| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 7.890 | 7.900 | 0.210 | 2.73% | 7.800 | 8.330 | 111933 | 8993.659 | 10.16% |
| 2025-09-29 | 7.550 | 7.690 | 0.270 | 3.64% | 7.430 | 7.720 | 59155 | 4486.927 | 5.37% |
| 2025-09-26 | 7.380 | 7.420 | 0.020 | 0.27% | 7.380 | 7.560 | 42437 | 3178.006 | 3.85% |
| 2025-09-25 | 7.530 | 7.400 | -0.130 | -1.73% | 7.390 | 7.550 | 42610 | 3174.952 | 3.87% |
| 2025-09-24 | 7.330 | 7.530 | 0.240 | 3.29% | 7.270 | 7.570 | 62929 | 4699.799 | 5.71% |
| 2025-09-23 | 7.510 | 7.290 | -0.240 | -3.19% | 7.230 | 7.580 | 55543 | 4087.126 | 5.04% |
| 2025-09-22 | 7.890 | 7.530 | -0.350 | -4.44% | 7.500 | 7.920 | 74005 | 5623.487 | 6.72% |
| 2025-09-19 | 7.900 | 7.880 | 0.010 | 0.13% | 7.860 | 8.090 | 48450 | 3857.117 | 4.40% |
| 2025-09-18 | 7.970 | 7.870 | -0.060 | -0.76% | 7.850 | 8.150 | 72001 | 5769.264 | 6.53% |
| 2025-09-17 | 7.990 | 7.930 | -0.060 | -0.75% | 7.900 | 8.020 | 44778 | 3565.719 | 4.06% |
| 2025-09-16 | 8.100 | 7.990 | -0.100 | -1.24% | 7.940 | 8.130 | 48527 | 3876.953 | 4.40% |
| 2025-09-15 | 8.080 | 8.090 | -0.020 | -0.25% | 7.950 | 8.110 | 73127 | 5869.730 | 6.64% |
| 2025-09-12 | 8.060 | 8.110 | 0.020 | 0.25% | 8.060 | 8.400 | 89085 | 7314.929 | 8.08% |
| 2025-09-11 | 8.180 | 8.090 | -0.080 | -0.98% | 7.960 | 8.220 | 80769 | 6504.618 | 7.33% |
| 2025-09-10 | 8.620 | 8.170 | -0.450 | -5.22% | 8.120 | 8.650 | 121185 | 10011.980 | 11.00% |
| 2025-09-09 | 8.260 | 8.620 | 0.410 | 4.99% | 8.110 | 8.700 | 175973 | 14878.789 | 15.97% |
| 2025-09-08 | 8.190 | 8.210 | 0.080 | 0.98% | 8.150 | 8.360 | 63441 | 5226.307 | 5.76% |
| 2025-09-05 | 7.920 | 8.130 | 0.250 | 3.17% | 7.880 | 8.210 | 76314 | 6196.994 | 6.92% |
| 2025-09-04 | 7.770 | 7.880 | 0.110 | 1.42% | 7.730 | 8.020 | 64861 | 5099.973 | 5.89% |
| 2025-09-03 | 8.160 | 7.770 | -0.350 | -4.31% | 7.700 | 8.170 | 67465 | 5337.245 | 6.12% |
| 2025-09-02 | 7.990 | 8.120 | 0.180 | 2.27% | 7.700 | 8.170 | 72421 | 5771.801 | 6.57% |
| 2025-09-01 | 8.080 | 7.940 | -0.140 | -1.73% | 7.810 | 8.080 | 71178 | 5637.377 | 6.46% |
| 2025-08-29 | 8.240 | 8.080 | -0.120 | -1.46% | 8.040 | 8.240 | 76671 | 6236.532 | 6.96% |
| 2025-08-28 | 8.080 | 8.200 | 0.210 | 2.63% | 7.870 | 8.200 | 85125 | 6893.178 | 7.72% |
| 2025-08-27 | 8.390 | 7.990 | -0.300 | -3.62% | 7.990 | 8.390 | 84679 | 6913.931 | 7.68% |
| 2025-08-26 | 8.480 | 8.290 | -0.150 | -1.78% | 8.190 | 8.490 | 88118 | 7317.817 | 8.00% |
| 2025-08-25 | 8.490 | 8.440 | 0.000 | 0.00% | 8.240 | 8.590 | 81768 | 6897.474 | 7.42% |
