| 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 | 66.00 | 64.10 | -1.61 | -2.45% | 63.81 | 66.08 | 80323 | 52002.03 | 1.02% | 0.00 |
| 2026-03-25 | 64.40 | 65.71 | 1.71 | 2.67% | 64.40 | 67.88 | 150789 | 100012.16 | 1.92% | 0.00 |
| 2026-03-24 | 64.81 | 64.00 | 0.80 | 1.27% | 62.30 | 64.94 | 163715 | 103901.93 | 2.08% | 0.00 |
| 2026-03-23 | 66.30 | 63.20 | -3.80 | -5.67% | 62.80 | 66.70 | 257212 | 166367.36 | 3.27% | 22.00 |
| 2026-03-20 | 70.89 | 67.00 | -3.01 | -4.30% | 66.93 | 70.99 | 178683 | 122586.84 | 2.27% | 0.00 |
| 2026-03-19 | 72.50 | 70.01 | -3.79 | -5.14% | 69.57 | 72.70 | 213724 | 150936.78 | 2.71% | 0.00 |
| 2026-03-18 | 70.65 | 73.80 | 2.80 | 3.94% | 70.65 | 75.00 | 212920 | 155181.28 | 2.70% | 0.00 |
| 2026-03-17 | 71.17 | 71.00 | 0.35 | 0.50% | 70.17 | 73.68 | 197443 | 142554.08 | 2.51% | 0.00 |
| 2026-03-16 | 70.58 | 70.65 | -0.48 | -0.67% | 68.88 | 71.61 | 140446 | 98090.70 | 1.78% | 0.00 |
| 2026-03-13 | 70.50 | 71.13 | 0.14 | 0.20% | 70.02 | 72.81 | 158103 | 112730.89 | 2.01% | 0.00 |
| 2026-03-12 | 71.56 | 70.99 | -0.90 | -1.25% | 70.63 | 73.88 | 130761 | 93847.95 | 1.66% | 0.00 |
| 2026-03-11 | 74.10 | 71.89 | -2.09 | -2.83% | 71.80 | 74.49 | 135074 | 98251.87 | 1.72% | 0.00 |
| 2026-03-10 | 75.45 | 73.98 | -0.39 | -0.52% | 73.50 | 75.85 | 151212 | 112415.78 | 1.92% | 0.00 |
| 2026-03-09 | 71.40 | 74.37 | 0.12 | 0.16% | 71.40 | 74.98 | 170978 | 124625.52 | 2.17% | 0.00 |
| 2026-03-06 | 75.00 | 74.25 | -1.33 | -1.76% | 73.83 | 76.57 | 154251 | 115614.80 | 1.96% | 0.00 |
| 2026-03-05 | 76.15 | 75.58 | 2.83 | 3.89% | 74.73 | 77.48 | 252188 | 192166.91 | 3.20% | 0.00 |
| 2026-03-04 | 69.80 | 72.75 | 2.20 | 3.12% | 69.66 | 73.50 | 242303 | 175296.91 | 3.08% | 0.00 |
| 2026-03-03 | 78.10 | 70.55 | -7.42 | -9.52% | 70.37 | 78.45 | 421125 | 309235.03 | 5.35% | 5.00 |
| 2026-03-02 | 78.00 | 77.97 | -2.23 | -2.78% | 77.14 | 79.30 | 162667 | 127313.84 | 2.07% | 0.00 |
| 2026-02-27 | 78.83 | 80.20 | 1.07 | 1.35% | 78.01 | 81.07 | 203121 | 162415.19 | 2.58% | 0.00 |
| 2026-02-26 | 77.44 | 79.13 | 1.33 | 1.71% | 76.78 | 80.80 | 238638 | 188620.28 | 3.03% | 0.00 |
| 2026-02-25 | 79.50 | 77.80 | -1.10 | -1.39% | 77.10 | 79.50 | 167244 | 130429.66 | 2.12% | 0.00 |
| 2026-02-24 | 83.00 | 78.90 | -2.60 | -3.19% | 77.65 | 83.80 | 235810 | 187576.81 | 3.00% | 0.00 |
| 2026-02-13 | 82.85 | 81.50 | -2.16 | -2.58% | 81.39 | 83.66 | 199370 | 163724.16 | 2.53% | 0.00 |
| 2026-02-12 | 83.80 | 83.66 | -0.22 | -0.26% | 82.61 | 84.87 | 187300 | 156520.78 | 2.39% | 0.00 |
| 2026-02-11 | 85.92 | 83.88 | -2.37 | -2.75% | 83.80 | 86.29 | 185494 | 156859.75 | 2.37% | 0.00 |
