| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 42.94 | 42.38 | -0.95 | -2.19% | 41.93 | 43.19 | 34085 | 14482.28 | 2.35% | 0.00 |
| 2026-02-03 | 42.80 | 43.33 | 1.03 | 2.43% | 42.39 | 43.44 | 36334 | 15625.99 | 2.51% | 0.00 |
| 2026-02-02 | 44.85 | 42.30 | -2.91 | -6.44% | 42.30 | 45.49 | 55109 | 23847.77 | 3.80% | 0.00 |
| 2026-01-30 | 45.89 | 45.21 | -0.74 | -1.61% | 44.28 | 46.59 | 49876 | 22585.69 | 3.44% | 0.00 |
| 2026-01-29 | 48.26 | 45.95 | -2.50 | -5.16% | 45.92 | 48.50 | 53205 | 25004.20 | 3.67% | 50.00 |
| 2026-01-28 | 48.00 | 48.45 | 0.41 | 0.85% | 47.67 | 48.95 | 61138 | 29514.70 | 4.22% | 0.00 |
| 2026-01-27 | 47.08 | 48.04 | 0.65 | 1.37% | 46.27 | 48.30 | 60755 | 28773.73 | 4.19% | 0.00 |
| 2026-01-26 | 47.89 | 47.39 | -1.05 | -2.17% | 46.80 | 48.30 | 64550 | 30554.43 | 4.45% | 0.00 |
| 2026-01-23 | 48.29 | 48.44 | 0.39 | 0.81% | 47.91 | 48.85 | 61849 | 29898.64 | 4.27% | 12.45 |
| 2026-01-22 | 49.84 | 48.05 | -1.32 | -2.67% | 47.70 | 50.10 | 80744 | 39074.30 | 5.57% | 0.00 |
| 2026-01-21 | 47.02 | 49.37 | 1.97 | 4.16% | 46.93 | 49.90 | 99107 | 48145.95 | 6.84% | 0.00 |
| 2026-01-20 | 48.25 | 47.40 | -1.19 | -2.45% | 46.72 | 48.50 | 83726 | 39721.75 | 5.78% | 5.02 |
| 2026-01-19 | 48.42 | 48.59 | 1.92 | 4.11% | 48.20 | 51.18 | 160373 | 79062.82 | 11.06% | 27.03 |
| 2026-01-16 | 45.83 | 46.67 | 1.61 | 3.57% | 45.30 | 47.19 | 99048 | 45657.27 | 6.83% | 0.00 |
| 2026-01-15 | 43.02 | 45.06 | 1.70 | 3.92% | 42.77 | 45.40 | 87887 | 38908.04 | 6.06% | 0.00 |
| 2026-01-14 | 43.58 | 43.36 | -0.22 | -0.50% | 42.92 | 44.64 | 69928 | 30620.29 | 4.82% | 0.00 |
| 2026-01-13 | 45.02 | 43.58 | -1.70 | -3.75% | 43.51 | 45.40 | 76151 | 33703.81 | 5.25% | 0.00 |
| 2026-01-12 | 44.59 | 45.28 | 0.62 | 1.39% | 44.12 | 45.47 | 93757 | 42078.12 | 6.47% | 0.00 |
| 2026-01-09 | 45.28 | 44.66 | -0.84 | -1.85% | 44.06 | 45.44 | 104346 | 46567.14 | 7.20% | 5.00 |
| 2026-01-08 | 46.21 | 45.50 | 0.71 | 1.59% | 44.88 | 48.50 | 146080 | 67589.30 | 10.08% | 2.88 |
| 2026-01-07 | 43.39 | 44.79 | 2.22 | 5.21% | 43.21 | 45.40 | 137193 | 60798.55 | 9.46% | 0.00 |
| 2026-01-06 | 42.30 | 42.57 | 0.39 | 0.92% | 42.01 | 43.20 | 59447 | 25308.08 | 4.10% | 0.00 |
| 2026-01-05 | 40.59 | 42.18 | 1.78 | 4.41% | 40.59 | 42.23 | 69380 | 28899.71 | 4.79% | 0.00 |
| 2025-12-31 | 40.25 | 40.40 | 0.28 | 0.70% | 40.11 | 40.99 | 35281 | 14289.87 | 2.43% | 0.00 |
| 2025-12-30 | 40.34 | 40.12 | -0.33 | -0.82% | 40.05 | 40.80 | 37542 | 15140.71 | 2.59% | 0.00 |
| 2025-12-29 | 41.38 | 40.45 | -1.07 | -2.58% | 40.43 | 41.44 | 47380 | 19364.79 | 3.27% | 0.00 |
| 2025-12-26 | 41.82 | 41.52 | -0.25 | -0.60% | 41.45 | 41.95 | 39225 | 16362.12 | 2.71% | 0.00 |
