| 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 | 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% |
| 2025-10-10 | 11.39 | 11.53 | 0.24 | 2.13% | 11.30 | 11.58 | 38770 | 4442.35 | 1.12% |
| 2025-10-09 | 11.15 | 11.29 | 0.16 | 1.44% | 11.06 | 11.31 | 33098 | 3700.07 | 0.95% |
| 2025-09-30 | 11.23 | 11.13 | -0.07 | -0.63% | 11.09 | 11.23 | 20112 | 2241.93 | 0.58% |
| 2025-09-29 | 11.15 | 11.20 | 0.11 | 0.99% | 10.96 | 11.22 | 29342 | 3264.64 | 0.85% |
| 2025-09-26 | 11.07 | 11.09 | -0.03 | -0.27% | 11.04 | 11.22 | 29660 | 3303.05 | 0.86% |
| 2025-09-25 | 11.26 | 11.12 | -0.13 | -1.16% | 11.09 | 11.27 | 22597 | 2520.80 | 0.65% |
| 2025-09-24 | 11.19 | 11.25 | 0.03 | 0.27% | 11.08 | 11.28 | 23832 | 2675.98 | 0.69% |
| 2025-09-23 | 11.41 | 11.22 | -0.20 | -1.75% | 11.04 | 11.41 | 30982 | 3462.13 | 0.89% |
| 2025-09-22 | 11.56 | 11.42 | -0.15 | -1.30% | 11.39 | 11.57 | 43923 | 5021.03 | 1.27% |
| 2025-09-19 | 11.51 | 11.57 | 0.08 | 0.70% | 11.46 | 11.72 | 40696 | 4705.50 | 1.17% |
| 2025-09-18 | 11.72 | 11.49 | -0.25 | -2.13% | 11.43 | 11.74 | 46473 | 5395.57 | 1.34% |
| 2025-09-17 | 11.82 | 11.74 | -0.08 | -0.68% | 11.70 | 11.93 | 41105 | 4843.14 | 1.19% |
| 2025-09-16 | 11.69 | 11.82 | 0.18 | 1.55% | 11.62 | 11.83 | 44771 | 5271.98 | 1.29% |
| 2025-09-15 | 11.69 | 11.64 | -0.07 | -0.60% | 11.58 | 11.70 | 26926 | 3132.76 | 0.78% |
| 2025-09-12 | 11.81 | 11.71 | -0.07 | -0.59% | 11.70 | 11.83 | 32397 | 3805.58 | 0.93% |
| 2025-09-11 | 11.79 | 11.78 | -0.03 | -0.25% | 11.59 | 11.81 | 36630 | 4286.70 | 1.06% |
| 2025-09-10 | 11.73 | 11.81 | 0.09 | 0.77% | 11.68 | 11.82 | 26480 | 3111.07 | 0.76% |
| 2025-09-09 | 11.81 | 11.72 | -0.10 | -0.85% | 11.69 | 11.86 | 31258 | 3676.74 | 0.90% |
| 2025-09-08 | 11.59 | 11.82 | 0.26 | 2.25% | 11.55 | 11.85 | 57229 | 6739.18 | 1.65% |
| 2025-09-05 | 11.64 | 11.56 | -0.08 | -0.69% | 11.44 | 11.64 | 37977 | 4378.08 | 1.10% |
| 2025-09-04 | 11.42 | 11.64 | 0.22 | 1.93% | 11.32 | 11.64 | 58184 | 6712.15 | 1.68% |
| 2025-09-03 | 11.55 | 11.42 | -0.13 | -1.13% | 11.39 | 11.66 | 41111 | 4712.59 | 1.19% |
| 2025-09-02 | 11.62 | 11.55 | -0.10 | -0.86% | 11.43 | 11.69 | 67006 | 7724.12 | 1.93% |
| 2025-09-01 | 11.52 | 11.65 | 0.06 | 0.52% | 11.51 | 11.75 | 52081 | 6062.95 | 1.50% |
| 2025-08-29 | 11.76 | 11.59 | -0.17 | -1.45% | 11.57 | 11.79 | 52084 | 6066.89 | 1.50% |
| 2025-08-28 | 11.78 | 11.76 | 0.00 | 0.00% | 11.51 | 11.93 | 85599 | 10028.45 | 2.47% |
| 2025-08-27 | 11.96 | 11.76 | -0.23 | -1.92% | 11.75 | 12.05 | 71724 | 8550.02 | 2.07% |
| 2025-08-26 | 11.84 | 11.99 | 0.21 | 1.78% | 11.71 | 12.06 | 76140 | 9106.38 | 2.20% |
| 2025-08-25 | 11.88 | 11.78 | -0.03 | -0.25% | 11.71 | 11.88 | 58164 | 6854.97 | 1.68% |
| 2025-08-22 | 11.88 | 11.81 | -0.07 | -0.59% | 11.68 | 11.94 | 54109 | 6358.10 | 1.56% |
| 2025-08-21 | 11.88 | 11.88 | 0.02 | 0.17% | 11.82 | 11.96 | 59263 | 7048.51 | 1.71% |
| 2025-08-20 | 11.65 | 11.86 | 0.17 | 1.45% | 11.61 | 11.87 | 57151 | 6734.05 | 1.65% |
| 2025-08-19 | 11.64 | 11.69 | 0.04 | 0.34% | 11.59 | 11.75 | 43367 | 5068.47 | 1.25% |
| 2025-08-18 | 11.59 | 11.65 | 0.06 | 0.52% | 11.58 | 11.68 | 47280 | 5505.57 | 1.36% |
| 2025-08-15 | 11.53 | 11.59 | 0.07 | 0.61% | 11.52 | 11.62 | 35589 | 4119.33 | 1.03% |
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。
