| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.77 | 6.90 | 0.05 | 0.73% | 6.73 | 6.91 | 28124 | 1923.51 | 1.10% |
| 2025-04-02 | 6.86 | 6.85 | 0.00 | 0.00% | 6.80 | 6.93 | 22376 | 1534.43 | 0.88% |
| 2025-04-01 | 6.70 | 6.85 | 0.16 | 2.39% | 6.70 | 6.95 | 33241 | 2283.13 | 1.30% |
| 2025-03-31 | 6.75 | 6.69 | -0.06 | -0.89% | 6.60 | 6.76 | 31191 | 2075.56 | 1.22% |
| 2025-03-28 | 6.87 | 6.75 | -0.09 | -1.32% | 6.69 | 6.87 | 33160 | 2239.95 | 1.30% |
| 2025-03-27 | 6.96 | 6.84 | -0.12 | -1.72% | 6.75 | 6.98 | 37413 | 2560.24 | 1.47% |
| 2025-03-26 | 6.74 | 6.96 | 0.15 | 2.20% | 6.74 | 6.99 | 40037 | 2775.63 | 1.57% |
| 2025-03-25 | 6.82 | 6.81 | 0.05 | 0.74% | 6.59 | 6.85 | 48809 | 3290.86 | 1.91% |
| 2025-03-24 | 7.15 | 6.76 | -0.42 | -5.85% | 6.66 | 7.19 | 75315 | 5178.90 | 2.95% |
| 2025-03-21 | 7.24 | 7.18 | -0.06 | -0.83% | 7.15 | 7.28 | 36144 | 2603.29 | 1.42% |
| 2025-03-20 | 7.23 | 7.24 | 0.01 | 0.14% | 7.11 | 7.29 | 38130 | 2749.32 | 1.49% |
| 2025-03-19 | 7.31 | 7.23 | -0.10 | -1.36% | 7.19 | 7.32 | 37738 | 2736.21 | 1.48% |
| 2025-03-18 | 7.22 | 7.33 | 0.14 | 1.95% | 7.19 | 7.34 | 52792 | 3838.09 | 2.07% |
| 2025-03-17 | 7.10 | 7.19 | 0.09 | 1.27% | 7.07 | 7.22 | 44865 | 3213.33 | 1.76% |
| 2025-03-14 | 6.95 | 7.10 | 0.11 | 1.57% | 6.95 | 7.11 | 52553 | 3701.99 | 2.06% |
| 2025-03-13 | 7.02 | 6.99 | -0.03 | -0.43% | 6.85 | 7.02 | 45467 | 3150.43 | 1.78% |
| 2025-03-12 | 7.08 | 7.02 | 0.00 | 0.00% | 6.98 | 7.09 | 32264 | 2262.74 | 1.26% |
| 2025-03-11 | 6.92 | 7.02 | 0.05 | 0.72% | 6.91 | 7.07 | 48577 | 3400.03 | 1.90% |
| 2025-03-10 | 6.82 | 6.97 | 0.11 | 1.60% | 6.82 | 7.00 | 42629 | 2961.31 | 1.67% |
| 2025-03-07 | 6.88 | 6.86 | -0.06 | -0.87% | 6.83 | 6.95 | 31500 | 2171.18 | 1.56% |
| 2025-03-06 | 6.86 | 6.92 | 0.05 | 0.73% | 6.82 | 6.93 | 51076 | 3518.08 | 2.52% |
| 2025-03-05 | 6.93 | 6.87 | -0.06 | -0.87% | 6.74 | 6.96 | 41519 | 2836.77 | 2.05% |
| 2025-03-04 | 6.78 | 6.93 | 0.11 | 1.61% | 6.77 | 6.94 | 45277 | 3108.62 | 2.24% |
| 2025-03-03 | 6.72 | 6.82 | 0.07 | 1.04% | 6.72 | 6.91 | 42180 | 2884.36 | 2.08% |
| 2025-02-28 | 6.84 | 6.75 | -0.12 | -1.75% | 6.75 | 6.91 | 51952 | 3549.46 | 2.57% |
| 2025-02-27 | 6.82 | 6.87 | 0.01 | 0.15% | 6.69 | 6.89 | 57058 | 3875.81 | 2.82% |
| 2025-02-26 | 6.78 | 6.86 | 0.07 | 1.03% | 6.78 | 6.88 | 49600 | 3395.41 | 2.45% |
