | 9684.21 | 2.66% |
| 2025-11-06 | 14.77 | 14.31 | -0.51 | -3.44% | 14.21 | 14.92 | 110276 | 15905.58 | 4.32% |
| 2025-11-05 | 14.83 | 14.82 | -0.10 | -0.67% | 14.39 | 14.99 | 108639 | 15902.69 | 4.26% |
| 2025-11-04 | 15.26 | 14.92 | -0.34 | -2.23% | 14.82 | 15.70 | 122294 | 18410.55 | 4.79% |
| 2025-11-03 | 15.00 | 15.26 | 0.28 | 1.87% | 14.45 | 15.47 | 256033 | 38299.59 | 10.03% |
| 2025-10-31 | 14.10 | 14.98 | 1.36 | 9.99% | 14.09 | 14.98 | 107614 | 15860.35 | 4.21% |
| 2025-10-30 | 14.13 | 13.62 | -0.48 | -3.40% | 13.40 | 14.19 | 151738 | 20903.28 | 5.94% |
| 2025-10-29 | 14.45 | 14.10 | -0.35 | -2.42% | 14.02 | 14.80 | 187621 | 26895.46 | 7.35% |
| 2025-10-28 | 13.60 | 14.45 | 0.05 | 0.35% | 13.60 | 14.65 | 241784 | 34205.11 | 9.47% |
| 2025-10-27 | 17.60 | 14.40 | -1.60 | -10.00% | 14.40 | 17.60 | 432859 | 66821.69 | 16.95% |
| 2025-10-24 | 16.70 | 16.00 | -0.57 | -3.44% | 15.35 | 16.94 | 237756 | 38309.27 | 9.31% |
| 2025-10-23 | 15.90 | 16.57 | 0.61 | 3.82% | 15.72 | 16.79 | 229603 | 37497.93 | 8.99% |
| 2025-10-22 | 15.68 | 15.96 | 0.49 | 3.17% | 15.18 | 16.43 | 210130 | 33151.70 | 8.23% |
| 2025-10-21 | 14.84 | 15.47 | 0.49 | 3.27% | 14.84 | 15.65 | 215154 | 32930.99 | 8.43% |
| 2025-10-20 | 14.08 | 14.98 | 0.76 | 5.34% | 14.00 | 15.07 | 255959 | 37730.59 | 10.03% |
| 2025-10-17 | 14.77 | 14.22 | -0.43 | -2.94% | 14.04 | 15.02 | 275606 | 39806.99 | 10.79% |
| 2025-10-16 | 14.85 | 14.65 | -0.32 | -2.14% | 14.45 | 15.69 | 358231 | 53957.39 | 14.03% |
| 2025-10-15 | 14.63 | 14.97 | 0.32 | 2.18% | 14.16 | 15.36 | 397216 | 58549.47 | 15.56% |
| 2025-10-14 | 13.94 | 14.65 | 1.33 | 9.98% | 13.36 | 14.65 | 399711 | 57958.21 | 15.66% |
| 2025-10-13 | 12.01 | 13.32 | 1.21 | 9.99% | 12.01 | 13.32 | 146306 | 19181.76 | 5.73% |
| 2025-10-10 | 12.08 | 12.11 | 0.14 | 1.17% | 11.80 | 12.13 | 89843 | 10759.41 | 3.52% |
| 2025-10-09 | 12.25 | 11.97 | -0.27 | -2.21% | 11.80 | 12.40 | 138853 | 16824.74 | 5.44% |
| 2025-09-30 | 12.20 | 12.24 | 0.04 | 0.33% | 12.00 | 12.53 | 116934 | 14344.83 | 4.58% |
| 2025-09-29 | 11.55 | 12.20 | 0.50 | 4.27% | 11.42 | 12.42 | 157386 | 19103.07 | 6.16% |
| 2025-09-26 | 11.52 | 11.70 | 0.01 | 0.09% | 11.21 | 12.00 | 125626 | 14604.56 | 4.92% |
| 2025-09-25 | 11.36 | 11.69 | 0.27 | 2.36% | 11.36 | 12.13 | 181788 | 21465.21 | 7.12% |
| 2025-09-24 | 11.80 | 11.42 | -0.31 | -2.64% | 11.02 | 11.86 | 206573 | 23408.67 | 8.09% |
| 2025-09-23 | 10.83 | 11.73 | 1.07 | 10.04% | 10.18 | 11.73 | 203292 | 22333.38 | 7.96% |