| 2026-02-10 | 84.93 | 86.25 | 1.16 | 1.36% | 83.01 | 88.44 | 247619 | 212841.66 | 3.16% | 0.00 |
| 2026-02-09 | 89.16 | 85.09 | -2.41 | -2.75% | 83.80 | 89.53 | 339259 | 289989.22 | 4.33% | 5.00 |
| 2026-02-06 | 88.18 | 87.50 | -3.38 | -3.72% | 85.58 | 90.11 | 277901 | 243796.61 | 3.55% | 5.88 |
| 2026-02-05 | 87.00 | 90.88 | 1.48 | 1.66% | 85.66 | 92.80 | 368613 | 329516.41 | 4.71% | 2.00 |
| 2026-02-04 | 91.00 | 89.40 | -2.60 | -2.83% | 87.18 | 93.32 | 333386 | 298126.66 | 4.26% | 6.00 |
| 2026-02-03 | 86.00 | 92.00 | 6.60 | 7.73% | 85.00 | 92.87 | 473086 | 422219.16 | 6.04% | 27.73 |
| 2026-02-02 | 83.02 | 85.40 | 1.57 | 1.87% | 82.52 | 89.00 | 411800 | 357858.59 | 5.26% | 5.00 |
| 2026-01-30 | 81.58 | 83.83 | 0.57 | 0.68% | 78.99 | 85.18 | 393092 | 320957.38 | 5.02% | 5.00 |
| 2026-01-29 | 83.00 | 83.26 | -0.10 | -0.12% | 81.18 | 88.18 | 423088 | 360517.56 | 5.40% | 2.00 |
| 2026-01-28 | 85.00 | 83.36 | -1.82 | -2.14% | 82.98 | 86.66 | 309345 | 260740.17 | 3.95% | 0.00 |
| 2026-01-27 | 82.01 | 85.18 | 0.67 | 0.79% | 82.01 | 88.16 | 454949 | 386682.62 | 5.81% | 65.44 |
| 2026-01-26 | 80.00 | 84.51 | 9.71 | 12.98% | 80.00 | 89.18 | 730187 | 627178.62 | 9.32% | 10.00 |
| 2026-01-23 | 69.50 | 74.80 | 5.19 | 7.46% | 68.94 | 75.88 | 535786 | 388265.34 | 6.84% | 0.00 |
| 2026-01-22 | 69.90 | 69.61 | 0.23 | 0.33% | 68.76 | 71.48 | 316419 | 220869.77 | 4.04% | 2.00 |
| 2026-01-21 | 63.10 | 69.38 | 5.66 | 8.88% | 63.10 | 71.09 | 467654 | 319043.41 | 5.97% | 4.00 |
| 2026-01-20 | 67.38 | 63.72 | -2.56 | -3.86% | 63.10 | 67.82 | 299232 | 192511.31 | 3.82% | 0.00 |
| 2026-01-19 | 64.32 | 66.28 | 1.96 | 3.05% | 63.46 | 69.18 | 388850 | 259270.91 | 4.96% | 0.00 |
| 2026-01-16 | 66.66 | 64.32 | -2.48 | -3.71% | 64.10 | 67.68 | 426157 | 277089.31 | 5.44% | 3.09 |
| 2026-01-15 | 66.00 | 66.80 | -1.50 | -2.20% | 66.00 | 70.17 | 481741 | 324214.59 | 6.15% | 0.40 |
| 2026-01-14 | 68.00 | 68.30 | 5.03 | 7.95% | 67.00 | 72.78 | 859347 | 599692.56 | 10.97% | 0.00 |
| 2026-01-13 | 57.90 | 63.27 | 5.70 | 9.90% | 57.90 | 67.89 | 856221 | 543103.62 | 10.93% | 14.55 |
| 2026-01-12 | 55.55 | 57.57 | 3.93 | 7.33% | 55.50 | 58.22 | 549286 | 313206.09 | 7.01% | 0.00 |
| 2026-01-09 | 52.52 | 53.64 | 0.88 | 1.67% | 52.12 | 53.88 | 223152 | 118977.80 | 2.85% | 0.00 |
| 2026-01-08 | 53.01 | 52.76 | 2.73 | 5.46% | 52.58 | 54.67 | 353779 | 188803.92 | 4.52% | 0.00 |
| 2026-01-07 | 50.45 | 50.03 | -0.29 | -0.58% | 49.91 | 50.90 | 102470 | 51566.68 | 1.31% | 0.10 |
| 2026-01-06 | 49.98 | 50.32 | 0.25 | 0.50% | 49.75 | 50.53 | 107044 | 53732.91 | 1.37% | 0.00 |
| 2026-01-05 | 49.35 | 50.07 | 0.73 | 1.48% | 49.08 | 50.30 | 116269 | 58011.88 | 1.48% | 0.00 |