| 2025-02-25 | 6.90 | 6.79 | -0.14 | -2.02% | 6.77 | 6.92 | 68007 | 4647.42 | 3.36% |
| 2025-02-24 | 6.86 | 6.93 | -0.01 | -0.14% | 6.81 | 6.95 | 81066 | 5582.97 | 4.01% |
| 2025-02-21 | 6.99 | 6.94 | -0.10 | -1.42% | 6.77 | 7.07 | 143660 | 9887.63 | 7.10% |
| 2025-02-20 | 7.20 | 7.04 | -0.15 | -2.09% | 6.77 | 7.58 | 260813 | 18906.29 | 12.89% |
| 2025-02-19 | 7.19 | 7.19 | 0.65 | 9.94% | 7.19 | 7.19 | 41052 | 2951.66 | 2.03% |
| 2025-02-18 | 6.72 | 6.54 | -0.19 | -2.82% | 6.50 | 6.74 | 36785 | 2430.33 | 1.82% |
| 2025-02-17 | 6.61 | 6.73 | 0.16 | 2.44% | 6.57 | 6.75 | 39421 | 2630.93 | 1.95% |
| 2025-02-14 | 6.60 | 6.57 | -0.07 | -1.05% | 6.57 | 6.69 | 32281 | 2137.74 | 1.60% |
| 2025-02-13 | 6.82 | 6.64 | -0.26 | -3.77% | 6.62 | 6.84 | 65546 | 4392.60 | 3.24% |
| 2025-02-12 | 6.73 | 6.90 | 0.22 | 3.29% | 6.61 | 7.15 | 94009 | 6428.96 | 4.65% |
| 2025-02-11 | 6.75 | 6.68 | -0.07 | -1.04% | 6.61 | 6.79 | 31155 | 2075.70 | 1.54% |
| 2025-02-10 | 6.64 | 6.75 | 0.11 | 1.66% | 6.64 | 6.76 | 32601 | 2186.31 | 1.61% |
| 2025-02-07 | 6.66 | 6.64 | 0.03 | 0.45% | 6.55 | 6.69 | 37464 | 2483.84 | 1.85% |
| 2025-02-06 | 6.58 | 6.61 | 0.03 | 0.46% | 6.49 | 6.63 | 36904 | 2421.32 | 1.82% |
| 2025-02-05 | 6.53 | 6.58 | 0.14 | 2.17% | 6.44 | 6.60 | 34115 | 2233.55 | 1.69% |
| 2025-01-27 | 6.44 | 6.44 | 0.03 | 0.47% | 6.42 | 6.55 | 33244 | 2155.69 | 1.64% |
| 2025-01-24 | 6.38 | 6.41 | -0.01 | -0.16% | 6.27 | 6.54 | 40361 | 2564.76 | 2.00% |
| 2025-01-23 | 6.34 | 6.42 | 0.17 | 2.72% | 6.30 | 6.50 | 50847 | 3264.85 | 2.51% |
| 2025-01-22 | 6.25 | 6.25 | -0.01 | -0.16% | 6.17 | 6.53 | 46145 | 2928.43 | 2.28% |
| 2025-01-21 | 6.44 | 6.26 | -0.18 | -2.80% | 6.23 | 6.49 | 44103 | 2781.40 | 2.18% |
| 2025-01-20 | 6.25 | 6.44 | 0.05 | 0.78% | 6.17 | 6.51 | 48579 | 3090.87 | 2.40% |
| 2025-01-17 | 6.45 | 6.39 | -0.06 | -0.93% | 6.36 | 6.54 | 22655 | 1452.52 | 1.12% |
| 2025-01-16 | 6.44 | 6.45 | 0.05 | 0.78% | 6.39 | 6.54 | 28691 | 1855.08 | 1.42% |
| 2025-01-15 | 6.40 | 6.40 | 0.00 | 0.00% | 6.34 | 6.43 | 23226 | 1483.31 | 1.15% |
| 2025-01-14 | 6.10 | 6.40 | 0.34 | 5.61% | 6.08 | 6.41 | 46399 | 2908.00 | 2.29% |
| 2025-01-13 | 6.00 | 6.06 | 0.05 | 0.83% | 5.85 | 6.09 | 26958 | 1616.21 | 1.33% |
| 2025-01-10 | 6.15 | 6.01 | -0.16 | -2.59% | 6.01 | 6.22 | 30367 | 1859.27 | 1.50% |
