| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 7.37 | 7.17 | -0.19 | -2.58% | 7.15 | 7.39 | 45222 | 3274.97 | 1.77% |
| 2025-05-21 | 7.44 | 7.36 | -0.10 | -1.34% | 7.26 | 7.47 | 40733 | 2991.06 | 1.60% |
| 2025-05-20 | 7.32 | 7.46 | 0.14 | 1.91% | 7.25 | 7.60 | 56422 | 4184.33 | 2.21% |
| 2025-05-19 | 7.20 | 7.32 | 0.13 | 1.81% | 7.19 | 7.36 | 39497 | 2878.08 | 1.55% |
| 2025-05-16 | 7.15 | 7.19 | 0.03 | 0.42% | 7.11 | 7.23 | 33136 | 2379.55 | 1.30% |
| 2025-05-15 | 7.15 | 7.16 | 0.03 | 0.42% | 7.06 | 7.20 | 29677 | 2118.55 | 1.16% |
| 2025-05-14 | 7.10 | 7.13 | 0.03 | 0.42% | 7.03 | 7.29 | 57065 | 4088.15 | 2.24% |
| 2025-05-13 | 7.10 | 7.10 | 0.01 | 0.14% | 7.05 | 7.21 | 28936 | 2059.28 | 1.13% |
| 2025-05-12 | 7.13 | 7.09 | -0.03 | -0.42% | 7.04 | 7.17 | 29473 | 2087.96 | 1.15% |
| 2025-05-09 | 7.09 | 7.12 | 0.03 | 0.42% | 7.05 | 7.17 | 42953 | 3052.47 | 1.68% |
| 2025-05-08 | 7.00 | 7.09 | 0.09 | 1.29% | 6.91 | 7.12 | 38121 | 2692.69 | 1.49% |
| 2025-05-07 | 6.99 | 7.00 | 0.02 | 0.29% | 6.94 | 7.18 | 54664 | 3852.75 | 2.14% |
| 2025-05-06 | 6.90 | 6.98 | 0.14 | 2.05% | 6.90 | 7.10 | 59153 | 4136.78 | 2.32% |
| 2025-04-30 | 6.80 | 6.84 | 0.05 | 0.74% | 6.74 | 6.89 | 40317 | 2753.77 | 1.58% |
| 2025-04-29 | 6.57 | 6.79 | 0.15 | 2.26% | 6.57 | 6.82 | 47514 | 3211.41 | 1.86% |
| 2025-04-28 | 6.73 | 6.64 | -0.09 | -1.34% | 6.60 | 6.76 | 27982 | 1860.11 | 1.10% |
| 2025-04-25 | 6.77 | 6.73 | 0.03 | 0.45% | 6.69 | 6.81 | 24146 | 1630.70 | 0.95% |
| 2025-04-24 | 6.75 | 6.70 | -0.10 | -1.47% | 6.67 | 6.81 | 26459 | 1783.67 | 1.04% |
| 2025-04-23 | 6.80 | 6.80 | 0.00 | 0.00% | 6.71 | 6.92 | 35583 | 2421.76 | 1.39% |
| 2025-04-22 | 6.73 | 6.80 | 0.09 | 1.34% | 6.72 | 6.85 | 26649 | 1810.96 | 1.04% |
| 2025-04-21 | 6.63 | 6.71 | 0.07 | 1.05% | 6.61 | 6.75 | 24612 | 1646.73 | 0.96% |
| 2025-04-18 | 6.63 | 6.64 | 0.04 | 0.61% | 6.57 | 6.69 | 20090 | 1332.06 | 0.79% |
| 2025-04-17 | 6.49 | 6.60 | 0.10 | 1.54% | 6.44 | 6.73 | 27670 | 1834.06 | 1.08% |
| 2025-04-16 | 6.55 | 6.50 | -0.11 | -1.66% | 6.38 | 6.65 | 30718 | 1994.64 | 1.20% |
| 2025-04-15 | 6.59 | 6.61 | 0.08 | 1.23% | 6.53 | 6.63 | 22845 | 1504.59 | 0.89% |
| 2025-04-14 | 6.45 | 6.53 | 0.12 | 1.87% | 6.45 | 6.62 | 22605 | 1478.90 | 0.89% |
| 2025-04-11 | 6.46 | 6.41 | -0.03 | -0.47% | 6.39 | 6.54 | 24677 | 1597.51 | 0.97% |
| 2025-04-10 | 6.40 | 6.44 | 0.12 | 1.90% | 6.39 | 6.54 | 36656 | 2373.95 | 1.44% |
| 2025-04-09 | 6.00 | 6.32 | 0.21 | 3.44% | 5.71 | 6.34 | 50840 | 3095.19 | 1.99% |
| 2025-04-08 | 6.08 | 6.11 | -0.10 | -1.61% | 5.94 | 6.30 | 49345 | 3009.57 | 1.93% |
| 2025-04-07 | 6.59 | 6.21 | -0.69 | -10.00% | 6.21 | 6.59 | 52862 | 3321.89 | 2.07% |
| 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% |
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。