| 2025-08-22 | 8.570 | 8.440 | -0.060 | -0.71% | 8.400 | 8.610 | 66731 | 5660.479 | 6.06% |
| 2025-08-21 | 8.510 | 8.500 | 0.000 | 0.00% | 8.420 | 8.670 | 73280 | 6269.092 | 6.65% |
| 2025-08-20 | 8.430 | 8.500 | 0.080 | 0.95% | 8.360 | 8.570 | 73903 | 6274.992 | 6.71% |
| 2025-08-19 | 8.490 | 8.420 | 0.000 | 0.00% | 8.390 | 8.750 | 104240 | 8926.768 | 9.46% |
| 2025-08-18 | 8.310 | 8.420 | 0.280 | 3.44% | 8.110 | 8.490 | 89146 | 7437.646 | 8.09% |
| 2025-08-15 | 8.020 | 8.140 | 0.160 | 2.01% | 7.990 | 8.260 | 74700 | 6063.908 | 6.78% |
| 2025-08-14 | 8.390 | 7.980 | -0.360 | -4.32% | 7.960 | 8.430 | 92958 | 7587.666 | 8.44% |
| 2025-08-13 | 8.530 | 8.340 | -0.190 | -2.23% | 8.280 | 8.590 | 97526 | 8200.656 | 8.85% |
| 2025-08-12 | 8.780 | 8.530 | -0.190 | -2.18% | 8.510 | 8.880 | 83365 | 7222.282 | 7.56% |
| 2025-08-11 | 8.860 | 8.720 | -0.190 | -2.13% | 8.650 | 8.960 | 88138 | 7733.970 | 8.00% |
| 2025-08-08 | 8.970 | 8.910 | 0.020 | 0.22% | 8.670 | 9.100 | 137348 | 12259.560 | 12.46% |
| 2025-08-07 | 8.600 | 8.890 | 0.370 | 4.34% | 8.560 | 8.970 | 133471 | 11757.073 | 12.11% |
| 2025-08-06 | 8.500 | 8.520 | 0.010 | 0.12% | 8.420 | 8.620 | 67806 | 5751.729 | 6.15% |
| 2025-08-05 | 8.680 | 8.510 | -0.100 | -1.16% | 8.500 | 8.750 | 79566 | 6833.441 | 7.22% |
| 2025-08-04 | 8.880 | 8.610 | -0.390 | -4.33% | 8.520 | 9.100 | 128769 | 11269.439 | 11.68% |
| 2025-08-01 | 8.910 | 9.000 | -0.060 | -0.66% | 8.910 | 9.330 | 101155 | 9189.499 | 9.18% |
| 2025-07-31 | 9.500 | 9.060 | -0.600 | -6.21% | 9.010 | 9.640 | 174545 | 16150.887 | 15.84% |
| 2025-07-30 | 9.280 | 9.660 | 0.290 | 3.09% | 9.210 | 10.180 | 247341 | 24048.281 | 22.44% |
| 2025-07-29 | 9.330 | 9.370 | 0.190 | 2.07% | 9.000 | 9.450 | 183189 | 16959.650 | 16.62% |
| 2025-07-28 | 9.130 | 9.180 | 0.050 | 0.55% | 9.070 | 9.280 | 112540 | 10313.148 | 10.21% |
| 2025-07-25 | 9.700 | 9.130 | -0.890 | -8.88% | 9.120 | 9.820 | 231643 | 21885.473 | 21.02% |
| 2025-07-24 | 9.340 | 10.020 | 0.360 | 3.73% | 9.330 | 10.320 | 328226 | 31921.500 | 29.78% |
| 2025-07-23 | 11.000 | 9.660 | -1.860 | -16.15% | 9.520 | 11.200 | 417566 | 42705.695 | 37.89% |
| 2025-07-22 | 9.190 | 11.520 | 1.880 | 19.50% | 9.100 | 12.330 | 551614 | 58027.570 | 50.05% |
| 2025-07-21 | 8.290 | 9.640 | 1.940 | 25.19% | 8.280 | 9.980 | 499464 | 46098.789 | 45.32% |
| 2025-07-18 | 7.920 | 7.700 | -0.100 | -1.28% | 7.600 | 7.920 | 104293 | 8046.934 | 9.46% |
| 2025-07-17 | 7.940 | 7.800 | -0.240 | -2.99% | 7.750 | 8.120 | 139227 | 10904.008 | 12.63% |
