| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 39.40 | 43.80 | 0.87 | 2.03% | 39.40 | 44.20 | 71596 | 30930.63 | 4.94% | 0.00 |
| 2025-10-10 | 44.00 | 42.93 | -1.42 | -3.20% | 42.46 | 44.69 | 61597 | 26599.21 | 4.25% | 0.00 |
| 2025-10-09 | 44.12 | 44.35 | 0.39 | 0.89% | 44.10 | 45.67 | 55826 | 25044.09 | 3.85% | 0.00 |
| 2025-09-30 | 43.77 | 43.96 | 0.17 | 0.39% | 43.50 | 44.58 | 44960 | 19842.86 | 3.10% | 0.00 |
| 2025-09-29 | 44.35 | 43.79 | -0.21 | -0.48% | 43.50 | 44.90 | 53672 | 23643.19 | 3.70% | 0.00 |
| 2025-09-26 | 44.90 | 44.00 | -1.10 | -2.44% | 43.90 | 46.68 | 69459 | 31267.78 | 4.79% | 0.00 |
| 2025-09-25 | 45.20 | 45.10 | -0.83 | -1.81% | 45.01 | 46.40 | 64202 | 29188.41 | 4.43% | 0.00 |
| 2025-09-24 | 42.89 | 45.93 | 2.47 | 5.68% | 42.70 | 46.80 | 133179 | 59964.10 | 9.19% | 0.00 |
| 2025-09-23 | 42.55 | 43.46 | 1.19 | 2.82% | 40.52 | 43.88 | 68586 | 28732.39 | 4.73% | 0.00 |
| 2025-09-22 | 43.22 | 42.27 | -0.79 | -1.83% | 41.90 | 43.80 | 68310 | 29040.49 | 4.71% | 0.00 |
| 2025-09-19 | 41.96 | 43.06 | 0.97 | 2.30% | 41.80 | 44.98 | 102823 | 44735.58 | 7.09% | 0.00 |
| 2025-09-18 | 41.79 | 42.09 | -0.12 | -0.28% | 41.50 | 43.50 | 87793 | 37311.90 | 6.06% | 0.00 |
| 2025-09-17 | 41.17 | 42.21 | 0.91 | 2.20% | 41.00 | 42.40 | 70239 | 29390.01 | 4.85% | 7.00 |
| 2025-09-16 | 40.66 | 41.30 | 0.95 | 2.35% | 40.01 | 41.64 | 55159 | 22637.76 | 3.80% | 0.00 |
| 2025-09-15 | 40.51 | 40.35 | 0.02 | 0.05% | 39.89 | 40.98 | 44453 | 17966.74 | 3.07% | 0.00 |
| 2025-09-12 | 40.29 | 40.33 | 0.08 | 0.20% | 40.00 | 41.33 | 54907 | 22325.54 | 3.79% | 0.00 |
| 2025-09-11 | 39.03 | 40.25 | 0.94 | 2.39% | 39.03 | 40.55 | 45414 | 18105.38 | 3.13% | 0.00 |
| 2025-09-10 | 39.17 | 39.31 | 0.40 | 1.03% | 38.83 | 39.71 | 40607 | 15961.94 | 2.80% | 0.00 |
| 2025-09-09 | 40.33 | 38.91 | -1.62 | -4.00% | 38.81 | 40.49 | 45685 | 17993.53 | 3.15% | 0.00 |
| 2025-09-08 | 39.99 | 40.53 | 0.79 | 1.99% | 38.98 | 40.73 | 57922 | 22965.47 | 4.00% | 2.69 |
| 2025-09-05 | 39.09 | 39.74 | 0.85 | 2.19% | 38.88 | 39.93 | 43813 | 17327.42 | 3.02% | 0.00 |
| 2025-09-04 | 40.79 | 38.89 | -1.92 | -4.70% | 38.35 | 41.28 | 79549 | 31637.48 | 5.49% | 0.00 |
| 2025-09-03 | 40.81 | 40.81 | 0.26 | 0.64% | 39.96 | 41.91 | 86842 | 35533.25 | 5.99% | 0.00 |
