| 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 | 12.76 | 12.73 | 0.08 | 0.63% | 12.61 | 12.80 | 23232 | 2947.76 | 0.67% |
| 2026-02-02 | 12.74 | 12.65 | -0.13 | -1.02% | 12.63 | 12.94 | 38496 | 4936.03 | 1.11% |
| 2026-01-30 | 12.60 | 12.78 | 0.17 | 1.35% | 12.54 | 12.86 | 38501 | 4903.54 | 1.11% |
| 2026-01-29 | 12.55 | 12.61 | 0.02 | 0.16% | 12.50 | 12.72 | 34665 | 4378.60 | 1.00% |
| 2026-01-28 | 12.65 | 12.59 | -0.08 | -0.63% | 12.58 | 12.73 | 30711 | 3879.89 | 0.89% |
| 2026-01-27 | 12.89 | 12.67 | -0.24 | -1.86% | 12.53 | 12.95 | 47816 | 6051.05 | 1.38% |
| 2026-01-26 | 13.06 | 12.91 | -0.14 | -1.07% | 12.75 | 13.06 | 54123 | 6974.43 | 1.56% |
| 2026-01-23 | 13.19 | 13.05 | -0.14 | -1.06% | 13.03 | 13.19 | 45158 | 5909.44 | 1.30% |
| 2026-01-22 | 13.18 | 13.19 | -0.04 | -0.30% | 13.11 | 13.25 | 40615 | 5343.44 | 1.17% |
| 2026-01-21 | 13.20 | 13.23 | 0.06 | 0.46% | 13.06 | 13.26 | 43701 | 5759.16 | 1.26% |
| 2026-01-20 | 13.08 | 13.17 | 0.05 | 0.38% | 13.03 | 13.18 | 48337 | 6343.42 | 1.39% |
| 2026-01-19 | 12.85 | 13.12 | 0.29 | 2.26% | 12.76 | 13.13 | 50364 | 6528.22 | 1.45% |
| 2026-01-16 | 13.01 | 12.83 | -0.09 | -0.70% | 12.78 | 13.09 | 51628 | 6678.54 | 1.49% |
| 2026-01-15 | 12.88 | 12.92 | 0.07 | 0.54% | 12.80 | 13.00 | 42568 | 5496.28 | 1.23% |
| 2026-01-14 | 12.98 | 12.85 | -0.10 | -0.77% | 12.73 | 13.04 | 73739 | 9509.96 | 2.13% |
| 2026-01-13 | 13.10 | 12.95 | -0.26 | -1.97% | 12.89 | 13.21 | 68937 | 9015.90 | 1.99% |
| 2026-01-12 | 13.03 | 13.21 | 0.20 | 1.54% | 12.95 | 13.24 | 83286 | 10915.63 | 2.40% |
| 2026-01-09 | 13.16 | 13.01 | -0.12 | -0.91% | 12.91 | 13.17 | 84915 | 11052.42 | 2.45% |
| 2026-01-08 | 13.10 | 13.13 | -0.04 | -0.30% | 13.07 | 13.22 | 92024 | 12096.92 | 2.65% |
| 2026-01-07 | 13.48 | 13.17 | -0.40 | -2.95% | 13.13 | 13.53 | 116012 | 15389.84 | 3.35% |
| 2026-01-06 | 14.00 | 13.57 | -0.55 | -3.90% | 13.48 | 14.07 | 178361 | 24375.85 | 5.15% |
| 2026-01-05 | 14.80 | 14.12 | 0.39 | 2.84% | 13.78 | 14.80 | 278439 | 39277.65 | 8.03% |
| 2025-12-31 | 12.68 | 13.73 | 1.25 | 10.02% | 12.61 | 13.73 | 81562 | 10951.50 | 2.35% |
| 2025-12-30 | 12.67 | 12.48 | -0.16 | -1.27% | 12.34 | 12.67 | 26339 | 3296.65 | 0.76% |
| 2025-12-29 | 12.67 | 12.64 | -0.09 | -0.71% | 12.59 | 12.79 | 21988 | 2784.14 | 0.63% |
| 2025-12-26 | 12.88 | 12.73 | -0.15 | -1.16% | 12.65 | 12.91 | 35428 | 4516.78 | 1.02% |
