| 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 | 13.000 | 12.830 | -0.130 | -1.00% | 12.830 | 13.050 | 4193 | 543.295 | 0.42% |
| 2025-09-29 | 12.880 | 12.960 | 0.080 | 0.62% | 12.760 | 12.990 | 5986 | 772.001 | 0.60% |
| 2025-09-26 | 12.920 | 12.880 | -0.020 | -0.16% | 12.700 | 12.990 | 8293 | 1064.974 | 0.84% |
| 2025-09-25 | 13.340 | 12.900 | -0.440 | -3.30% | 12.840 | 13.390 | 10539 | 1380.916 | 1.06% |
| 2025-09-24 | 13.170 | 13.340 | 0.170 | 1.29% | 13.010 | 13.470 | 11758 | 1563.058 | 1.19% |
| 2025-09-23 | 13.690 | 13.170 | -0.490 | -3.59% | 12.880 | 13.720 | 17002 | 2239.719 | 1.72% |
| 2025-09-22 | 14.110 | 13.660 | -0.370 | -2.64% | 13.520 | 14.110 | 13344 | 1837.656 | 1.35% |
| 2025-09-19 | 14.050 | 14.030 | -0.020 | -0.14% | 13.870 | 14.190 | 14576 | 2044.924 | 1.47% |
| 2025-09-18 | 14.270 | 14.050 | -0.100 | -0.71% | 13.820 | 14.440 | 17422 | 2468.320 | 1.76% |
| 2025-09-17 | 14.280 | 14.150 | 0.000 | 0.00% | 14.010 | 14.360 | 10747 | 1526.281 | 1.09% |
| 2025-09-16 | 14.110 | 14.150 | 0.040 | 0.28% | 13.810 | 14.190 | 9793 | 1374.026 | 0.99% |
| 2025-09-15 | 14.480 | 14.110 | -0.300 | -2.08% | 14.100 | 14.480 | 12041 | 1706.490 | 1.22% |
| 2025-09-12 | 14.370 | 14.410 | 0.140 | 0.98% | 14.200 | 14.500 | 11744 | 1685.911 | 1.19% |
| 2025-09-11 | 14.330 | 14.270 | -0.150 | -1.04% | 14.150 | 14.460 | 13133 | 1871.922 | 1.33% |
| 2025-09-10 | 14.480 | 14.420 | 0.050 | 0.35% | 14.280 | 14.660 | 17394 | 2518.338 | 1.76% |
| 2025-09-09 | 14.660 | 14.370 | -0.220 | -1.51% | 14.190 | 14.750 | 16801 | 2419.866 | 1.70% |
| 2025-09-08 | 14.950 | 14.590 | -0.040 | -0.27% | 14.260 | 14.990 | 21406 | 3148.677 | 2.16% |
| 2025-09-05 | 14.200 | 14.630 | 0.610 | 4.35% | 14.090 | 14.670 | 28958 | 4200.373 | 2.93% |
| 2025-09-04 | 13.930 | 14.020 | 0.200 | 1.45% | 13.760 | 14.360 | 25956 | 3666.884 | 2.62% |
| 2025-09-03 | 14.200 | 13.820 | -0.290 | -2.06% | 13.530 | 14.200 | 12316 | 1715.310 | 1.24% |
| 2025-09-02 | 13.950 | 14.110 | 0.250 | 1.80% | 13.780 | 14.190 | 21181 | 2960.018 | 2.14% |
| 2025-09-01 | 13.660 | 13.860 | 0.200 | 1.46% | 13.420 | 13.890 | 16199 | 2220.093 | 1.64% |
| 2025-08-29 | 13.800 | 13.660 | -0.080 | -0.58% | 13.610 | 14.120 | 22050 | 3053.364 | 2.23% |
| 2025-08-28 | 13.790 | 13.740 | -0.040 | -0.29% | 13.310 | 13.950 | 29045 | 3960.066 | 2.93% |
| 2025-08-27 | 14.220 | 13.780 | -1.020 | -6.89% | 13.710 | 14.380 | 44024 | 6152.227 | 4.45% |
| 2025-08-26 | 14.830 | 14.800 | -0.020 | -0.13% | 14.730 | 15.090 | 14740 | 2195.829 | 1.49% |
| 2025-08-25 | 14.960 | 14.820 | -0.070 | -0.47% | 14.540 | 15.080 | 18726 | 2762.707 | 1.89% |
