| 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 | 39.180 | 38.770 | -0.100 | -0.26% | 38.770 | 39.950 | 4908 | 1929.638 | 1.37% |
| 2025-09-29 | 39.020 | 38.870 | -0.150 | -0.38% | 38.720 | 39.360 | 3145 | 1225.620 | 0.88% |
| 2025-09-26 | 39.990 | 39.020 | -0.780 | -1.96% | 39.010 | 40.000 | 3487 | 1376.309 | 0.98% |
| 2025-09-25 | 40.090 | 39.800 | 0.070 | 0.18% | 39.550 | 40.230 | 4503 | 1799.542 | 1.26% |
| 2025-09-24 | 39.270 | 39.730 | 0.650 | 1.66% | 39.250 | 39.990 | 4404 | 1747.483 | 1.23% |
| 2025-09-23 | 41.110 | 39.080 | -2.030 | -4.94% | 38.950 | 41.280 | 9053 | 3588.163 | 2.53% |
| 2025-09-22 | 42.180 | 41.110 | -0.700 | -1.67% | 41.000 | 42.180 | 6075 | 2509.620 | 1.70% |
| 2025-09-19 | 42.190 | 41.810 | -0.450 | -1.06% | 41.770 | 42.540 | 5862 | 2465.812 | 1.64% |
| 2025-09-18 | 42.720 | 42.260 | -0.970 | -2.24% | 42.190 | 43.100 | 9377 | 3998.492 | 2.62% |
| 2025-09-17 | 43.000 | 43.230 | 0.530 | 1.24% | 42.300 | 44.900 | 13433 | 5833.583 | 3.76% |
| 2025-09-16 | 43.170 | 42.700 | 0.120 | 0.28% | 42.170 | 43.380 | 6375 | 2729.539 | 1.78% |
| 2025-09-15 | 42.740 | 42.580 | -0.220 | -0.51% | 42.400 | 43.230 | 5772 | 2473.467 | 1.62% |
| 2025-09-12 | 42.630 | 42.800 | 0.170 | 0.40% | 42.200 | 42.930 | 5198 | 2213.859 | 1.45% |
| 2025-09-11 | 42.460 | 42.630 | 0.170 | 0.40% | 42.040 | 42.700 | 5702 | 2419.539 | 1.60% |
| 2025-09-10 | 42.320 | 42.460 | 0.140 | 0.33% | 42.130 | 42.780 | 4909 | 2079.125 | 1.37% |
| 2025-09-09 | 43.520 | 42.320 | -1.190 | -2.74% | 42.260 | 43.520 | 8122 | 3463.754 | 2.27% |
| 2025-09-08 | 43.180 | 43.510 | 0.050 | 0.12% | 43.140 | 43.810 | 7658 | 3331.088 | 2.14% |
| 2025-09-05 | 42.800 | 43.460 | 0.850 | 1.99% | 42.500 | 43.640 | 9959 | 4305.091 | 2.79% |
| 2025-09-04 | 42.760 | 42.610 | -0.050 | -0.12% | 42.250 | 43.820 | 10909 | 4706.009 | 3.05% |
| 2025-09-03 | 44.250 | 42.660 | -1.240 | -2.82% | 42.610 | 44.400 | 8351 | 3631.154 | 2.34% |
| 2025-09-02 | 43.240 | 43.900 | 0.730 | 1.69% | 42.080 | 44.900 | 12320 | 5345.987 | 3.45% |
| 2025-09-01 | 43.400 | 43.170 | -0.320 | -0.74% | 42.520 | 43.850 | 8126 | 3508.719 | 2.27% |
| 2025-08-29 | 43.180 | 43.490 | 0.570 | 1.33% | 42.930 | 44.680 | 15292 | 6722.189 | 4.28% |
| 2025-08-28 | 43.200 | 42.920 | -0.030 | -0.07% | 41.890 | 43.220 | 7945 | 3384.257 | 2.22% |
| 2025-08-27 | 44.210 | 42.950 | -1.000 | -2.28% | 42.940 | 44.210 | 9967 | 4340.346 | 2.79% |
| 2025-08-26 | 44.550 | 43.950 | -0.470 | -1.06% | 43.870 | 44.640 | 9597 | 4245.815 | 2.69% |
| 2025-08-25 | 44.540 | 44.420 | 0.040 | 0.09% | 44.130 | 44.950 | 11134 | 4957.684 | 3.12% |