| 2025-01-09 | 6.15 | 6.17 | 0.00 | 0.00% | 6.08 | 6.26 | 23168 | 1429.02 | 1.15% |
| 2025-01-08 | 6.12 | 6.17 | 0.01 | 0.16% | 5.98 | 6.22 | 31105 | 1902.35 | 1.54% |
| 2025-01-07 | 6.02 | 6.16 | 0.10 | 1.65% | 5.99 | 6.16 | 28184 | 1714.56 | 1.39% |
| 2025-01-06 | 6.03 | 6.06 | 0.03 | 0.50% | 5.75 | 6.08 | 36829 | 2200.63 | 1.82% |
| 2025-01-03 | 6.47 | 6.03 | -0.33 | -5.19% | 5.99 | 6.47 | 57140 | 3512.46 | 2.82% |
| 2025-01-02 | 6.44 | 6.36 | -0.07 | -1.09% | 6.30 | 6.61 | 48230 | 3114.60 | 2.38% |
| 2024-12-31 | 6.48 | 6.43 | -0.05 | -0.77% | 6.41 | 6.72 | 51590 | 3368.98 | 2.55% |
| 2024-12-30 | 6.59 | 6.48 | -0.12 | -1.82% | 6.33 | 6.59 | 35650 | 2295.55 | 1.76% |
| 2024-12-27 | 6.55 | 6.60 | 0.09 | 1.38% | 6.52 | 6.66 | 32844 | 2171.32 | 1.62% |
| 2024-12-26 | 6.40 | 6.51 | 0.08 | 1.24% | 6.40 | 6.64 | 37317 | 2437.29 | 1.84% |
| 2024-12-25 | 6.54 | 6.43 | -0.14 | -2.13% | 6.28 | 6.57 | 53326 | 3404.59 | 2.64% |
| 2024-12-24 | 6.63 | 6.57 | 0.00 | 0.00% | 6.46 | 6.66 | 56650 | 3713.10 | 2.80% |
| 2024-12-23 | 7.10 | 6.57 | -0.56 | -7.85% | 6.51 | 7.12 | 81202 | 5465.37 | 4.01% |
| 2024-12-20 | 6.93 | 7.13 | 0.18 | 2.59% | 6.92 | 7.15 | 60967 | 4312.05 | 3.01% |
| 2024-12-19 | 6.94 | 6.95 | -0.05 | -0.71% | 6.81 | 7.01 | 60694 | 4186.99 | 3.00% |
| 2024-12-18 | 7.11 | 7.00 | -0.07 | -0.99% | 6.89 | 7.19 | 79098 | 5592.07 | 3.91% |
| 2024-12-17 | 7.64 | 7.07 | -0.61 | -7.94% | 7.06 | 7.78 | 134090 | 9780.42 | 6.63% |
| 2024-12-16 | 7.72 | 7.68 | -0.08 | -1.03% | 7.62 | 7.88 | 123497 | 9546.13 | 6.10% |
| 2024-12-13 | 8.03 | 7.76 | -0.36 | -4.43% | 7.66 | 8.12 | 286790 | 22537.35 | 14.18% |
| 2024-12-12 | 7.46 | 8.12 | 0.74 | 10.03% | 7.36 | 8.12 | 273417 | 21842.19 | 13.52% |
| 2024-12-11 | 7.30 | 7.38 | 0.09 | 1.23% | 7.30 | 7.41 | 46798 | 3444.17 | 2.31% |
| 2024-12-10 | 7.50 | 7.29 | -0.10 | -1.35% | 7.27 | 7.55 | 61969 | 4577.89 | 3.06% |
| 2024-12-09 | 7.41 | 7.39 | -0.01 | -0.14% | 7.25 | 7.47 | 45546 | 3356.44 | 2.25% |
| 2024-12-06 | 7.34 | 7.40 | 0.11 | 1.51% | 7.26 | 7.40 | 40610 | 2986.90 | 2.01% |
| 2024-12-05 | 7.15 | 7.29 | 0.14 | 1.96% | 7.06 | 7.29 | 42793 | 3091.29 | 2.12% |
| 2024-12-04 | 7.29 | 7.15 | -0.13 | -1.79% | 7.10 | 7.32 | 43587 | 3145.82 | 2.15% |
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。
