| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 60.70 | 63.68 | 1.31 | 2.10% | 60.39 | 66.88 | 316510 | 201708.73 | 3.52% | 25.35 |
| 2026-03-24 | 55.70 | 62.37 | 6.94 | 12.52% | 55.60 | 62.80 | 347560 | 205738.00 | 3.86% | 21.79 |
| 2026-03-23 | 53.03 | 55.43 | 1.51 | 2.80% | 51.60 | 57.64 | 286497 | 158954.09 | 3.18% | 0.00 |
| 2026-03-20 | 60.99 | 53.92 | -6.67 | -11.01% | 53.28 | 62.85 | 310334 | 177799.17 | 3.45% | 103.60 |
| 2026-03-19 | 58.19 | 60.59 | -0.03 | -0.05% | 56.27 | 63.68 | 338522 | 201190.25 | 3.76% | 73.28 |
| 2026-03-18 | 55.55 | 60.62 | 1.22 | 2.05% | 52.32 | 60.73 | 420538 | 236509.80 | 4.67% | 8.00 |
| 2026-03-17 | 50.00 | 59.40 | 9.90 | 20.00% | 49.99 | 59.40 | 459528 | 252098.61 | 5.11% | 306.77 |
| 2026-03-16 | 45.77 | 49.50 | 4.48 | 9.95% | 45.68 | 52.14 | 440867 | 219547.70 | 4.90% | 2.00 |
| 2026-03-13 | 44.73 | 45.02 | 1.77 | 4.09% | 43.51 | 49.99 | 534329 | 247841.77 | 5.94% | 0.00 |
| 2026-03-12 | 43.25 | 43.25 | 7.21 | 20.01% | 41.90 | 43.25 | 305783 | 131811.47 | 3.40% | 0.00 |
| 2026-03-11 | 33.00 | 36.04 | 4.47 | 14.16% | 31.72 | 37.50 | 251441 | 87698.60 | 2.79% | 5.78 |
| 2026-03-10 | 30.16 | 31.57 | 1.53 | 5.09% | 30.16 | 31.58 | 52218 | 16228.10 | 0.58% | 64.00 |
| 2026-03-09 | 30.00 | 30.04 | -0.30 | -0.99% | 29.09 | 30.24 | 48261 | 14270.89 | 0.54% | 0.00 |
| 2026-03-06 | 30.25 | 30.34 | 0.04 | 0.13% | 30.12 | 30.95 | 38266 | 11678.87 | 0.43% | 0.00 |
| 2026-03-05 | 30.70 | 30.30 | 0.05 | 0.17% | 29.91 | 30.92 | 38134 | 11609.40 | 0.42% | 0.00 |
| 2026-03-04 | 29.50 | 30.25 | 0.37 | 1.24% | 29.30 | 30.74 | 50214 | 15198.24 | 0.56% | 0.00 |
| 2026-03-03 | 32.32 | 29.88 | -2.42 | -7.49% | 29.79 | 32.57 | 65151 | 19934.44 | 0.72% | 0.00 |
| 2026-03-02 | 31.62 | 32.30 | 0.17 | 0.53% | 31.43 | 32.80 | 59497 | 19126.25 | 0.66% | 0.00 |
| 2026-02-27 | 31.94 | 32.13 | 0.26 | 0.82% | 31.71 | 32.56 | 38089 | 12236.37 | 0.42% | 0.00 |
| 2026-02-26 | 31.86 | 31.87 | 0.10 | 0.31% | 31.37 | 32.03 | 35289 | 11205.06 | 0.39% | 0.00 |
| 2026-02-25 | 31.14 | 31.77 | 0.50 | 1.60% | 30.96 | 32.05 | 44932 | 14196.16 | 0.50% | 0.00 |
| 2026-02-24 | 31.00 | 31.27 | 0.59 | 1.92% | 30.62 | 31.58 | 45281 | 14162.49 | 0.50% | 0.00 |
| 2026-02-13 | 30.67 | 30.68 | -0.14 | -0.45% | 30.60 | 31.39 | 29439 | 9119.52 | 0.33% | 0.00 |
| 2026-02-12 | 30.50 | 30.82 | 0.39 | 1.28% | 30.44 | 31.22 | 45652 | 14109.16 | 0.51% | 0.00 |
| 2026-02-11 | 30.00 | 30.43 | 0.27 | 0.90% | 29.98 | 30.94 | 38379 | 11748.11 | 0.43% | 0.00 |
| 2026-02-10 | 30.11 | 30.16 | 0.08 | 0.27% | 29.78 | 30.28 | 41284 | 12410.71 | 0.46% | 0.00 |
| 2026-02-09 | 31.07 | 30.08 | -0.82 | -2.65% | 29.91 | 31.28 | 77541 | 23528.72 | 0.86% | 0.00 |
