| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 27.21 | 27.25 | -0.10 | -0.37% | 27.07 | 27.63 | 12062 | 3295.25 | 0.68% | 0.00 |
| 2025-12-12 | 27.20 | 27.35 | 0.21 | 0.77% | 27.03 | 27.56 | 19101 | 5214.65 | 1.08% | 0.00 |
| 2025-12-11 | 27.79 | 27.14 | -0.44 | -1.60% | 27.14 | 27.79 | 15975 | 4372.93 | 0.91% | 0.00 |
| 2025-12-10 | 28.06 | 27.58 | -0.48 | -1.71% | 27.57 | 28.20 | 19257 | 5342.66 | 1.09% | 0.00 |
| 2025-12-09 | 28.70 | 28.35 | -0.54 | -1.87% | 28.33 | 29.29 | 21151 | 6068.93 | 1.20% | 0.00 |
| 2025-12-08 | 29.40 | 28.89 | -0.24 | -0.82% | 28.80 | 29.44 | 35463 | 10320.98 | 2.01% | 0.00 |
| 2025-12-05 | 28.72 | 29.13 | 0.38 | 1.32% | 28.47 | 29.29 | 24127 | 6984.18 | 1.37% | 0.00 |
| 2025-12-04 | 30.49 | 28.75 | -1.42 | -4.71% | 28.62 | 30.49 | 36185 | 10517.82 | 2.05% | 0.00 |
| 2025-12-03 | 30.55 | 30.17 | -0.11 | -0.36% | 29.98 | 30.90 | 37676 | 11413.00 | 2.14% | 0.00 |
| 2025-12-02 | 29.59 | 30.28 | 0.69 | 2.33% | 29.20 | 30.54 | 51771 | 15594.01 | 2.94% | 12.18 |
| 2025-12-01 | 27.50 | 29.59 | 2.35 | 8.63% | 27.32 | 29.80 | 59061 | 17071.11 | 3.35% | 0.00 |
| 2025-11-28 | 27.01 | 27.24 | 0.43 | 1.60% | 26.82 | 27.30 | 12467 | 3381.98 | 0.71% | 0.00 |
| 2025-11-27 | 27.02 | 26.81 | -0.19 | -0.70% | 26.80 | 27.36 | 14439 | 3909.45 | 0.82% | 0.00 |
| 2025-11-26 | 27.47 | 27.00 | -0.47 | -1.71% | 27.00 | 27.65 | 15642 | 4268.00 | 0.89% | 0.00 |
| 2025-11-25 | 27.10 | 27.47 | 0.73 | 2.73% | 27.10 | 27.68 | 18263 | 5004.78 | 1.04% | 0.00 |
| 2025-11-24 | 27.41 | 26.74 | -0.24 | -0.89% | 26.42 | 27.41 | 16598 | 4439.44 | 0.94% | 0.00 |
| 2025-11-21 | 27.87 | 26.98 | -1.07 | -3.81% | 26.90 | 28.29 | 27344 | 7548.61 | 1.55% | 0.00 |
| 2025-11-20 | 28.62 | 28.05 | 0.04 | 0.14% | 27.78 | 28.62 | 14659 | 4119.85 | 0.83% | 0.00 |
| 2025-11-19 | 28.01 | 28.01 | -0.11 | -0.39% | 28.01 | 28.49 | 14245 | 4014.69 | 0.81% | 0.00 |
| 2025-11-18 | 28.80 | 28.12 | -0.68 | -2.36% | 28.05 | 28.80 | 19637 | 5556.85 | 1.11% | 0.00 |
| 2025-11-17 | 29.13 | 28.80 | -0.26 | -0.89% | 28.43 | 29.19 | 22387 | 6423.88 | 1.27% | 0.00 |
| 2025-11-14 | 29.45 | 29.06 | -0.53 | -1.79% | 29.06 | 30.02 | 23545 | 6925.70 | 1.34% | 0.00 |
| 2025-11-13 | 29.75 | 29.59 | -0.22 | -0.74% | 29.56 | 30.10 | 26530 | 7905.83 | 1.51% | 0.00 |
| 2025-11-12 | 28.96 | 29.81 | 0.92 | 3.18% | 28.81 | 30.25 | 51763 | 15334.63 | 2.94% | 0.00 |
| 2025-11-11 | 28.73 | 28.89 | 0.16 | 0.56% | 28.52 | 29.25 | 21253 | 6150.54 | 1.21% | 0.00 |
| 2025-11-10 | 28.96 | 28.73 | 0.07 | 0.24% | 28.62 | 29.14 | 22160 | 6385.70 | 1.26% | 0.00 |
| 2025-11-07 | 28.29 | 28.66 | 0.39 | 1.38% | 27.93 | 28.89 | 27077 | 7719.00 | 1.54% | 0.00 |