| 2025-08-22 | 14.950 | 14.890 | -0.060 | -0.40% | 14.730 | 15.150 | 15472 | 2301.023 | 1.56% |
| 2025-08-21 | 15.130 | 14.950 | -0.030 | -0.20% | 14.850 | 15.280 | 17276 | 2605.694 | 1.75% |
| 2025-08-20 | 14.980 | 14.980 | 0.090 | 0.60% | 14.560 | 15.050 | 18506 | 2743.185 | 1.87% |
| 2025-08-19 | 14.630 | 14.890 | 0.310 | 2.13% | 14.550 | 15.250 | 41100 | 6155.688 | 4.15% |
| 2025-08-18 | 14.150 | 14.580 | 0.560 | 3.99% | 13.990 | 14.660 | 27872 | 4023.084 | 2.82% |
| 2025-08-15 | 13.550 | 14.020 | 0.460 | 3.39% | 13.480 | 14.090 | 20829 | 2880.531 | 2.10% |
| 2025-08-14 | 14.120 | 13.560 | -0.510 | -3.62% | 13.500 | 14.120 | 20326 | 2787.017 | 2.05% |
| 2025-08-13 | 14.350 | 14.070 | -0.210 | -1.47% | 14.010 | 14.350 | 16040 | 2268.333 | 1.62% |
| 2025-08-12 | 14.530 | 14.280 | -0.120 | -0.83% | 14.200 | 14.560 | 12953 | 1860.348 | 1.31% |
| 2025-08-11 | 14.330 | 14.400 | 0.180 | 1.27% | 14.230 | 14.500 | 9367 | 1344.805 | 0.95% |
| 2025-08-08 | 14.580 | 14.220 | -0.230 | -1.59% | 14.210 | 14.610 | 14622 | 2106.358 | 1.48% |
| 2025-08-07 | 14.700 | 14.450 | -0.210 | -1.43% | 14.450 | 14.800 | 14581 | 2131.289 | 1.47% |
| 2025-08-06 | 14.610 | 14.660 | 0.090 | 0.62% | 14.410 | 14.720 | 19155 | 2797.421 | 1.94% |
| 2025-08-05 | 14.510 | 14.570 | 0.140 | 0.97% | 14.410 | 14.670 | 16207 | 2353.765 | 1.64% |
| 2025-08-04 | 14.320 | 14.430 | 0.140 | 0.98% | 14.110 | 14.430 | 12646 | 1809.032 | 1.28% |
| 2025-08-01 | 14.300 | 14.290 | 0.120 | 0.85% | 14.140 | 14.380 | 11588 | 1653.382 | 1.17% |
| 2025-07-31 | 14.400 | 14.170 | -0.220 | -1.53% | 14.110 | 14.520 | 12431 | 1782.166 | 1.26% |
| 2025-07-30 | 14.500 | 14.390 | 0.010 | 0.07% | 14.280 | 14.550 | 15344 | 2209.771 | 1.55% |
| 2025-07-29 | 14.590 | 14.380 | -0.210 | -1.44% | 14.250 | 14.590 | 14277 | 2045.824 | 1.44% |
| 2025-07-28 | 14.410 | 14.590 | 0.170 | 1.18% | 14.330 | 14.590 | 13618 | 1974.251 | 1.38% |
| 2025-07-25 | 14.880 | 14.420 | -0.440 | -2.96% | 14.400 | 14.900 | 22190 | 3237.415 | 2.24% |
| 2025-07-24 | 14.780 | 14.860 | 0.170 | 1.16% | 14.600 | 14.910 | 22452 | 3311.139 | 2.27% |
| 2025-07-23 | 15.520 | 14.690 | -0.830 | -5.35% | 14.660 | 15.660 | 41109 | 6175.981 | 4.15% |
| 2025-07-22 | 14.560 | 15.520 | 0.970 | 6.67% | 14.470 | 15.830 | 63831 | 9687.771 | 6.45% |
| 2025-07-21 | 14.080 | 14.550 | 0.550 | 3.93% | 14.050 | 14.630 | 36063 | 5179.429 | 3.64% |
| 2025-07-18 | 14.110 | 14.000 | -0.100 | -0.71% | 13.920 | 14.140 | 9343 | 1308.142 | 0.94% |
| 2025-07-17 | 14.180 | 14.100 | 0.040 | 0.28% | 13.970 | 14.180 | 7627 | 1072.201 | 0.77% |
