| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 29.03 | 29.99 | 1.09 | 3.77% | 29.01 | 30.22 | 8558 | 2534.62 | 1.67% | 0.00 |
| 2025-11-21 | 29.81 | 28.90 | -1.12 | -3.73% | 28.62 | 30.50 | 9685 | 2830.72 | 1.89% | 0.00 |
| 2025-11-20 | 30.28 | 30.02 | -0.23 | -0.76% | 29.51 | 30.50 | 8158 | 2443.27 | 1.59% | 0.00 |
| 2025-11-19 | 31.60 | 30.25 | -1.43 | -4.51% | 30.25 | 31.67 | 10967 | 3372.78 | 2.14% | 0.00 |
| 2025-11-18 | 31.55 | 31.68 | 0.13 | 0.41% | 31.18 | 31.84 | 9420 | 2978.71 | 1.84% | 0.00 |
| 2025-11-17 | 31.28 | 31.55 | 0.54 | 1.74% | 31.00 | 31.61 | 10264 | 3220.07 | 2.00% | 0.00 |
| 2025-11-14 | 31.02 | 31.01 | -0.01 | -0.03% | 30.71 | 31.34 | 5117 | 1590.56 | 1.00% | 0.00 |
| 2025-11-13 | 30.73 | 31.02 | 0.20 | 0.65% | 30.61 | 31.09 | 6479 | 2002.95 | 1.26% | 0.00 |
| 2025-11-12 | 31.11 | 30.82 | -0.29 | -0.93% | 30.44 | 31.27 | 8047 | 2481.40 | 1.57% | 0.00 |
| 2025-11-11 | 31.31 | 31.11 | -0.24 | -0.77% | 30.95 | 31.53 | 7661 | 2390.10 | 1.49% | 0.00 |
| 2025-11-10 | 31.17 | 31.35 | 0.18 | 0.58% | 31.16 | 31.59 | 9286 | 2915.77 | 1.81% | 0.00 |
| 2025-11-07 | 31.55 | 31.17 | -0.39 | -1.24% | 30.88 | 31.55 | 8235 | 2561.59 | 1.61% | 0.00 |
| 2025-11-06 | 31.61 | 31.56 | -0.09 | -0.28% | 31.12 | 31.68 | 8419 | 2643.52 | 1.64% | 0.00 |
| 2025-11-05 | 31.60 | 31.65 | -0.23 | -0.72% | 31.41 | 31.96 | 10443 | 3305.38 | 2.04% | 0.00 |
| 2025-11-04 | 32.14 | 31.88 | -0.58 | -1.79% | 31.27 | 32.19 | 20161 | 6391.67 | 3.93% | 0.00 |
| 2025-11-03 | 31.31 | 32.46 | 0.90 | 2.85% | 31.29 | 32.55 | 23910 | 7642.51 | 4.66% | 5.00 |
| 2025-10-31 | 31.10 | 31.56 | 0.52 | 1.68% | 30.75 | 31.85 | 19436 | 6100.39 | 3.79% | 0.00 |
| 2025-10-30 | 30.13 | 31.04 | 0.76 | 2.51% | 30.02 | 32.10 | 24518 | 7613.28 | 4.78% | 0.00 |
| 2025-10-29 | 30.99 | 30.28 | -0.81 | -2.61% | 29.97 | 30.99 | 17856 | 5413.74 | 3.48% | 0.00 |
| 2025-10-28 | 30.96 | 31.09 | 0.10 | 0.32% | 30.76 | 31.60 | 9745 | 3042.57 | 1.90% | 0.00 |
| 2025-10-27 | 31.08 | 30.99 | 0.09 | 0.29% | 30.62 | 31.23 | 11514 | 3560.06 | 2.25% | 0.00 |
| 2025-10-24 | 30.74 | 30.90 | 0.08 | 0.26% | 30.74 | 31.37 | 16637 | 5166.61 | 3.25% | 0.00 |
| 2025-10-23 | 30.06 | 30.82 | 0.76 | 2.53% | 29.86 | 31.18 | 13686 | 4163.61 | 2.67% | 10.00 |
| 2025-10-22 | 30.03 | 30.06 | 0.05 | 0.17% | 29.60 | 30.30 | 6670 | 2007.31 | 1.30% | 0.00 |
| 2025-10-21 | 29.52 | 30.01 | 0.41 | 1.39% | 29.52 | 30.14 | 6197 | 1853.27 | 1.21% | 0.00 |
| 2025-10-20 | 30.00 | 29.60 | 0.19 | 0.65% | 29.35 | 30.07 | 9187 | 2725.71 | 1.79% | 0.00 |
| 2025-10-17 | 30.40 | 29.41 | -1.13 | -3.70% | 29.41 | 30.50 | 13695 | 4085.75 | 2.67% | 0.00 |
| 2025-10-16 | 31.00 | 30.54 | -0.41 | -1.32% | 30.21 | 31.00 | 14856 | 4529.03 | 2.90% | 0.00 |
| 2025-10-15 | 29.89 | 30.95 | 1.49 | 5.06% | 29.55 | 32.00 | 31446 | 9707.07 | 6.13% | 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。