| 2025-08-22 | 44.440 | 44.380 | -0.110 | -0.25% | 44.300 | 44.880 | 9054 | 4023.958 | 2.53% |
| 2025-08-21 | 44.720 | 44.490 | -0.160 | -0.36% | 44.200 | 45.300 | 15599 | 6996.350 | 4.37% |
| 2025-08-20 | 44.700 | 44.650 | 0.220 | 0.50% | 44.060 | 44.890 | 12497 | 5556.630 | 3.50% |
| 2025-08-19 | 45.270 | 44.430 | -0.060 | -0.13% | 44.430 | 45.300 | 17262 | 7746.984 | 4.83% |
| 2025-08-18 | 44.100 | 44.490 | 0.840 | 1.92% | 43.400 | 44.790 | 15533 | 6869.555 | 4.35% |
| 2025-08-15 | 43.290 | 43.650 | 0.370 | 0.85% | 43.030 | 43.880 | 8389 | 3652.990 | 2.35% |
| 2025-08-14 | 45.200 | 43.280 | -1.660 | -3.69% | 43.100 | 45.210 | 12357 | 5425.976 | 3.46% |
| 2025-08-13 | 45.780 | 44.940 | -0.610 | -1.34% | 44.800 | 45.900 | 11214 | 5054.661 | 3.14% |
| 2025-08-12 | 44.500 | 45.550 | 0.830 | 1.86% | 44.110 | 46.300 | 17263 | 7831.368 | 4.83% |
| 2025-08-11 | 43.990 | 44.720 | 0.910 | 2.08% | 43.460 | 44.840 | 8161 | 3626.905 | 2.28% |
| 2025-08-08 | 44.400 | 43.810 | -0.810 | -1.82% | 43.810 | 44.450 | 6915 | 3047.001 | 1.94% |
| 2025-08-07 | 44.380 | 44.620 | 0.320 | 0.72% | 44.150 | 45.000 | 8957 | 3993.124 | 2.51% |
| 2025-08-06 | 44.400 | 44.300 | 0.050 | 0.11% | 43.810 | 44.400 | 6976 | 3077.315 | 1.95% |
| 2025-08-05 | 44.160 | 44.250 | 0.150 | 0.34% | 43.970 | 44.390 | 5876 | 2592.895 | 1.64% |
| 2025-08-04 | 44.190 | 44.100 | -0.090 | -0.20% | 43.750 | 44.390 | 5603 | 2471.871 | 1.57% |
| 2025-08-01 | 45.190 | 44.190 | -0.080 | -0.18% | 44.000 | 45.190 | 5658 | 2512.382 | 1.58% |
| 2025-07-31 | 44.590 | 44.270 | -0.130 | -0.29% | 43.870 | 44.970 | 7575 | 3356.393 | 2.12% |
| 2025-07-30 | 45.000 | 44.400 | -0.550 | -1.22% | 44.020 | 45.070 | 8719 | 3879.206 | 2.44% |
| 2025-07-29 | 45.990 | 44.950 | -0.450 | -0.99% | 44.650 | 46.200 | 9370 | 4232.060 | 2.62% |
| 2025-07-28 | 45.850 | 45.400 | 0.010 | 0.02% | 45.040 | 45.880 | 6660 | 3016.433 | 1.86% |
| 2025-07-25 | 46.400 | 45.390 | -1.110 | -2.39% | 45.200 | 46.860 | 12448 | 5695.832 | 3.48% |
| 2025-07-24 | 46.590 | 46.500 | -0.670 | -1.42% | 46.120 | 47.250 | 16970 | 7915.945 | 4.75% |
| 2025-07-23 | 46.000 | 47.170 | 0.690 | 1.48% | 45.080 | 47.800 | 24243 | 11234.396 | 6.79% |
| 2025-07-22 | 45.390 | 46.480 | 1.100 | 2.42% | 44.380 | 48.060 | 25664 | 11900.765 | 7.18% |
| 2025-07-21 | 44.780 | 45.380 | 1.040 | 2.35% | 44.210 | 45.600 | 15801 | 7131.518 | 4.42% |
| 2025-07-18 | 45.130 | 44.340 | -0.860 | -1.90% | 44.300 | 45.660 | 13146 | 5877.849 | 3.68% |
| 2025-07-17 | 45.500 | 45.200 | -0.330 | -0.72% | 44.610 | 45.500 | 15917 | 7166.325 | 4.46% |