| 2025-09-22 | 10.50 | 10.66 | 0.08 | 0.76% | 10.16 | 10.78 | 103075 | 10839.13 | 4.04% |
| 2025-09-19 | 10.64 | 10.58 | -0.05 | -0.47% | 10.36 | 10.75 | 75835 | 8036.08 | 2.97% |
| 2025-09-18 | 10.90 | 10.63 | -0.32 | -2.92% | 10.40 | 10.90 | 129417 | 13748.05 | 5.07% |
| 2025-09-17 | 11.46 | 10.95 | -0.35 | -3.10% | 10.82 | 11.46 | 101697 | 11166.05 | 3.98% |
| 2025-09-16 | 11.34 | 11.30 | 0.00 | 0.00% | 11.01 | 11.49 | 120928 | 13629.21 | 4.74% |
| 2025-09-15 | 11.68 | 11.30 | -0.35 | -3.00% | 10.96 | 11.87 | 174468 | 19720.45 | 6.83% |
| 2025-09-12 | 11.92 | 11.65 | -0.35 | -2.92% | 11.64 | 12.27 | 158000 | 18876.10 | 6.19% |
| 2025-09-11 | 11.28 | 12.00 | 0.64 | 5.63% | 11.19 | 12.08 | 144770 | 16875.08 | 5.67% |
| 2025-09-10 | 10.90 | 11.36 | 0.36 | 3.27% | 10.86 | 11.50 | 156515 | 17657.73 | 6.13% |
| 2025-09-09 | 10.70 | 11.00 | -0.39 | -3.42% | 10.27 | 11.34 | 218869 | 23855.87 | 8.57% |
| 2025-09-08 | 12.60 | 11.39 | -1.26 | -9.96% | 11.39 | 12.60 | 183850 | 21271.53 | 7.20% |
| 2025-09-05 | 12.00 | 12.65 | 0.75 | 6.30% | 11.61 | 12.70 | 246140 | 30222.49 | 9.64% |
| 2025-09-04 | 11.23 | 11.90 | 0.30 | 2.59% | 11.23 | 12.03 | 225092 | 26380.07 | 8.82% |
| 2025-09-03 | 10.65 | 11.60 | 0.83 | 7.71% | 10.65 | 11.81 | 241209 | 27542.38 | 9.45% |
| 2025-09-02 | 10.39 | 10.77 | 0.38 | 3.66% | 9.93 | 10.95 | 206990 | 21532.08 | 8.11% |
| 2025-09-01 | 10.15 | 10.39 | 0.24 | 2.36% | 10.02 | 10.64 | 170900 | 17717.52 | 6.69% |
| 2025-08-29 | 10.12 | 10.15 | 0.27 | 2.73% | 9.68 | 10.24 | 124533 | 12516.18 | 4.88% |
| 2025-08-28 | 10.07 | 9.88 | -0.18 | -1.79% | 9.81 | 10.45 | 276165 | 27865.34 | 10.82% |
| 2025-08-27 | 9.32 | 10.06 | 0.74 | 7.94% | 9.32 | 10.25 | 282627 | 28194.47 | 11.07% |
| 2025-08-26 | 9.31 | 9.32 | 0.02 | 0.22% | 9.09 | 9.45 | 121840 | 11306.50 | 4.77% |
| 2025-08-25 | 8.74 | 9.30 | 0.58 | 6.65% | 8.74 | 9.45 | 184347 | 16956.08 | 7.22% |
| 2025-08-22 | 8.96 | 8.72 | -0.07 | -0.80% | 8.53 | 8.97 | 122961 | 10697.52 | 4.82% |
| 2025-08-21 | 8.68 | 8.79 | 0.18 | 2.09% | 8.58 | 9.10 | 183963 | 16221.68 | 7.21% |
| 2025-08-20 | 8.47 | 8.61 | 0.13 | 1.53% | 8.40 | 8.90 | 186902 | 16165.93 | 7.32% |
| 2025-08-19 | 8.59 | 8.48 | -0.03 | -0.35% | 8.34 | 8.60 | 149172 | 12574.63 | 5.84% |
| 2025-08-18 | 8.90 | 8.51 | -0.09 | -1.05% | 8.44 | 8.98 | 328171 | 28335.97 | 12.85% |
| 2025-08-15 | 8.59 | 8.60 | 0.78 | 9.97% | 8.35 | 8.60 | 164447 | 14119.42 | 6.44% |
中持股份(603903)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。
