| 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 | 24.96 | 24.12 | -0.81 | -3.25% | 23.86 | 25.06 | 10345 | 2521.99 | 1.94% | 0.00 |
| 2026-03-25 | 24.42 | 24.93 | 0.54 | 2.21% | 24.36 | 25.13 | 10507 | 2611.95 | 1.97% | 0.00 |
| 2026-03-24 | 23.89 | 24.39 | 1.03 | 4.41% | 23.38 | 24.48 | 10956 | 2629.98 | 2.05% | 0.00 |
| 2026-03-23 | 24.32 | 23.36 | -1.47 | -5.92% | 23.16 | 24.62 | 14117 | 3382.99 | 2.64% | 0.00 |
| 2026-03-20 | 25.71 | 24.83 | -1.17 | -4.50% | 24.68 | 26.37 | 18479 | 4664.77 | 3.46% | 0.00 |
| 2026-03-19 | 26.25 | 26.00 | -0.60 | -2.26% | 25.95 | 26.50 | 9956 | 2607.72 | 1.86% | 0.00 |
| 2026-03-18 | 25.84 | 26.60 | 0.65 | 2.50% | 25.84 | 26.60 | 11255 | 2956.66 | 2.11% | 0.00 |
| 2026-03-17 | 26.98 | 25.95 | -0.93 | -3.46% | 25.88 | 27.04 | 11131 | 2928.26 | 2.08% | 0.00 |
| 2026-03-16 | 26.68 | 26.88 | -0.06 | -0.22% | 26.60 | 27.01 | 6889 | 1846.02 | 1.29% | 0.00 |
| 2026-03-13 | 26.91 | 26.94 | -0.18 | -0.66% | 26.73 | 27.37 | 7854 | 2122.16 | 1.47% | 0.00 |
| 2026-03-12 | 27.64 | 27.12 | -0.51 | -1.85% | 26.92 | 27.78 | 11210 | 3056.18 | 2.19% | 0.00 |
| 2026-03-11 | 28.30 | 27.63 | -0.73 | -2.57% | 27.51 | 28.54 | 10771 | 3005.00 | 2.10% | 0.00 |
| 2026-03-10 | 27.55 | 28.36 | 0.98 | 3.58% | 27.38 | 28.39 | 8421 | 2367.41 | 1.64% | 0.00 |
| 2026-03-09 | 27.05 | 27.38 | 0.00 | 0.00% | 26.68 | 27.46 | 8622 | 2332.04 | 1.68% | 0.00 |
| 2026-03-06 | 26.39 | 27.38 | 0.99 | 3.75% | 26.34 | 27.48 | 10082 | 2721.26 | 1.97% | 30.00 |
| 2026-03-05 | 26.43 | 26.39 | 0.20 | 0.76% | 26.32 | 27.01 | 10269 | 2734.30 | 2.00% | 0.00 |
| 2026-03-04 | 26.56 | 26.19 | -0.36 | -1.36% | 25.96 | 26.76 | 12712 | 3350.85 | 2.48% | 0.00 |
| 2026-03-03 | 27.58 | 26.55 | -0.87 | -3.17% | 26.52 | 27.74 | 12433 | 3368.34 | 2.42% | 0.00 |
| 2026-03-02 | 28.30 | 27.42 | -1.31 | -4.56% | 27.24 | 28.30 | 16262 | 4494.66 | 3.17% | 0.00 |
| 2026-02-27 | 28.67 | 28.73 | -0.05 | -0.17% | 28.47 | 29.05 | 14411 | 4139.96 | 2.81% | 0.00 |
| 2026-02-26 | 29.20 | 28.78 | -0.32 | -1.10% | 28.61 | 29.20 | 8282 | 2384.07 | 1.62% | 0.00 |
| 2026-02-25 | 28.61 | 29.10 | 0.50 | 1.75% | 28.59 | 29.28 | 13911 | 4028.76 | 2.71% | 0.00 |
| 2026-02-24 | 29.42 | 28.60 | -0.52 | -1.79% | 28.45 | 29.89 | 16600 | 4791.29 | 3.24% | 0.00 |
| 2026-02-13 | 29.12 | 29.12 | -0.19 | -0.65% | 29.00 | 29.80 | 8373 | 2465.67 | 1.63% | 0.00 |
| 2026-02-12 | 29.24 | 29.31 | 0.00 | 0.00% | 29.02 | 29.64 | 11219 | 3302.37 | 2.19% | 0.00 |
| 2026-02-11 | 29.29 | 29.31 | -0.03 | -0.10% | 29.15 | 29.54 | 7070 | 2075.16 | 1.38% | 0.00 |
| 2026-02-10 | 29.31 | 29.34 | 0.14 | 0.48% | 29.07 | 29.55 | 6714 | 1970.69 | 1.31% | 0.00 |