| 2025-07-16 | 13.980 | 14.060 | 0.080 | 0.57% | 13.900 | 14.140 | 16884 | 2374.704 | 1.71% |
| 2025-07-15 | 14.110 | 13.980 | -0.090 | -0.64% | 13.730 | 14.110 | 12230 | 1696.499 | 1.24% |
| 2025-07-14 | 14.020 | 14.070 | 0.090 | 0.64% | 13.950 | 14.120 | 10669 | 1499.144 | 1.08% |
| 2025-07-11 | 13.820 | 13.980 | 0.210 | 1.53% | 13.700 | 14.000 | 13955 | 1937.944 | 1.41% |
| 2025-07-10 | 13.820 | 13.770 | 0.050 | 0.36% | 13.560 | 13.860 | 16536 | 2264.139 | 1.67% |
| 2025-07-09 | 13.940 | 13.720 | -0.240 | -1.72% | 13.700 | 14.080 | 11278 | 1562.975 | 1.14% |
| 2025-07-08 | 13.770 | 13.960 | 0.270 | 1.97% | 13.500 | 13.960 | 15858 | 2182.837 | 1.60% |
| 2025-07-07 | 13.890 | 13.690 | -0.160 | -1.16% | 13.570 | 13.960 | 14664 | 2008.875 | 1.48% |
| 2025-07-04 | 14.300 | 13.850 | -0.400 | -2.81% | 13.820 | 14.300 | 18920 | 2643.732 | 1.91% |
| 2025-07-03 | 14.410 | 14.250 | -0.090 | -0.63% | 14.100 | 14.410 | 17056 | 2422.994 | 1.72% |
| 2025-07-02 | 14.200 | 14.340 | 0.160 | 1.13% | 14.060 | 14.450 | 23052 | 3289.376 | 2.33% |
| 2025-07-01 | 14.140 | 14.180 | 0.070 | 0.50% | 14.100 | 14.260 | 18893 | 2672.580 | 1.91% |
| 2025-06-30 | 14.230 | 14.110 | -0.030 | -0.21% | 14.070 | 14.290 | 16758 | 2365.518 | 1.69% |
| 2025-06-27 | 14.200 | 14.140 | 0.000 | 0.00% | 14.050 | 14.350 | 24036 | 3401.724 | 2.43% |
| 2025-06-26 | 14.180 | 14.140 | 0.010 | 0.07% | 14.060 | 14.450 | 37397 | 5323.065 | 3.78% |
| 2025-06-25 | 14.150 | 14.130 | -0.030 | -0.21% | 13.930 | 14.280 | 34115 | 4805.732 | 3.45% |
| 2025-06-24 | 13.780 | 14.160 | -0.140 | -0.98% | 13.740 | 14.380 | 54059 | 7578.952 | 5.46% |
| 2025-06-23 | 14.020 | 14.300 | 0.120 | 0.85% | 14.020 | 14.660 | 36736 | 5277.295 | 3.71% |
| 2025-06-20 | 14.610 | 14.180 | -0.820 | -5.47% | 14.180 | 14.880 | 50386 | 7291.361 | 5.09% |
| 2025-06-19 | 15.060 | 15.000 | -0.490 | -3.16% | 14.170 | 15.980 | 94149 | 14133.885 | 9.51% |
| 2025-06-18 | 16.320 | 15.490 | -0.820 | -5.03% | 15.330 | 16.980 | 93446 | 14912.976 | 9.44% |
| 2025-06-17 | 14.650 | 16.310 | 1.660 | 11.33% | 14.230 | 16.500 | 114545 | 17599.697 | 11.57% |
| 2025-06-16 | 14.950 | 14.650 | 0.480 | 3.39% | 14.590 | 15.550 | 74138 | 11191.847 | 7.49% |
| 2025-06-13 | 14.640 | 14.170 | -0.100 | -0.70% | 14.030 | 14.860 | 37170 | 5369.159 | 3.76% |
| 2025-06-12 | 14.540 | 14.470 | 0.040 | 0.28% | 14.210 | 14.700 | 13525 | 1957.537 | 1.37% |
| 2025-06-11 | 14.390 | 14.430 | 0.100 | 0.70% | 14.190 | 14.500 | 14792 | 2126.146 | 1.49% |
中寰股份(836260)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。