| 2025-12-25 | 41.80 | 41.77 | 0.04 | 0.10% | 41.32 | 42.00 | 37774 | 15743.87 | 2.61% | 5.00 |
| 2025-12-24 | 41.14 | 41.73 | 0.75 | 1.83% | 40.78 | 42.17 | 61870 | 25647.83 | 4.27% | 0.00 |
| 2025-12-23 | 40.65 | 40.98 | 0.33 | 0.81% | 40.56 | 41.70 | 58167 | 23980.19 | 4.01% | 0.00 |
| 2025-12-22 | 40.39 | 40.65 | 0.28 | 0.69% | 40.12 | 41.20 | 47987 | 19596.38 | 3.31% | 0.00 |
| 2025-12-19 | 40.71 | 40.37 | -0.34 | -0.84% | 40.05 | 40.97 | 48268 | 19501.38 | 3.33% | 0.00 |
| 2025-12-18 | 41.22 | 40.71 | -0.89 | -2.14% | 40.65 | 41.77 | 52482 | 21525.83 | 3.62% | 0.00 |
| 2025-12-17 | 41.40 | 41.60 | 0.13 | 0.31% | 39.91 | 41.97 | 84772 | 34690.23 | 5.85% | 0.00 |
| 2025-12-16 | 40.17 | 41.47 | 1.24 | 3.08% | 40.17 | 42.85 | 108342 | 45219.69 | 7.47% | 0.00 |
| 2025-12-15 | 39.43 | 40.23 | 0.44 | 1.11% | 39.41 | 41.20 | 66584 | 26948.83 | 4.59% | 0.00 |
| 2025-12-12 | 39.20 | 39.79 | 0.45 | 1.14% | 38.88 | 40.15 | 49757 | 19640.88 | 3.43% | 0.00 |
| 2025-12-11 | 40.29 | 39.34 | -0.49 | -1.23% | 39.26 | 40.60 | 40758 | 16245.59 | 2.81% | 0.00 |
| 2025-12-10 | 39.91 | 39.83 | -0.08 | -0.20% | 39.26 | 39.93 | 32830 | 12989.20 | 2.26% | 0.00 |
| 2025-12-09 | 40.05 | 39.91 | -0.31 | -0.77% | 39.50 | 40.49 | 31658 | 12666.82 | 2.18% | 0.00 |
| 2025-12-08 | 39.85 | 40.22 | 0.42 | 1.06% | 39.85 | 40.63 | 40480 | 16329.75 | 2.79% | 0.00 |
| 2025-12-05 | 39.39 | 39.80 | 0.66 | 1.69% | 38.72 | 39.98 | 30037 | 11874.98 | 2.07% | 0.00 |
| 2025-12-04 | 39.23 | 39.14 | -0.40 | -1.01% | 38.70 | 39.64 | 29041 | 11347.39 | 2.00% | 0.00 |
| 2025-12-03 | 39.90 | 39.54 | -0.45 | -1.13% | 39.22 | 39.98 | 28938 | 11422.32 | 2.00% | 0.00 |
| 2025-12-02 | 40.35 | 39.99 | -0.73 | -1.79% | 39.70 | 40.69 | 35939 | 14400.04 | 2.48% | 0.00 |
| 2025-12-01 | 40.00 | 40.72 | 0.46 | 1.14% | 39.91 | 41.06 | 55533 | 22450.25 | 3.83% | 0.00 |
| 2025-11-28 | 39.50 | 40.26 | 0.75 | 1.90% | 39.10 | 40.34 | 37778 | 15106.17 | 2.61% | 0.00 |
| 2025-11-27 | 39.52 | 39.51 | -0.01 | -0.03% | 39.47 | 40.46 | 37676 | 15054.44 | 2.60% | 0.00 |
| 2025-11-26 | 39.93 | 39.52 | -0.55 | -1.37% | 39.27 | 40.23 | 43150 | 17138.69 | 2.98% | 0.00 |
| 2025-11-25 | 40.79 | 40.07 | -0.73 | -1.79% | 39.89 | 41.11 | 66487 | 26931.48 | 4.59% | 0.00 |
| 2025-11-24 | 40.50 | 40.80 | 0.50 | 1.24% | 40.02 | 41.40 | 53121 | 21647.90 | 3.66% | 0.00 |
| 2025-11-21 | 40.50 | 40.30 | -1.45 | -3.47% | 40.00 | 42.70 | 75691 | 31238.54 | 5.22% | 15.53 |
| 2025-11-20 | 44.77 | 41.75 | -2.38 | -5.39% | 41.56 | 44.79 | 81801 | 34992.55 | 5.64% | 7.00 |
| 2025-11-19 | 43.00 | 44.13 | 0.64 | 1.47% | 43.00 | 45.10 | 88147 | 38811.78 | 6.08% | 0.00 |