| 2026-02-09 | 29.48 | 29.20 | 0.41 | 1.42% | 28.80 | 29.63 | 11254 | 3271.26 | 2.20% | 0.00 |
| 2026-02-06 | 28.26 | 28.79 | 0.32 | 1.12% | 27.96 | 29.11 | 8644 | 2472.73 | 1.69% | 0.00 |
| 2026-02-05 | 28.42 | 28.47 | -0.05 | -0.18% | 28.28 | 28.85 | 7174 | 2049.70 | 1.40% | 0.00 |
| 2026-02-04 | 28.89 | 28.52 | -0.51 | -1.76% | 28.33 | 29.03 | 8870 | 2540.44 | 1.73% | 0.00 |
| 2026-02-03 | 28.39 | 29.03 | 0.79 | 2.80% | 28.39 | 29.15 | 7750 | 2239.20 | 1.51% | 0.00 |
| 2026-02-02 | 28.80 | 28.24 | -0.41 | -1.43% | 28.15 | 29.35 | 11256 | 3244.72 | 2.20% | 0.00 |
| 2026-01-30 | 28.45 | 28.65 | -0.07 | -0.24% | 28.00 | 28.84 | 11601 | 3305.15 | 2.26% | 0.00 |
| 2026-01-29 | 28.83 | 28.72 | -0.11 | -0.38% | 28.31 | 29.59 | 11852 | 3439.01 | 2.31% | 0.00 |
| 2026-01-28 | 28.94 | 28.83 | -0.32 | -1.10% | 28.74 | 29.49 | 6424 | 1865.52 | 1.25% | 0.00 |
| 2026-01-27 | 29.47 | 29.15 | -0.30 | -1.02% | 28.31 | 29.67 | 10729 | 3093.57 | 2.09% | 0.00 |
| 2026-01-26 | 29.61 | 29.45 | -0.13 | -0.44% | 29.18 | 29.80 | 11256 | 3317.14 | 2.20% | 0.00 |
| 2026-01-23 | 29.42 | 29.58 | 0.12 | 0.41% | 29.35 | 29.77 | 8145 | 2408.95 | 1.59% | 0.00 |
| 2026-01-22 | 29.06 | 29.46 | 0.41 | 1.41% | 29.03 | 29.55 | 9129 | 2681.40 | 1.78% | 0.00 |
| 2026-01-21 | 28.61 | 29.05 | 0.08 | 0.28% | 28.61 | 29.11 | 6679 | 1936.41 | 1.30% | 0.00 |
| 2026-01-20 | 29.18 | 28.97 | -0.25 | -0.86% | 28.62 | 29.67 | 9633 | 2800.57 | 1.88% | 0.00 |
| 2026-01-19 | 29.19 | 29.22 | -0.11 | -0.38% | 29.01 | 29.67 | 8548 | 2504.61 | 1.67% | 0.00 |
| 2026-01-16 | 29.47 | 29.33 | -0.17 | -0.58% | 28.92 | 29.79 | 8472 | 2481.58 | 1.65% | 0.00 |
| 2026-01-15 | 29.77 | 29.50 | -0.41 | -1.37% | 29.22 | 30.02 | 15120 | 4459.18 | 2.95% | 0.00 |
| 2026-01-14 | 29.86 | 29.91 | 0.37 | 1.25% | 29.31 | 30.77 | 22427 | 6755.87 | 4.37% | 0.00 |
| 2026-01-13 | 29.92 | 29.54 | -0.38 | -1.27% | 29.23 | 30.30 | 16173 | 4804.36 | 3.15% | 0.00 |
| 2026-01-12 | 28.97 | 29.92 | 1.16 | 4.03% | 28.66 | 29.92 | 20844 | 6133.15 | 4.07% | 10.00 |
| 2026-01-09 | 28.27 | 28.76 | 0.63 | 2.24% | 28.11 | 28.76 | 11446 | 3253.97 | 2.23% | 0.00 |
| 2026-01-08 | 27.51 | 28.13 | 0.47 | 1.70% | 27.51 | 28.32 | 10420 | 2919.58 | 2.03% | 0.00 |
| 2026-01-07 | 27.73 | 27.66 | -0.14 | -0.50% | 27.48 | 27.86 | 9379 | 2591.17 | 1.83% | 0.00 |
| 2026-01-06 | 27.95 | 27.80 | -0.12 | -0.43% | 27.56 | 27.95 | 7876 | 2188.10 | 1.54% | 0.00 |
| 2026-01-05 | 27.44 | 27.92 | 0.49 | 1.79% | 27.16 | 27.97 | 11225 | 3107.35 | 2.19% | 0.00 |
| 2025-12-31 | 26.66 | 27.43 | 0.78 | 2.93% | 26.42 | 27.72 | 10530 | 2866.17 | 2.05% | 0.00 |