| 2025-12-31 | 48.76 | 49.34 | 0.51 | 1.04% | 48.35 | 49.60 | 96229 | 47186.75 | 1.23% | 0.00 |
| 2025-12-30 | 48.50 | 48.83 | 0.05 | 0.10% | 48.30 | 49.10 | 108604 | 52950.27 | 1.39% | 0.00 |
| 2025-12-29 | 49.22 | 48.78 | -0.44 | -0.89% | 48.64 | 49.25 | 72591 | 35467.18 | 0.93% | 0.00 |
| 2025-12-26 | 48.92 | 49.22 | 0.44 | 0.90% | 48.72 | 49.66 | 90075 | 44318.39 | 1.15% | 0.00 |
| 2025-12-25 | 48.18 | 48.78 | 0.59 | 1.22% | 48.01 | 48.95 | 76781 | 37264.21 | 0.98% | 0.00 |
| 2025-12-24 | 47.88 | 48.19 | 0.14 | 0.29% | 47.56 | 48.39 | 74211 | 35630.82 | 0.95% | 5.00 |
| 2025-12-23 | 48.23 | 48.05 | -0.09 | -0.19% | 47.37 | 48.28 | 69867 | 33400.66 | 0.89% | 5.00 |
| 2025-12-22 | 47.85 | 48.14 | 0.46 | 0.96% | 47.85 | 48.56 | 75348 | 36355.41 | 0.96% | 0.00 |
| 2025-12-19 | 47.00 | 47.68 | 0.81 | 1.73% | 47.00 | 47.75 | 63155 | 29997.93 | 0.81% | 0.00 |
| 2025-12-18 | 47.72 | 46.87 | -1.01 | -2.11% | 46.83 | 47.96 | 112156 | 53029.15 | 1.43% | 0.00 |
| 2025-12-17 | 47.64 | 47.88 | 0.36 | 0.76% | 47.46 | 48.27 | 85574 | 40993.66 | 1.09% | 0.00 |
| 2025-12-16 | 49.02 | 47.52 | -1.59 | -3.24% | 47.48 | 49.37 | 110694 | 53274.73 | 1.41% | 0.00 |
| 2025-12-15 | 50.50 | 49.11 | -1.54 | -3.04% | 49.05 | 50.50 | 103500 | 51343.63 | 1.32% | 18.00 |
| 2025-12-12 | 51.13 | 50.65 | -0.50 | -0.98% | 50.16 | 51.31 | 125713 | 63700.71 | 1.61% | 0.00 |
| 2025-12-11 | 52.41 | 51.15 | -1.05 | -2.01% | 50.88 | 52.43 | 84829 | 43630.29 | 1.08% | 0.00 |
| 2025-12-10 | 51.74 | 52.20 | 0.32 | 0.62% | 51.12 | 52.33 | 70249 | 36287.34 | 0.90% | 0.00 |
| 2025-12-09 | 52.71 | 51.88 | -1.07 | -2.02% | 51.80 | 52.99 | 80805 | 42300.67 | 1.03% | 0.00 |
| 2025-12-08 | 52.29 | 52.95 | 0.97 | 1.87% | 52.00 | 53.35 | 116284 | 61558.32 | 1.48% | 0.00 |
| 2025-12-05 | 51.30 | 51.98 | 0.68 | 1.33% | 50.81 | 52.09 | 83176 | 42962.52 | 1.06% | 0.00 |
| 2025-12-04 | 51.10 | 51.30 | 0.45 | 0.88% | 50.84 | 52.00 | 100424 | 51657.01 | 1.28% | 0.00 |
| 2025-12-03 | 50.77 | 50.85 | 0.26 | 0.51% | 50.26 | 51.04 | 51111 | 25894.21 | 0.65% | 0.00 |
| 2025-12-02 | 50.89 | 50.59 | -0.39 | -0.77% | 50.47 | 51.35 | 52145 | 26473.56 | 0.67% | 0.00 |
| 2025-12-01 | 49.95 | 50.98 | 1.14 | 2.29% | 49.63 | 51.06 | 84665 | 42803.27 | 1.08% | 0.00 |
| 2025-11-28 | 49.96 | 49.84 | 0.10 | 0.20% | 49.51 | 50.05 | 51170 | 25477.20 | 0.65% | 2.00 |
| 2025-11-27 | 49.90 | 49.74 | -0.34 | -0.68% | 49.61 | 50.88 | 69895 | 35161.30 | 0.89% | 0.00 |
| 2025-11-26 | 50.68 | 50.08 | -0.27 | -0.54% | 50.00 | 50.90 | 66489 | 33499.90 | 0.85% | 0.00 |
| 2025-11-25 | 51.30 | 50.35 | -0.55 | -1.08% | 50.34 | 51.36 | 73312 | 37243.87 | 0.94% | 0.00 |
中控技术(688777)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。