| 2025-09-02 | 42.78 | 40.55 | -2.75 | -6.35% | 40.11 | 43.29 | 132015 | 54168.52 | 9.11% | 0.00 |
| 2025-09-01 | 42.80 | 43.30 | 0.49 | 1.14% | 42.35 | 44.00 | 85526 | 36881.10 | 5.90% | 0.00 |
| 2025-08-29 | 43.18 | 42.81 | -0.37 | -0.86% | 41.59 | 43.20 | 105165 | 44498.35 | 7.25% | 0.00 |
| 2025-08-28 | 42.29 | 43.18 | 1.18 | 2.81% | 41.95 | 43.50 | 118865 | 50775.51 | 8.20% | 0.00 |
| 2025-08-27 | 42.32 | 42.00 | -0.36 | -0.85% | 41.93 | 44.56 | 134995 | 58622.75 | 9.31% | 0.00 |
| 2025-08-26 | 42.10 | 42.36 | 0.42 | 1.00% | 40.92 | 43.19 | 106176 | 44530.27 | 7.32% | 0.00 |
| 2025-08-25 | 42.00 | 41.94 | 0.49 | 1.18% | 41.72 | 44.10 | 196713 | 84276.69 | 13.57% | 9.02 |
| 2025-08-22 | 39.55 | 41.45 | 1.80 | 4.54% | 39.55 | 42.58 | 151156 | 62291.14 | 10.43% | 0.00 |
| 2025-08-21 | 40.28 | 39.65 | -0.63 | -1.56% | 39.46 | 40.58 | 87897 | 35064.13 | 6.06% | 0.00 |
| 2025-08-20 | 39.10 | 40.28 | 0.70 | 1.77% | 38.49 | 40.48 | 132672 | 52198.04 | 9.15% | 4.00 |
| 2025-08-19 | 40.08 | 39.58 | -0.86 | -2.13% | 39.58 | 41.51 | 142839 | 57602.04 | 9.85% | 0.00 |
| 2025-08-18 | 41.56 | 40.44 | -1.50 | -3.58% | 39.26 | 41.80 | 229650 | 92527.66 | 15.84% | 0.00 |
| 2025-08-15 | 40.02 | 41.94 | 1.31 | 3.22% | 39.51 | 42.50 | 253717 | 105481.33 | 17.50% | 0.00 |
| 2025-08-14 | 46.62 | 40.63 | -4.23 | -9.43% | 40.63 | 46.62 | 381063 | 160105.12 | 26.29% | 139.00 |
| 2025-08-13 | 41.43 | 44.86 | 7.48 | 20.01% | 41.43 | 44.86 | 310402 | 137566.92 | 21.41% | 5.00 |
| 2025-08-12 | 36.00 | 37.38 | 2.19 | 6.22% | 34.70 | 37.98 | 232889 | 84263.53 | 16.06% | 0.00 |
| 2025-08-11 | 36.48 | 35.19 | 0.42 | 1.21% | 34.86 | 37.88 | 216057 | 77264.41 | 14.90% | 0.00 |
| 2025-08-08 | 33.80 | 34.77 | 2.37 | 7.31% | 33.80 | 36.20 | 223132 | 78061.23 | 15.39% | 0.00 |
| 2025-08-07 | 32.95 | 32.40 | -0.55 | -1.67% | 32.32 | 33.39 | 110147 | 35923.96 | 7.60% | 0.00 |
| 2025-08-06 | 31.68 | 32.95 | 2.50 | 8.21% | 31.31 | 34.56 | 187350 | 61691.28 | 12.92% | 0.00 |
| 2025-08-05 | 30.41 | 30.45 | 0.12 | 0.40% | 30.31 | 30.57 | 32490 | 9886.00 | 2.24% | 0.00 |
| 2025-08-04 | 29.68 | 30.33 | 0.62 | 2.09% | 29.54 | 30.50 | 33535 | 10093.20 | 2.31% | 0.00 |
| 2025-08-01 | 29.53 | 29.71 | 0.04 | 0.13% | 29.53 | 30.00 | 28297 | 8418.92 | 1.95% | 0.00 |
| 2025-07-31 | 30.10 | 29.67 | -0.66 | -2.18% | 29.51 | 30.36 | 54544 | 16323.14 | 3.76% | 0.00 |