| 2025-12-30 | 26.85 | 26.65 | -0.41 | -1.52% | 26.58 | 27.26 | 8655 | 2324.02 | 1.69% | 0.00 |
| 2025-12-29 | 27.17 | 27.06 | -0.02 | -0.07% | 26.80 | 27.24 | 6933 | 1873.39 | 1.35% | 0.00 |
| 2025-12-26 | 27.34 | 27.08 | -0.21 | -0.77% | 27.03 | 27.55 | 7590 | 2068.60 | 1.48% | 0.00 |
| 2025-12-25 | 27.14 | 27.29 | 0.32 | 1.19% | 26.70 | 27.33 | 6157 | 1668.65 | 1.20% | 0.00 |
| 2025-12-24 | 26.55 | 26.97 | 0.28 | 1.05% | 26.54 | 27.06 | 4616 | 1241.52 | 0.90% | 0.00 |
| 2025-12-23 | 26.82 | 26.69 | -0.30 | -1.11% | 26.52 | 27.08 | 6332 | 1695.39 | 1.24% | 0.00 |
| 2025-12-22 | 27.01 | 26.99 | -0.04 | -0.15% | 26.91 | 27.26 | 6046 | 1634.31 | 1.18% | 0.00 |
| 2025-12-19 | 26.89 | 27.03 | 0.19 | 0.71% | 26.80 | 27.14 | 6656 | 1795.65 | 1.30% | 0.00 |
| 2025-12-18 | 26.28 | 26.84 | 0.49 | 1.86% | 26.17 | 26.95 | 7401 | 1978.32 | 1.44% | 0.00 |
| 2025-12-17 | 26.37 | 26.35 | -0.02 | -0.08% | 25.80 | 26.64 | 6523 | 1705.91 | 1.27% | 0.00 |
| 2025-12-16 | 26.67 | 26.37 | -0.48 | -1.79% | 26.09 | 26.67 | 6775 | 1786.46 | 1.32% | 0.00 |
| 2025-12-15 | 26.80 | 26.85 | -0.04 | -0.15% | 26.13 | 26.96 | 9386 | 2498.96 | 1.83% | 0.00 |
| 2025-12-12 | 26.92 | 26.89 | 0.02 | 0.07% | 26.60 | 27.35 | 12831 | 3457.99 | 2.50% | 0.00 |
| 2025-12-11 | 27.28 | 26.87 | -0.40 | -1.47% | 26.72 | 27.29 | 10034 | 2700.04 | 1.96% | 0.30 |
| 2025-12-10 | 27.81 | 27.27 | -0.54 | -1.94% | 26.93 | 27.89 | 11692 | 3184.71 | 2.28% | 0.00 |
| 2025-12-09 | 28.67 | 27.81 | -0.99 | -3.44% | 27.73 | 28.67 | 11661 | 3275.43 | 2.27% | 0.00 |
| 2025-12-08 | 28.64 | 28.80 | 0.17 | 0.59% | 28.50 | 28.86 | 11590 | 3323.91 | 2.26% | 0.00 |
| 2025-12-05 | 28.30 | 28.63 | 0.47 | 1.67% | 27.90 | 28.76 | 7901 | 2240.38 | 1.54% | 0.00 |
| 2025-12-04 | 29.10 | 28.16 | -0.94 | -3.23% | 28.11 | 29.11 | 8276 | 2350.07 | 1.61% | 0.00 |
| 2025-12-03 | 29.56 | 29.10 | -0.45 | -1.52% | 28.67 | 29.60 | 6968 | 2018.84 | 1.36% | 0.00 |
| 2025-12-02 | 29.99 | 29.55 | -0.42 | -1.40% | 29.34 | 30.01 | 5342 | 1578.11 | 1.04% | 0.00 |
| 2025-12-01 | 30.15 | 29.97 | -0.19 | -0.63% | 29.78 | 30.49 | 7865 | 2367.71 | 1.53% | 0.00 |
| 2025-11-28 | 29.40 | 30.16 | 0.64 | 2.17% | 29.40 | 30.19 | 7501 | 2239.75 | 1.46% | 0.00 |
| 2025-11-27 | 29.39 | 29.52 | 0.13 | 0.44% | 29.08 | 29.66 | 7683 | 2262.82 | 1.50% | 0.00 |
| 2025-11-26 | 30.62 | 29.39 | -0.91 | -3.00% | 29.33 | 30.88 | 8846 | 2650.64 | 1.73% | 0.00 |
| 2025-11-25 | 30.01 | 30.30 | 0.31 | 1.03% | 30.01 | 30.68 | 10137 | 3090.11 | 1.98% | 0.00 |
中创股份(688695)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。
