| 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 | 29.31 | 28.64 | -0.61 | -2.09% | 28.51 | 29.49 | 31452 | 9070.09 | 1.79% | 0.00 |
| 2026-02-03 | 29.15 | 29.25 | 0.33 | 1.14% | 28.93 | 30.15 | 40295 | 11791.12 | 2.29% | 0.00 |
| 2026-02-02 | 31.74 | 28.92 | -3.22 | -10.02% | 28.91 | 31.80 | 85140 | 25393.41 | 4.83% | 0.00 |
| 2026-01-30 | 31.66 | 32.14 | 0.21 | 0.66% | 30.75 | 32.31 | 50250 | 15877.48 | 2.85% | 0.00 |
| 2026-01-29 | 31.70 | 31.93 | 0.24 | 0.76% | 31.30 | 32.85 | 56780 | 18235.36 | 3.22% | 0.00 |
| 2026-01-28 | 31.46 | 31.69 | 0.33 | 1.05% | 31.16 | 32.30 | 42331 | 13428.31 | 2.40% | 0.00 |
| 2026-01-27 | 31.53 | 31.36 | -0.17 | -0.54% | 30.69 | 31.70 | 25469 | 7924.73 | 1.45% | 0.00 |
| 2026-01-26 | 31.55 | 31.53 | 0.09 | 0.29% | 30.78 | 31.80 | 39050 | 12205.14 | 2.22% | 0.00 |
| 2026-01-23 | 31.43 | 31.44 | 0.19 | 0.61% | 31.01 | 31.59 | 29321 | 9162.96 | 1.66% | 0.00 |
| 2026-01-22 | 31.55 | 31.25 | -0.39 | -1.23% | 30.65 | 32.07 | 46396 | 14420.51 | 2.63% | 0.00 |
| 2026-01-21 | 30.42 | 31.64 | 1.36 | 4.49% | 30.42 | 31.64 | 61140 | 19064.61 | 3.47% | 0.00 |
| 2026-01-20 | 30.40 | 30.28 | 0.05 | 0.17% | 29.89 | 30.50 | 27340 | 8255.89 | 1.55% | 0.00 |
| 2026-01-19 | 29.64 | 30.23 | 0.57 | 1.92% | 29.50 | 30.28 | 46805 | 13998.36 | 2.66% | 0.00 |
| 2026-01-16 | 29.53 | 29.66 | 0.28 | 0.95% | 29.33 | 30.14 | 29532 | 8744.18 | 1.68% | 7.00 |
| 2026-01-15 | 29.01 | 29.38 | 0.10 | 0.34% | 28.91 | 29.58 | 21085 | 6179.47 | 1.20% | 0.00 |
| 2026-01-14 | 29.38 | 29.28 | 0.20 | 0.69% | 28.81 | 29.80 | 31806 | 9331.65 | 1.81% | 2.00 |
| 2026-01-13 | 28.96 | 29.08 | -0.05 | -0.17% | 28.92 | 29.45 | 22712 | 6634.44 | 1.29% | 0.00 |
| 2026-01-12 | 29.50 | 29.13 | -0.08 | -0.27% | 28.62 | 29.50 | 29772 | 8626.82 | 1.69% | 0.00 |
| 2026-01-09 | 28.91 | 29.21 | 0.32 | 1.11% | 28.91 | 29.31 | 20759 | 6048.56 | 1.18% | 0.00 |
| 2026-01-08 | 28.93 | 28.89 | 0.06 | 0.21% | 28.76 | 29.18 | 21110 | 6115.54 | 1.20% | 0.00 |
| 2026-01-07 | 28.83 | 28.83 | 0.01 | 0.03% | 28.59 | 29.21 | 21880 | 6310.91 | 1.24% | 0.00 |
| 2026-01-06 | 29.11 | 28.82 | -0.15 | -0.52% | 28.55 | 29.16 | 25434 | 7317.33 | 1.44% | 0.00 |
| 2026-01-05 | 28.30 | 28.97 | 0.80 | 2.84% | 28.29 | 29.30 | 32766 | 9469.95 | 1.86% | 0.00 |
| 2025-12-31 | 28.49 | 28.17 | -0.15 | -0.53% | 28.01 | 28.74 | 12930 | 3650.47 | 0.73% | 0.00 |
| 2025-12-30 | 27.64 | 28.32 | 0.68 | 2.46% | 27.45 | 28.58 | 28491 | 8054.61 | 1.62% | 0.00 |
| 2025-12-29 | 27.59 | 27.64 | -0.13 | -0.47% | 27.55 | 28.09 | 11474 | 3177.25 | 0.65% | 0.00 |
| 2025-12-26 | 27.86 | 27.77 | -0.09 | -0.32% | 27.59 | 28.17 | 13859 | 3851.52 | 0.79% | 0.00 |
| 2025-12-25 | 27.75 | 27.86 | 0.18 | 0.65% | 27.54 | 28.12 | 12528 | 3485.28 | 0.71% | 0.00 |
| 2025-12-24 | 27.26 | 27.68 | 0.50 | 1.84% | 27.11 | 27.76 | 13479 | 3709.50 | 0.76% | 0.00 |
| 2025-12-23 | 27.80 | 27.18 | -0.54 | -1.95% | 27.04 | 27.80 | 17102 | 4669.41 | 0.97% | 0.00 |
| 2025-12-22 | 27.49 | 27.72 | 0.30 | 1.09% | 27.39 | 27.78 | 10998 | 3042.20 | 0.62% | 0.00 |
| 2025-12-19 | 27.15 | 27.42 | 0.39 | 1.44% | 27.04 | 27.47 | 13257 | 3625.99 | 0.75% | 0.00 |
| 2025-12-18 | 27.15 | 27.03 | -0.08 | -0.30% | 26.93 | 27.66 | 18099 | 4934.97 | 1.03% | 0.00 |
| 2025-12-17 | 26.96 | 27.11 | 0.15 | 0.56% | 26.73 | 27.23 | 12849 | 3464.76 | 0.73% | 0.00 |
| 2025-12-16 | 26.94 | 26.96 | -0.29 | -1.06% | 26.85 | 27.49 | 11629 | 3145.06 | 0.66% | 0.00 |
| 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 |
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。