| 2025-07-16 | 47.020 | 45.530 | -2.340 | -4.89% | 45.000 | 47.550 | 24516 | 11279.549 | 6.86% |
| 2025-07-15 | 46.240 | 47.870 | 1.220 | 2.62% | 45.650 | 49.900 | 33787 | 16126.208 | 9.46% |
| 2025-07-14 | 45.890 | 46.650 | 1.030 | 2.26% | 45.050 | 50.000 | 35130 | 16701.562 | 9.83% |
| 2025-07-11 | 42.710 | 45.620 | 1.650 | 3.75% | 42.700 | 46.880 | 35576 | 15961.152 | 9.96% |
| 2025-07-10 | 43.870 | 43.970 | -1.310 | -2.89% | 42.790 | 44.390 | 21433 | 9341.782 | 6.29% |
| 2025-07-09 | 42.340 | 45.280 | 3.100 | 7.35% | 42.100 | 47.000 | 31209 | 13965.144 | 9.16% |
| 2025-07-08 | 42.350 | 42.180 | 0.230 | 0.55% | 41.860 | 42.350 | 3832 | 1612.463 | 1.12% |
| 2025-07-07 | 42.620 | 41.950 | -0.710 | -1.66% | 41.880 | 42.640 | 4899 | 2062.984 | 1.44% |
| 2025-07-04 | 43.120 | 42.660 | -0.380 | -0.88% | 42.610 | 43.680 | 5625 | 2423.605 | 1.65% |
| 2025-07-03 | 42.690 | 43.040 | -0.410 | -0.94% | 42.690 | 43.570 | 5240 | 2257.173 | 1.54% |
| 2025-07-02 | 44.280 | 43.450 | -0.590 | -1.34% | 43.300 | 44.280 | 4052 | 1763.320 | 1.19% |
| 2025-07-01 | 44.260 | 44.040 | 0.270 | 0.62% | 43.800 | 44.490 | 5022 | 2215.132 | 1.47% |
| 2025-06-30 | 43.890 | 43.770 | 0.170 | 0.39% | 43.090 | 43.890 | 5139 | 2236.007 | 1.51% |
| 2025-06-27 | 43.740 | 43.600 | -0.150 | -0.34% | 43.280 | 44.250 | 5790 | 2527.052 | 1.70% |
| 2025-06-26 | 43.370 | 43.750 | 0.110 | 0.25% | 43.370 | 44.330 | 5977 | 2626.702 | 1.75% |
| 2025-06-25 | 44.000 | 43.640 | 0.040 | 0.09% | 43.120 | 44.000 | 6248 | 2726.725 | 1.83% |
| 2025-06-24 | 42.780 | 43.600 | 0.810 | 1.89% | 42.600 | 43.790 | 6815 | 2957.917 | 2.00% |
| 2025-06-23 | 42.850 | 42.790 | 0.350 | 0.82% | 42.060 | 43.290 | 4597 | 1954.432 | 1.35% |
| 2025-06-20 | 42.500 | 42.440 | -0.070 | -0.16% | 42.040 | 42.890 | 3730 | 1579.585 | 1.09% |
| 2025-06-19 | 43.210 | 42.510 | -0.910 | -2.10% | 42.390 | 43.850 | 4809 | 2068.232 | 1.41% |
| 2025-06-18 | 44.180 | 43.420 | -0.580 | -1.32% | 43.060 | 44.280 | 4560 | 1980.358 | 1.34% |
| 2025-06-17 | 44.510 | 44.000 | -0.510 | -1.15% | 43.990 | 44.950 | 5301 | 2342.799 | 1.56% |
| 2025-06-16 | 44.730 | 44.510 | -1.160 | -2.54% | 44.010 | 44.890 | 12398 | 5506.408 | 3.64% |
| 2025-06-13 | 44.870 | 45.670 | 0.840 | 1.87% | 43.890 | 46.660 | 16569 | 7492.539 | 4.86% |
| 2025-06-12 | 44.300 | 44.830 | 0.700 | 1.59% | 44.300 | 45.840 | 9678 | 4373.833 | 2.84% |
| 2025-06-11 | 43.730 | 44.130 | 0.280 | 0.64% | 43.580 | 44.400 | 3668 | 1617.911 | 1.08% |
中纺标(873122)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。