| 2025-11-06 | 27.45 | 28.27 | 0.87 | 3.18% | 27.45 | 28.53 | 32664 | 9215.68 | 1.85% | 0.00 |
| 2025-11-05 | 27.21 | 27.40 | -0.14 | -0.51% | 27.20 | 27.54 | 17075 | 4675.40 | 0.97% | 0.00 |
| 2025-11-04 | 28.15 | 27.54 | -0.61 | -2.17% | 27.30 | 28.15 | 25943 | 7193.61 | 1.47% | 0.00 |
| 2025-11-03 | 28.58 | 28.15 | -0.28 | -0.98% | 27.50 | 28.58 | 37468 | 10450.92 | 2.13% | 0.00 |
| 2025-10-31 | 28.40 | 28.43 | -0.06 | -0.21% | 28.25 | 28.66 | 39483 | 11208.66 | 2.24% | 0.00 |
| 2025-10-30 | 28.18 | 28.49 | 0.00 | 0.00% | 27.51 | 28.98 | 40566 | 11513.03 | 2.30% | 3.68 |
| 2025-10-29 | 27.93 | 28.49 | 0.53 | 1.90% | 27.75 | 28.55 | 33396 | 9428.98 | 1.90% | 0.00 |
| 2025-10-28 | 27.25 | 27.96 | 0.43 | 1.56% | 27.25 | 28.10 | 21259 | 5907.51 | 1.21% | 0.00 |
| 2025-10-27 | 26.82 | 27.53 | 0.76 | 2.84% | 26.71 | 27.62 | 26340 | 7185.64 | 1.49% | 0.00 |
| 2025-10-24 | 27.10 | 26.77 | 0.05 | 0.19% | 26.42 | 27.10 | 11888 | 3175.89 | 0.67% | 0.00 |
| 2025-10-23 | 26.52 | 26.72 | 0.27 | 1.02% | 26.20 | 26.75 | 8600 | 2272.50 | 0.49% | 0.00 |
| 2025-10-22 | 26.62 | 26.45 | -0.05 | -0.19% | 26.32 | 26.62 | 10181 | 2695.07 | 0.58% | 0.00 |
| 2025-10-21 | 26.10 | 26.50 | 0.38 | 1.45% | 26.02 | 26.73 | 14616 | 3847.73 | 0.83% | 0.00 |
| 2025-10-20 | 25.99 | 26.12 | 0.18 | 0.69% | 25.92 | 26.45 | 10469 | 2736.14 | 0.59% | 0.00 |
| 2025-10-17 | 26.49 | 25.94 | -0.55 | -2.08% | 25.91 | 26.49 | 13902 | 3630.91 | 0.79% | 0.00 |
| 2025-10-16 | 26.99 | 26.49 | -0.50 | -1.85% | 26.29 | 27.14 | 18740 | 4999.06 | 1.06% | 0.00 |
| 2025-10-15 | 26.98 | 26.99 | 0.01 | 0.04% | 26.65 | 27.11 | 16270 | 4367.31 | 0.92% | 0.00 |
| 2025-10-14 | 27.55 | 26.98 | -0.37 | -1.35% | 26.82 | 27.84 | 18588 | 5061.54 | 1.05% | 0.00 |
| 2025-10-13 | 27.36 | 27.35 | -0.31 | -1.12% | 26.68 | 27.73 | 19688 | 5362.07 | 1.12% | 0.00 |
| 2025-10-10 | 27.45 | 27.66 | 0.17 | 0.62% | 27.29 | 27.68 | 14111 | 3884.74 | 0.80% | 0.00 |
| 2025-10-09 | 27.99 | 27.49 | -0.31 | -1.12% | 27.30 | 28.06 | 21889 | 6016.35 | 1.24% | 0.00 |
| 2025-09-30 | 27.64 | 27.80 | 0.10 | 0.36% | 27.60 | 27.98 | 10754 | 2998.77 | 0.61% | 0.00 |
| 2025-09-29 | 27.76 | 27.70 | -0.06 | -0.22% | 27.19 | 27.99 | 16604 | 4579.40 | 0.94% | 0.00 |
| 2025-09-26 | 27.77 | 27.76 | -0.01 | -0.04% | 27.60 | 28.14 | 11539 | 3211.74 | 0.65% | 0.00 |
| 2025-09-25 | 28.39 | 27.77 | -0.62 | -2.18% | 27.77 | 28.41 | 19227 | 5386.22 | 1.09% | 0.00 |
| 2025-09-24 | 27.70 | 28.39 | 0.59 | 2.12% | 27.70 | 28.55 | 18763 | 5299.01 | 1.06% | 0.00 |
| 2025-09-23 | 28.17 | 27.80 | -0.37 | -1.31% | 27.40 | 28.44 | 24518 | 6830.57 | 1.39% | 0.00 |
