| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.46 | 12.21 | 0.04 | 0.33% | 12.03 | 12.46 | 47998 | 5850.67 | 1.88% |
| 2026-02-02 | 12.29 | 12.17 | -0.16 | -1.30% | 12.16 | 12.53 | 53294 | 6578.33 | 2.09% |
| 2026-01-30 | 11.90 | 12.33 | 0.35 | 2.92% | 11.88 | 12.38 | 73663 | 8978.26 | 2.89% |
| 2026-01-29 | 12.09 | 11.98 | -0.23 | -1.88% | 11.95 | 12.25 | 64945 | 7835.75 | 2.54% |
| 2026-01-28 | 12.40 | 12.21 | -0.16 | -1.29% | 12.15 | 12.57 | 57448 | 7067.64 | 2.25% |
| 2026-01-27 | 12.54 | 12.37 | -0.18 | -1.43% | 12.12 | 12.58 | 71655 | 8837.78 | 2.81% |
| 2026-01-26 | 13.01 | 12.55 | -0.71 | -5.35% | 12.45 | 13.02 | 111565 | 14141.06 | 4.37% |
| 2026-01-23 | 13.00 | 13.26 | 0.27 | 2.08% | 12.90 | 13.29 | 83114 | 10942.74 | 3.26% |
| 2026-01-22 | 13.06 | 12.99 | 0.12 | 0.93% | 12.83 | 13.09 | 74853 | 9680.48 | 2.93% |
| 2026-01-21 | 13.19 | 12.87 | -0.39 | -2.94% | 12.81 | 13.25 | 79357 | 10260.64 | 3.11% |
| 2026-01-20 | 12.90 | 13.26 | 0.32 | 2.47% | 12.85 | 13.74 | 170798 | 22788.00 | 6.69% |
| 2026-01-19 | 12.59 | 12.94 | 0.34 | 2.70% | 12.54 | 13.07 | 139177 | 17861.55 | 5.45% |
| 2026-01-16 | 12.60 | 12.60 | -0.03 | -0.24% | 12.45 | 12.70 | 59848 | 7512.31 | 2.34% |
| 2026-01-15 | 12.74 | 12.63 | -0.08 | -0.63% | 12.56 | 12.84 | 66066 | 8356.23 | 2.59% |
| 2026-01-14 | 12.73 | 12.71 | 0.06 | 0.47% | 12.55 | 12.90 | 87354 | 11117.02 | 3.42% |
| 2026-01-13 | 12.86 | 12.65 | -0.14 | -1.09% | 12.63 | 13.00 | 102619 | 13141.16 | 4.02% |
| 2026-01-12 | 12.90 | 12.79 | -0.10 | -0.78% | 12.49 | 12.90 | 126618 | 16061.64 | 4.96% |
| 2026-01-09 | 13.45 | 12.89 | -0.61 | -4.52% | 12.85 | 13.46 | 163275 | 21287.66 | 6.39% |
| 2026-01-08 | 12.62 | 13.50 | 0.82 | 6.47% | 12.58 | 13.75 | 175289 | 23298.60 | 6.87% |
| 2026-01-07 | 13.22 | 12.68 | -0.95 | -6.97% | 12.54 | 13.42 | 206339 | 26707.28 | 8.08% |
| 2026-01-06 | 15.00 | 13.63 | -0.54 | -3.81% | 13.00 | 15.58 | 222306 | 31094.62 | 8.71% |
| 2026-01-05 | 14.61 | 14.17 | -0.38 | -2.61% | 14.05 | 14.65 | 101085 | 14406.02 | 3.96% |
| 2025-12-31 | 14.37 | 14.55 | 0.46 | 3.26% | 14.02 | 14.61 | 86076 | 12356.88 | 3.37% |
| 2025-12-30 | 13.95 | 14.09 | 0.17 | 1.22% | 13.92 | 14.34 | 70570 | 9994.11 | 2.76% |
| 2025-12-29 | 14.36 | 13.92 | -0.44 | -3.06% | 13.86 | 14.36 | 84773 | 11870.34 | 3.32% |
| 2025-12-26 | 14.40 | 14.36 | -0.01 | -0.07% | 14.30 | 14.84 | 54441 | 7873.35 | 2.13% |
| 2025-12-25 | 14.55 | 14.37 | -0.18 | -1.24% | 14.29 | 14.61 | 59351 | 8542.67 | 2.32% |
| 2025-12-24 | 14.39 | 14.55 | 0.17 | 1.18% | 14.10 | 14.67 | 58705 | 8475.21 | 2.30% |
| 2025-12-23 | 14.87 | 14.38 | -0.33 | -2.24% | 14.35 | 14.87 | 59010 | 8590.10 | 2.31% |
| 2025-12-22 | 15.64 | 14.71 | -0.98 | -6.25% | 14.67 | 15.69 | 151589 | 22685.97 | 5.94% |
| 2025-12-19 | 15.30 | 15.69 | 0.39 | 2.55% | 14.98 | 15.74 | 79354 | 12176.59 | 3.11% |
| 2025-12-18 | 14.67 | 15.30 | 0.45 | 3.03% | 14.58 | 15.82 | 116975 | 18080.03 | 4.58% |
| 2025-12-17 | 15.00 | 14.85 | -0.27 | -1.79% | 14.45 | 15.20 | 70112 | 10330.34 | 2.75% |
| 2025-12-16 | 14.77 | 15.12 | 0.44 | 3.00% | 14.57 | 15.67 | 111930 | 17048.18 | 4.38% |
| 2025-12-15 | 14.79 | 14.68 | -0.12 | -0.81% | 14.44 | 15.29 | 60013 | 8927.83 | 2.35% |
| 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% |
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。