| 2026-02-06 | 31.07 | 30.90 | -0.51 | -1.62% | 30.67 | 31.61 | 40848 | 12739.32 | 0.45% | 0.00 |
| 2026-02-05 | 31.50 | 31.41 | -0.33 | -1.04% | 31.12 | 32.16 | 46855 | 14765.17 | 0.52% | 0.00 |
| 2026-02-04 | 31.97 | 31.74 | -0.46 | -1.43% | 31.38 | 32.20 | 41820 | 13276.08 | 0.46% | 0.00 |
| 2026-02-03 | 31.51 | 32.20 | 1.20 | 3.87% | 31.00 | 32.36 | 58834 | 18741.73 | 0.65% | 0.00 |
| 2026-02-02 | 32.75 | 31.00 | -1.84 | -5.60% | 31.00 | 33.17 | 73007 | 23202.25 | 0.81% | 0.00 |
| 2026-01-30 | 32.77 | 32.84 | -0.38 | -1.14% | 31.35 | 33.37 | 105318 | 34113.92 | 1.17% | 0.00 |
| 2026-01-29 | 34.16 | 33.22 | -0.95 | -2.78% | 33.13 | 35.35 | 95905 | 32745.47 | 1.07% | 0.00 |
| 2026-01-28 | 35.00 | 34.17 | -1.29 | -3.64% | 33.71 | 35.60 | 97602 | 33373.38 | 1.08% | 2.00 |
| 2026-01-27 | 33.97 | 35.46 | 1.62 | 4.79% | 33.00 | 35.80 | 115209 | 39876.83 | 1.28% | 0.00 |
| 2026-01-26 | 35.27 | 33.84 | -1.45 | -4.11% | 33.49 | 35.45 | 102498 | 35154.83 | 1.14% | 0.00 |
| 2026-01-23 | 34.47 | 35.29 | 0.64 | 1.85% | 34.08 | 36.29 | 145112 | 51416.01 | 1.61% | 0.00 |
| 2026-01-22 | 33.98 | 34.65 | 0.66 | 1.94% | 33.80 | 35.10 | 98854 | 34129.86 | 1.10% | 0.00 |
| 2026-01-21 | 32.91 | 33.99 | 0.79 | 2.38% | 32.73 | 34.55 | 77258 | 26195.01 | 0.86% | 0.00 |
| 2026-01-20 | 34.00 | 33.20 | -1.03 | -3.01% | 32.36 | 34.58 | 90601 | 30001.00 | 1.01% | 0.00 |
| 2026-01-19 | 35.09 | 34.23 | 0.22 | 0.65% | 33.70 | 35.55 | 129410 | 44384.89 | 1.44% | 0.00 |
| 2026-01-16 | 33.17 | 34.01 | 1.65 | 5.10% | 32.68 | 34.56 | 118282 | 39760.85 | 1.31% | 0.00 |
| 2026-01-15 | 32.26 | 32.36 | -0.29 | -0.89% | 31.69 | 32.57 | 60019 | 19333.38 | 0.67% | 0.00 |
| 2026-01-14 | 32.67 | 32.65 | -0.08 | -0.24% | 32.15 | 33.87 | 114841 | 37882.47 | 1.28% | 0.00 |
| 2026-01-13 | 34.73 | 32.73 | -2.63 | -7.44% | 31.60 | 34.73 | 159200 | 52089.28 | 1.77% | 0.00 |
| 2026-01-12 | 33.20 | 35.36 | 2.53 | 7.71% | 32.91 | 35.36 | 194482 | 66339.55 | 2.16% | 0.00 |
| 2026-01-09 | 33.04 | 32.83 | -0.25 | -0.76% | 32.50 | 33.55 | 149710 | 49351.57 | 1.66% | 0.00 |
| 2026-01-08 | 32.00 | 33.08 | 0.88 | 2.73% | 31.83 | 33.90 | 176741 | 58344.89 | 1.96% | 0.00 |
| 2026-01-07 | 32.00 | 32.20 | -0.15 | -0.46% | 31.62 | 32.48 | 84224 | 27008.72 | 0.94% | 0.00 |
| 2026-01-06 | 32.52 | 32.35 | -0.52 | -1.58% | 32.00 | 32.98 | 97367 | 31501.86 | 1.08% | 0.00 |
| 2026-01-05 | 33.40 | 32.87 | 0.06 | 0.18% | 31.80 | 33.60 | 116975 | 38168.88 | 1.30% | 0.00 |
| 2025-12-31 | 33.00 | 32.81 | -0.09 | -0.27% | 32.15 | 33.64 | 120806 | 39657.45 | 1.34% | 0.00 |