| 2025-11-18 | 43.26 | 43.49 | 0.25 | 0.58% | 42.24 | 45.20 | 90324 | 39486.84 | 6.23% | 0.00 |
| 2025-11-17 | 43.10 | 43.24 | 1.22 | 2.90% | 43.10 | 45.80 | 94991 | 42387.52 | 6.55% | 10.00 |
| 2025-11-14 | 43.97 | 42.02 | -2.33 | -5.25% | 42.01 | 43.97 | 75521 | 32285.63 | 5.21% | 0.00 |
| 2025-11-13 | 43.20 | 44.35 | 0.87 | 2.00% | 42.99 | 45.99 | 83413 | 37443.53 | 5.75% | 0.00 |
| 2025-11-12 | 44.30 | 43.48 | -1.12 | -2.51% | 42.44 | 44.60 | 78882 | 34027.38 | 5.44% | 0.00 |
| 2025-11-11 | 45.90 | 44.60 | -0.85 | -1.87% | 44.30 | 46.19 | 82728 | 37286.15 | 5.71% | 0.00 |
| 2025-11-10 | 46.41 | 45.45 | -0.54 | -1.17% | 45.05 | 47.28 | 110828 | 51138.82 | 7.64% | 0.00 |
| 2025-11-07 | 44.10 | 45.99 | 1.24 | 2.77% | 43.81 | 47.47 | 119231 | 54938.62 | 8.22% | 0.00 |
| 2025-11-06 | 45.50 | 44.75 | -0.76 | -1.67% | 44.38 | 46.29 | 89335 | 40389.48 | 6.16% | 0.00 |
| 2025-11-05 | 43.98 | 45.51 | -0.39 | -0.85% | 43.58 | 46.90 | 102200 | 46073.87 | 7.05% | 0.00 |
| 2025-11-04 | 46.39 | 45.90 | -0.98 | -2.09% | 45.08 | 47.35 | 95030 | 43681.79 | 6.56% | 0.00 |
| 2025-11-03 | 45.13 | 46.88 | 1.00 | 2.18% | 43.21 | 48.50 | 165689 | 74780.80 | 11.43% | 0.00 |
| 2025-10-31 | 48.35 | 45.88 | -2.93 | -6.00% | 45.88 | 49.70 | 167178 | 78868.73 | 11.53% | 0.00 |
| 2025-10-30 | 47.00 | 48.81 | 1.61 | 3.41% | 47.00 | 52.00 | 246312 | 122095.80 | 16.99% | 0.00 |
| 2025-10-29 | 48.00 | 47.20 | 2.20 | 4.89% | 47.02 | 52.40 | 266625 | 130930.35 | 18.39% | 10.00 |
| 2025-10-28 | 38.70 | 45.00 | 6.11 | 15.71% | 38.21 | 45.38 | 114919 | 47009.71 | 7.93% | 81.88 |
| 2025-10-27 | 40.50 | 38.89 | -1.59 | -3.93% | 37.69 | 41.49 | 108309 | 42350.14 | 7.47% | 0.00 |
| 2025-10-24 | 39.76 | 40.48 | 0.97 | 2.46% | 39.76 | 40.64 | 38807 | 15604.57 | 2.68% | 0.00 |
| 2025-10-23 | 39.50 | 39.51 | 0.01 | 0.03% | 38.68 | 39.77 | 26109 | 10201.41 | 1.80% | 0.00 |
| 2025-10-22 | 39.55 | 39.50 | -0.53 | -1.32% | 39.12 | 39.99 | 25136 | 9926.84 | 1.73% | 0.00 |
| 2025-10-21 | 39.37 | 40.03 | 0.80 | 2.04% | 39.37 | 40.19 | 33048 | 13186.90 | 2.28% | 0.00 |
| 2025-10-20 | 39.92 | 39.23 | -0.19 | -0.48% | 38.71 | 40.48 | 27600 | 10883.87 | 1.90% | 0.00 |
| 2025-10-17 | 40.92 | 39.42 | -1.50 | -3.67% | 39.30 | 41.25 | 36710 | 14641.41 | 2.53% | 0.00 |
| 2025-10-16 | 42.74 | 40.92 | -1.34 | -3.17% | 40.92 | 42.74 | 26871 | 11130.41 | 1.85% | 0.00 |
| 2025-10-15 | 41.65 | 42.26 | 0.62 | 1.49% | 40.66 | 42.56 | 44847 | 18625.23 | 3.09% | 0.00 |
| 2025-10-14 | 43.75 | 41.64 | -2.16 | -4.93% | 41.63 | 44.06 | 58416 | 24994.90 | 4.03% | 0.00 |
中船特气(688146)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。