| 2025-07-30 | 30.40 | 30.33 | -0.09 | -0.30% | 30.00 | 30.91 | 45852 | 13962.66 | 3.16% | 0.00 |
| 2025-07-29 | 30.38 | 30.42 | 0.09 | 0.30% | 30.17 | 30.60 | 40875 | 12417.33 | 2.82% | 0.00 |
| 2025-07-28 | 30.39 | 30.33 | -0.06 | -0.20% | 30.17 | 30.51 | 35719 | 10843.44 | 2.46% | 0.00 |
| 2025-07-25 | 30.18 | 30.39 | 0.30 | 1.00% | 30.02 | 30.59 | 45317 | 13707.19 | 3.13% | 0.00 |
| 2025-07-24 | 29.64 | 30.09 | 0.37 | 1.24% | 29.64 | 30.09 | 44567 | 13358.24 | 3.07% | 0.00 |
| 2025-07-23 | 30.03 | 29.72 | -0.31 | -1.03% | 29.63 | 30.05 | 43713 | 13047.91 | 3.02% | 0.00 |
| 2025-07-22 | 29.94 | 30.03 | 0.01 | 0.03% | 29.87 | 30.35 | 47384 | 14237.05 | 3.27% | 8.00 |
| 2025-07-21 | 30.00 | 30.02 | 0.13 | 0.43% | 29.81 | 30.16 | 36802 | 11036.26 | 2.54% | 0.00 |
| 2025-07-18 | 30.00 | 29.89 | 0.01 | 0.03% | 29.72 | 30.10 | 30419 | 9078.21 | 2.10% | 0.00 |
| 2025-07-17 | 29.43 | 29.88 | 0.32 | 1.08% | 29.43 | 29.95 | 34297 | 10197.60 | 2.37% | 0.00 |
| 2025-07-16 | 29.60 | 29.56 | 0.11 | 0.37% | 29.45 | 29.92 | 33636 | 9985.41 | 2.32% | 0.00 |
| 2025-07-15 | 29.79 | 29.45 | -0.30 | -1.01% | 29.26 | 29.94 | 37979 | 11218.85 | 2.62% | 0.00 |
| 2025-07-14 | 29.39 | 29.75 | 0.27 | 0.92% | 29.39 | 30.08 | 52755 | 15710.81 | 3.64% | 0.00 |
| 2025-07-11 | 29.10 | 29.48 | 0.29 | 0.99% | 29.02 | 29.69 | 47778 | 14047.87 | 3.30% | 0.00 |
| 2025-07-10 | 29.22 | 29.19 | -0.03 | -0.10% | 29.00 | 29.29 | 33199 | 9671.34 | 2.29% | 0.00 |
| 2025-07-09 | 29.62 | 29.22 | -0.42 | -1.42% | 29.12 | 29.73 | 44002 | 12926.24 | 3.04% | 0.00 |
| 2025-07-08 | 29.39 | 29.64 | -0.01 | -0.03% | 29.16 | 29.90 | 57009 | 16864.45 | 3.93% | 0.00 |
| 2025-07-07 | 28.68 | 29.65 | 0.84 | 2.92% | 28.60 | 30.29 | 81439 | 24050.58 | 5.62% | 0.00 |
| 2025-07-04 | 29.35 | 28.81 | -0.52 | -1.77% | 28.74 | 29.45 | 46681 | 13502.09 | 3.22% | 0.00 |
| 2025-07-03 | 29.34 | 29.33 | -0.06 | -0.20% | 29.21 | 29.71 | 41440 | 12179.48 | 2.86% | 0.00 |
| 2025-07-02 | 30.07 | 29.56 | -0.52 | -1.73% | 29.40 | 30.26 | 65113 | 19357.07 | 4.49% | 0.00 |
| 2025-07-01 | 28.91 | 30.08 | 1.17 | 4.05% | 28.71 | 30.60 | 112599 | 33727.71 | 7.77% | 0.00 |
| 2025-06-30 | 28.43 | 28.91 | 0.53 | 1.87% | 28.35 | 29.29 | 46738 | 13497.49 | 3.22% | 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。