| 2025-12-30 | 34.11 | 32.90 | -1.20 | -3.52% | 32.60 | 35.66 | 197359 | 66408.98 | 2.19% | 0.00 |
| 2025-12-29 | 32.00 | 34.10 | 2.82 | 9.02% | 32.00 | 35.03 | 245494 | 82698.27 | 2.73% | 0.00 |
| 2025-12-26 | 27.92 | 31.28 | 3.49 | 12.56% | 27.62 | 32.68 | 148611 | 45760.71 | 1.65% | 4.00 |
| 2025-12-25 | 27.62 | 27.79 | 0.09 | 0.32% | 27.42 | 27.97 | 40467 | 11199.43 | 0.45% | 0.00 |
| 2025-12-24 | 26.87 | 27.70 | 0.83 | 3.09% | 26.70 | 27.75 | 39383 | 10774.74 | 0.44% | 0.00 |
| 2025-12-23 | 26.87 | 26.87 | 0.08 | 0.30% | 26.58 | 27.20 | 41242 | 11092.01 | 0.46% | 5.00 |
| 2025-12-22 | 26.22 | 26.79 | 0.54 | 2.06% | 26.05 | 27.23 | 47643 | 12735.67 | 0.53% | 0.00 |
| 2025-12-19 | 25.94 | 26.25 | 0.57 | 2.22% | 25.68 | 26.59 | 41226 | 10772.70 | 0.46% | 4.00 |
| 2025-12-18 | 24.63 | 25.68 | 1.05 | 4.26% | 24.58 | 26.86 | 58151 | 15085.39 | 0.65% | 0.00 |
| 2025-12-17 | 24.28 | 24.63 | 0.31 | 1.27% | 23.92 | 24.76 | 19793 | 4815.30 | 0.22% | 0.00 |
| 2025-12-16 | 25.23 | 24.32 | -0.74 | -2.95% | 24.15 | 25.23 | 30707 | 7495.00 | 0.34% | 0.00 |
| 2025-12-15 | 25.22 | 25.06 | -0.64 | -2.49% | 24.85 | 25.67 | 33485 | 8400.82 | 0.37% | 0.00 |
| 2025-12-12 | 25.19 | 25.70 | 0.58 | 2.31% | 25.00 | 25.73 | 42536 | 10842.25 | 0.47% | 0.00 |
| 2025-12-11 | 25.15 | 25.12 | -0.04 | -0.16% | 25.01 | 25.52 | 20688 | 5234.74 | 0.23% | 0.00 |
| 2025-12-10 | 25.34 | 25.16 | -0.20 | -0.79% | 24.92 | 25.35 | 12818 | 3221.83 | 0.14% | 0.00 |
| 2025-12-09 | 25.63 | 25.36 | -0.33 | -1.28% | 25.20 | 25.69 | 22754 | 5774.90 | 0.25% | 0.00 |
| 2025-12-08 | 25.48 | 25.69 | 0.18 | 0.71% | 25.48 | 26.03 | 25321 | 6525.65 | 0.28% | 0.00 |
| 2025-12-05 | 24.82 | 25.51 | 0.66 | 2.66% | 24.69 | 25.55 | 19885 | 5011.88 | 0.22% | 10.00 |
| 2025-12-04 | 24.84 | 24.85 | 0.00 | 0.00% | 24.47 | 24.95 | 14036 | 3473.83 | 0.16% | 0.00 |
| 2025-12-03 | 24.96 | 24.85 | -0.21 | -0.84% | 24.70 | 25.10 | 18354 | 4559.88 | 0.20% | 0.00 |
| 2025-12-02 | 25.39 | 25.06 | -0.40 | -1.57% | 25.01 | 25.50 | 19568 | 4927.84 | 0.22% | 0.00 |
| 2025-12-01 | 25.27 | 25.46 | 0.61 | 2.45% | 25.22 | 26.12 | 37102 | 9499.05 | 0.41% | 0.00 |
| 2025-11-28 | 24.60 | 24.85 | 0.22 | 0.89% | 24.60 | 25.00 | 16685 | 4140.13 | 0.19% | 0.00 |
| 2025-11-27 | 24.70 | 24.63 | -0.09 | -0.36% | 24.57 | 24.97 | 18738 | 4632.64 | 0.21% | 0.00 |
| 2025-11-26 | 25.02 | 24.72 | -0.51 | -2.02% | 24.65 | 25.24 | 26012 | 6471.17 | 0.29% | 0.00 |
| 2025-11-25 | 25.01 | 25.23 | 0.38 | 1.53% | 24.85 | 25.75 | 25249 | 6392.45 | 0.28% | 0.00 |
| 2025-11-24 | 24.93 | 24.85 | 0.15 | 0.61% | 24.36 | 24.98 | 24828 | 6128.54 | 0.28% | 0.00 |
中复神鹰(688295)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。