| 2025-07-16 | 8.180 | 8.040 | -0.350 | -4.17% | 8.000 | 8.530 | 232053 | 19081.461 | 21.06% |
| 2025-07-15 | 7.730 | 8.390 | 0.530 | 6.74% | 7.480 | 8.690 | 356802 | 28469.824 | 32.38% |
| 2025-07-14 | 7.790 | 7.860 | 0.110 | 1.42% | 7.730 | 8.360 | 284478 | 22682.953 | 25.81% |
| 2025-07-11 | 8.210 | 7.750 | -0.760 | -8.93% | 7.720 | 8.370 | 348584 | 27666.432 | 31.63% |
| 2025-07-10 | 7.400 | 8.510 | 0.990 | 13.16% | 7.280 | 9.380 | 484848 | 39793.617 | 44.00% |
| 2025-07-09 | 7.180 | 7.520 | 0.310 | 4.30% | 7.090 | 7.670 | 257999 | 19082.227 | 23.41% |
| 2025-07-08 | 7.060 | 7.210 | 0.190 | 2.71% | 7.040 | 7.260 | 146083 | 10455.338 | 13.26% |
| 2025-07-07 | 6.880 | 7.020 | 0.190 | 2.78% | 6.720 | 7.110 | 118752 | 8315.682 | 10.78% |
| 2025-07-04 | 6.810 | 6.830 | 0.000 | 0.00% | 6.780 | 7.240 | 134655 | 9395.845 | 12.22% |
| 2025-07-03 | 6.830 | 6.830 | 0.000 | 0.00% | 6.780 | 6.990 | 73629 | 5055.185 | 6.68% |
| 2025-07-02 | 7.040 | 6.830 | -0.340 | -4.74% | 6.830 | 7.150 | 140025 | 9692.785 | 12.71% |
| 2025-07-01 | 7.090 | 7.170 | 0.100 | 1.41% | 7.040 | 7.420 | 176397 | 12747.000 | 16.01% |
| 2025-06-30 | 7.200 | 7.070 | -0.080 | -1.12% | 6.900 | 7.230 | 175512 | 12347.074 | 15.93% |
| 2025-06-27 | 6.970 | 7.150 | 0.350 | 5.15% | 6.850 | 7.790 | 311679 | 22671.689 | 28.28% |
| 2025-06-26 | 6.880 | 6.800 | -0.120 | -1.73% | 6.700 | 7.000 | 166746 | 11403.573 | 15.13% |
| 2025-06-25 | 6.520 | 6.920 | 0.330 | 5.01% | 6.520 | 7.060 | 247613 | 16944.551 | 22.47% |
| 2025-06-24 | 6.350 | 6.590 | 0.250 | 3.94% | 6.300 | 6.660 | 154169 | 10057.787 | 13.99% |
| 2025-06-23 | 6.240 | 6.340 | -0.040 | -0.63% | 6.090 | 6.380 | 103048 | 6412.293 | 9.35% |
| 2025-06-20 | 6.070 | 6.380 | 0.330 | 5.45% | 6.060 | 6.570 | 167202 | 10602.264 | 15.17% |
| 2025-06-19 | 6.430 | 6.050 | -0.340 | -5.32% | 6.020 | 6.440 | 99157 | 6134.829 | 9.00% |
| 2025-06-18 | 6.460 | 6.390 | -0.130 | -1.99% | 6.350 | 6.570 | 65380 | 4192.055 | 5.93% |
| 2025-06-17 | 6.390 | 6.520 | 0.120 | 1.88% | 6.310 | 6.780 | 132614 | 8654.043 | 12.03% |
| 2025-06-16 | 6.270 | 6.400 | 0.150 | 2.40% | 6.180 | 6.550 | 96296 | 6157.643 | 8.74% |
| 2025-06-13 | 6.530 | 6.250 | -0.310 | -4.73% | 6.240 | 6.590 | 120743 | 7714.643 | 10.96% |
| 2025-06-12 | 6.700 | 6.560 | -0.190 | -2.81% | 6.520 | 6.700 | 111808 | 7366.836 | 10.15% |
| 2025-06-11 | 6.540 | 6.750 | 0.250 | 3.85% | 6.400 | 6.800 | 199305 | 13181.584 | 18.09% |
中设咨询(833873)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。