| 2025-12-25 | 12.72 | 12.88 | 0.29 | 2.30% | 12.66 | 12.91 | 48828 | 6267.20 | 1.41% |
| 2025-12-24 | 12.59 | 12.59 | -0.05 | -0.40% | 12.47 | 12.64 | 23764 | 2987.51 | 0.69% |
| 2025-12-23 | 12.69 | 12.64 | -0.10 | -0.78% | 12.59 | 12.98 | 31472 | 4003.30 | 0.91% |
| 2025-12-22 | 12.70 | 12.74 | 0.02 | 0.16% | 12.62 | 12.84 | 39079 | 4983.23 | 1.13% |
| 2025-12-19 | 12.52 | 12.72 | 0.08 | 0.63% | 12.52 | 12.83 | 34388 | 4364.65 | 0.99% |
| 2025-12-18 | 12.33 | 12.64 | 0.31 | 2.51% | 12.27 | 12.66 | 57809 | 7269.42 | 1.67% |
| 2025-12-17 | 12.38 | 12.33 | -0.12 | -0.96% | 12.10 | 12.46 | 49993 | 6121.29 | 1.44% |
| 2025-12-16 | 12.44 | 12.45 | 0.09 | 0.73% | 12.29 | 12.56 | 53078 | 6617.85 | 1.53% |
| 2025-12-15 | 12.59 | 12.36 | -0.08 | -0.64% | 12.34 | 12.59 | 67550 | 8403.97 | 1.95% |
| 2025-12-12 | 12.46 | 12.44 | -0.08 | -0.64% | 12.40 | 12.76 | 108650 | 13661.43 | 3.13% |
| 2025-12-11 | 12.67 | 12.52 | -0.14 | -1.11% | 12.45 | 12.71 | 68247 | 8562.95 | 1.97% |
| 2025-12-10 | 12.72 | 12.66 | -0.10 | -0.78% | 12.61 | 12.93 | 72660 | 9255.34 | 2.10% |
| 2025-12-09 | 12.43 | 12.76 | 0.33 | 2.65% | 12.35 | 12.98 | 95519 | 12156.75 | 2.76% |
| 2025-12-08 | 12.58 | 12.43 | -0.12 | -0.96% | 12.35 | 12.59 | 42514 | 5284.34 | 1.23% |
| 2025-12-05 | 12.32 | 12.55 | 0.16 | 1.29% | 12.24 | 12.74 | 61988 | 7745.75 | 1.79% |
| 2025-12-04 | 12.38 | 12.39 | 0.01 | 0.08% | 12.32 | 12.55 | 59712 | 7433.57 | 1.72% |
| 2025-12-03 | 12.12 | 12.38 | 0.10 | 0.81% | 12.12 | 12.49 | 44650 | 5510.67 | 1.29% |
| 2025-12-02 | 12.40 | 12.28 | -0.03 | -0.24% | 12.17 | 12.47 | 81150 | 9983.07 | 2.34% |
| 2025-12-01 | 11.88 | 12.31 | 0.78 | 6.76% | 11.86 | 12.57 | 134356 | 16472.47 | 3.88% |
| 2025-11-28 | 11.41 | 11.53 | 0.08 | 0.70% | 11.34 | 11.53 | 15950 | 1828.29 | 0.46% |
| 2025-11-27 | 11.37 | 11.45 | 0.09 | 0.79% | 11.31 | 11.51 | 18581 | 2125.81 | 0.54% |
| 2025-11-26 | 11.47 | 11.36 | -0.06 | -0.53% | 11.33 | 11.56 | 24884 | 2848.31 | 0.72% |
| 2025-11-25 | 11.42 | 11.42 | 0.01 | 0.09% | 11.38 | 11.55 | 29216 | 3350.33 | 0.84% |
| 2025-11-24 | 11.41 | 11.41 | 0.00 | 0.00% | 11.36 | 11.68 | 30451 | 3489.16 | 0.88% |
| 2025-11-21 | 11.72 | 11.41 | -0.43 | -3.63% | 11.41 | 11.89 | 33260 | 3852.75 | 0.96% |
| 2025-11-20 | 11.88 | 11.84 | -0.04 | -0.34% | 11.76 | 11.98 | 20845 | 2469.22 | 0.60% |
| 2025-11-19 | 12.02 | 11.88 | -0.14 | -1.16% | 11.84 | 12.10 | 33397 | 3981.89 | 0.96% |
| 2025-11-18 | 12.21 | 12.02 | -0.18 | -1.48% | 11.97 | 12.23 | 35467 | 4270.47 | 1.02% |