| 2025-09-22 | 28.38 | 28.17 | -0.30 | -1.05% | 28.00 | 28.63 | 20621 | 5803.07 | 1.17% | 0.00 |
| 2025-09-19 | 28.01 | 28.47 | 0.21 | 0.74% | 28.01 | 28.94 | 26564 | 7572.15 | 1.51% | 0.00 |
| 2025-09-18 | 28.53 | 28.26 | -0.32 | -1.12% | 28.08 | 28.90 | 36891 | 10437.61 | 2.09% | 0.00 |
| 2025-09-17 | 28.80 | 28.58 | -0.13 | -0.45% | 28.53 | 29.15 | 23078 | 6655.47 | 1.31% | 0.00 |
| 2025-09-16 | 28.76 | 28.71 | -0.06 | -0.21% | 28.11 | 28.89 | 22898 | 6525.22 | 1.30% | 0.00 |
| 2025-09-15 | 28.51 | 28.77 | 0.26 | 0.91% | 28.23 | 29.29 | 36035 | 10366.55 | 2.05% | 0.00 |
| 2025-09-12 | 28.60 | 28.51 | -0.09 | -0.31% | 28.35 | 28.85 | 15815 | 4521.28 | 0.90% | 0.00 |
| 2025-09-11 | 28.19 | 28.60 | 0.20 | 0.70% | 28.10 | 28.60 | 14911 | 4239.10 | 0.85% | 0.00 |
| 2025-09-10 | 28.60 | 28.40 | -0.30 | -1.05% | 28.17 | 28.81 | 16142 | 4581.96 | 0.92% | 0.00 |
| 2025-09-09 | 29.11 | 28.70 | -0.21 | -0.73% | 28.57 | 29.29 | 16285 | 4711.62 | 0.92% | 0.00 |
| 2025-09-08 | 28.62 | 28.91 | 0.03 | 0.10% | 28.25 | 29.02 | 24300 | 6975.17 | 1.38% | 0.00 |
| 2025-09-05 | 28.39 | 28.88 | 0.76 | 2.70% | 28.32 | 28.90 | 19541 | 5594.22 | 1.11% | 0.00 |
| 2025-09-04 | 28.50 | 28.12 | -0.38 | -1.33% | 27.81 | 28.73 | 17792 | 5040.30 | 1.01% | 0.00 |
| 2025-09-03 | 29.12 | 28.50 | -0.51 | -1.76% | 28.40 | 29.16 | 14690 | 4212.34 | 0.83% | 0.00 |
| 2025-09-02 | 29.78 | 29.01 | -0.75 | -2.52% | 28.92 | 29.94 | 23011 | 6716.25 | 1.31% | 0.00 |
| 2025-09-01 | 29.21 | 29.76 | 0.78 | 2.69% | 28.99 | 29.95 | 45781 | 13549.36 | 2.60% | 0.00 |
| 2025-08-29 | 28.89 | 28.98 | 0.12 | 0.42% | 28.48 | 29.15 | 25158 | 7261.76 | 1.43% | 0.00 |
| 2025-08-28 | 29.11 | 28.86 | -0.17 | -0.59% | 27.93 | 29.47 | 36380 | 10446.46 | 2.06% | 0.00 |
| 2025-08-27 | 29.98 | 29.03 | -0.89 | -2.97% | 29.03 | 30.14 | 37486 | 11149.90 | 2.13% | 0.00 |
| 2025-08-26 | 30.09 | 29.92 | -0.27 | -0.89% | 29.86 | 30.41 | 35460 | 10671.92 | 2.01% | 0.00 |
| 2025-08-25 | 30.01 | 30.19 | 0.04 | 0.13% | 29.65 | 30.33 | 47617 | 14333.85 | 2.70% | 0.00 |
| 2025-08-22 | 30.50 | 30.15 | -0.15 | -0.50% | 29.90 | 30.58 | 32617 | 9849.75 | 1.85% | 0.00 |
| 2025-08-21 | 31.08 | 30.30 | -1.10 | -3.50% | 30.21 | 31.20 | 39830 | 12246.68 | 2.26% | 0.00 |
| 2025-08-20 | 30.82 | 31.40 | 0.58 | 1.88% | 30.66 | 31.60 | 37145 | 11605.73 | 2.11% | 0.00 |
| 2025-08-19 | 31.00 | 30.82 | -0.23 | -0.74% | 30.70 | 31.50 | 29518 | 9155.19 | 1.68% | 0.00 |
| 2025-08-18 | 30.51 | 31.05 | 0.34 | 1.11% | 30.50 | 31.36 | 37970 | 11778.05 | 2.15% | 0.00 |
中触媒(688267)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。
