| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 41.17 | 40.83 | -0.35 | -0.85% | 40.66 | 41.75 | 50992 | 21002.56 | 3.52% | 0.00 |
| 2026-03-25 | 40.80 | 41.18 | 0.07 | 0.17% | 40.75 | 41.94 | 59525 | 24577.90 | 4.11% | 0.00 |
| 2026-03-24 | 42.14 | 41.11 | -0.97 | -2.31% | 40.08 | 42.50 | 88702 | 36222.43 | 6.12% | 0.00 |
| 2026-03-23 | 41.12 | 42.08 | 0.42 | 1.01% | 41.08 | 44.10 | 112671 | 48125.89 | 7.77% | 0.00 |
| 2026-03-20 | 41.90 | 41.66 | -0.58 | -1.37% | 41.50 | 44.15 | 83560 | 35777.40 | 5.76% | 0.00 |
| 2026-03-19 | 41.85 | 42.24 | 0.12 | 0.28% | 41.14 | 43.88 | 87048 | 37048.16 | 6.00% | 0.00 |
| 2026-03-18 | 42.40 | 42.12 | -0.08 | -0.19% | 41.57 | 42.50 | 48141 | 20210.72 | 3.32% | 0.00 |
| 2026-03-17 | 44.61 | 42.20 | -2.36 | -5.30% | 42.20 | 44.63 | 87986 | 37816.32 | 6.07% | 0.00 |
| 2026-03-16 | 45.77 | 44.56 | -1.29 | -2.81% | 43.90 | 46.52 | 103542 | 46628.91 | 7.14% | 0.00 |
| 2026-03-13 | 46.51 | 45.85 | -0.20 | -0.43% | 44.65 | 47.68 | 122281 | 56014.65 | 8.43% | 0.00 |
| 2026-03-12 | 45.46 | 46.05 | 0.65 | 1.43% | 44.51 | 46.88 | 106057 | 48700.71 | 7.32% | 0.00 |
| 2026-03-11 | 44.60 | 45.40 | 0.82 | 1.84% | 44.58 | 46.55 | 72881 | 33196.08 | 5.03% | 0.00 |
| 2026-03-10 | 44.81 | 44.58 | 0.44 | 1.00% | 43.82 | 45.15 | 58881 | 26204.23 | 4.06% | 0.00 |
| 2026-03-09 | 45.08 | 44.14 | -1.39 | -3.05% | 42.90 | 45.10 | 70399 | 30885.84 | 4.86% | 0.00 |
| 2026-03-06 | 45.35 | 45.53 | 0.08 | 0.18% | 44.72 | 46.12 | 48952 | 22311.68 | 3.38% | 0.00 |
| 2026-03-05 | 46.06 | 45.45 | 0.22 | 0.49% | 44.81 | 46.96 | 65378 | 30092.58 | 4.51% | 0.00 |
| 2026-03-04 | 46.06 | 45.23 | -1.50 | -3.21% | 44.90 | 47.44 | 77750 | 35800.50 | 5.36% | 0.00 |
| 2026-03-03 | 48.50 | 46.73 | -1.86 | -3.83% | 46.63 | 49.17 | 92709 | 44222.68 | 6.40% | 0.00 |
| 2026-03-02 | 48.96 | 48.59 | 0.00 | 0.00% | 48.15 | 49.48 | 89411 | 43529.88 | 6.17% | 0.00 |
| 2026-02-27 | 48.89 | 48.59 | -0.69 | -1.40% | 47.61 | 49.20 | 73424 | 35591.02 | 5.06% | 0.00 |
| 2026-02-26 | 48.65 | 49.28 | -1.69 | -3.32% | 47.82 | 49.50 | 135229 | 65791.04 | 9.33% | 0.00 |
| 2026-02-25 | 44.66 | 50.97 | 6.31 | 14.13% | 44.66 | 50.97 | 192824 | 93685.49 | 13.30% | 0.00 |
| 2026-02-24 | 44.80 | 44.66 | 0.82 | 1.87% | 44.00 | 45.35 | 48854 | 21923.68 | 3.37% | 0.00 |
| 2026-02-13 | 44.50 | 43.84 | -0.66 | -1.48% | 43.84 | 45.35 | 51184 | 22847.52 | 3.53% | 0.00 |
| 2026-02-12 | 44.17 | 44.50 | 0.16 | 0.36% | 44.10 | 44.78 | 36467 | 16212.52 | 2.52% | 0.00 |
| 2026-02-11 | 44.66 | 44.34 | -0.35 | -0.78% | 44.19 | 45.36 | 37063 | 16587.78 | 2.56% | 0.00 |
| 2026-02-10 | 44.68 | 44.69 | 0.25 | 0.56% | 44.30 | 45.49 | 59720 | 26769.22 | 4.12% | 0.00 |
| 2026-02-09 | 45.58 | 44.44 | 2.42 | 5.76% | 44.13 | 46.55 | 85228 | 38297.29 | 5.88% | 0.00 |
| 2026-02-06 | 42.24 | 42.02 | -0.28 | -0.66% | 41.64 | 42.75 | 34720 | 14689.05 | 2.39% | 10.81 |
| 2026-02-05 | 42.10 | 42.30 | -0.08 | -0.19% | 41.13 | 42.44 | 34464 | 14406.98 | 2.38% | 0.00 |
| 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 |
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。