| 2025-11-17 | 12.34 | 12.20 | -0.15 | -1.21% | 12.16 | 12.34 | 38076 | 4659.84 | 1.10% |
| 2025-11-14 | 12.27 | 12.35 | 0.12 | 0.98% | 12.22 | 12.47 | 45441 | 5618.44 | 1.31% |
| 2025-11-13 | 12.30 | 12.23 | -0.05 | -0.41% | 12.10 | 12.30 | 29784 | 3631.70 | 0.86% |
| 2025-11-12 | 12.35 | 12.28 | 0.08 | 0.66% | 12.15 | 12.35 | 37434 | 4583.97 | 1.08% |
| 2025-11-11 | 12.08 | 12.20 | 0.11 | 0.91% | 12.04 | 12.29 | 37444 | 4564.52 | 1.08% |
| 2025-11-10 | 12.15 | 12.09 | 0.00 | 0.00% | 11.96 | 12.15 | 39635 | 4782.12 | 1.14% |
| 2025-11-07 | 12.08 | 12.09 | 0.03 | 0.25% | 12.02 | 12.14 | 26510 | 3205.95 | 0.76% |
| 2025-11-06 | 12.18 | 12.06 | -0.07 | -0.58% | 12.00 | 12.18 | 30439 | 3673.62 | 0.88% |
| 2025-11-05 | 12.05 | 12.13 | 0.05 | 0.41% | 12.02 | 12.19 | 37842 | 4583.76 | 1.09% |
| 2025-11-04 | 12.06 | 12.08 | 0.00 | 0.00% | 12.02 | 12.22 | 44108 | 5347.07 | 1.27% |
| 2025-11-03 | 11.98 | 12.08 | 0.10 | 0.83% | 11.92 | 12.19 | 51560 | 6193.48 | 1.49% |
| 2025-10-31 | 12.10 | 11.98 | -0.03 | -0.25% | 11.96 | 12.10 | 35390 | 4250.74 | 1.02% |
| 2025-10-30 | 12.11 | 12.01 | -0.07 | -0.58% | 11.99 | 12.18 | 41756 | 5048.02 | 1.20% |
| 2025-10-29 | 12.20 | 12.08 | -0.22 | -1.79% | 11.81 | 12.25 | 57447 | 6895.84 | 1.66% |
| 2025-10-28 | 12.14 | 12.30 | 0.15 | 1.23% | 12.03 | 12.45 | 62128 | 7649.61 | 1.79% |
| 2025-10-27 | 12.33 | 12.15 | -0.33 | -2.64% | 11.80 | 12.33 | 83176 | 10136.70 | 2.40% |
| 2025-10-24 | 12.16 | 12.48 | 0.29 | 2.38% | 12.15 | 12.49 | 70752 | 8725.83 | 2.04% |
| 2025-10-23 | 12.22 | 12.19 | 0.01 | 0.08% | 12.08 | 12.24 | 35995 | 4374.82 | 1.04% |
| 2025-10-22 | 12.20 | 12.18 | -0.06 | -0.49% | 12.10 | 12.41 | 49743 | 6073.89 | 1.43% |
| 2025-10-21 | 11.97 | 12.24 | 0.28 | 2.34% | 11.92 | 12.26 | 54710 | 6646.89 | 1.58% |
| 2025-10-20 | 11.92 | 11.96 | 0.16 | 1.36% | 11.86 | 12.06 | 51770 | 6182.43 | 1.49% |
| 2025-10-17 | 11.90 | 11.80 | -0.09 | -0.76% | 11.80 | 12.00 | 45514 | 5426.20 | 1.31% |
| 2025-10-16 | 11.85 | 11.89 | -0.01 | -0.08% | 11.84 | 11.99 | 40286 | 4792.80 | 1.16% |
| 2025-10-15 | 11.75 | 11.90 | 0.19 | 1.62% | 11.68 | 11.93 | 56215 | 6657.79 | 1.62% |
| 2025-10-14 | 11.78 | 11.71 | -0.06 | -0.51% | 11.70 | 11.87 | 53525 | 6298.32 | 1.54% |
| 2025-10-13 | 11.40 | 11.77 | 0.24 | 2.08% | 11.39 | 11.78 | 68873 | 8008.53 | 1.99% |
中创物流(603967)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。
