| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.52 | 10.37 | 0.94 | 9.97% | 9.50 | 10.37 | 1232300 | 125360.70 | 5.35% |
| 2026-02-02 | 9.08 | 9.43 | -0.23 | -2.38% | 9.08 | 9.93 | 1095728 | 106126.25 | 4.76% |
| 2026-01-30 | 9.64 | 9.66 | 0.05 | 0.52% | 9.37 | 9.75 | 555543 | 53185.10 | 2.41% |
| 2026-01-29 | 9.50 | 9.61 | 0.08 | 0.84% | 9.45 | 9.82 | 487652 | 47139.75 | 2.12% |
| 2026-01-28 | 9.61 | 9.53 | -0.11 | -1.14% | 9.48 | 9.71 | 322696 | 30777.84 | 1.40% |
| 2026-01-27 | 9.72 | 9.64 | -0.17 | -1.73% | 9.57 | 9.92 | 498322 | 48175.80 | 2.17% |
| 2026-01-26 | 9.92 | 9.81 | -0.11 | -1.11% | 9.70 | 9.98 | 365514 | 35939.93 | 1.59% |
| 2026-01-23 | 9.90 | 9.92 | 0.02 | 0.20% | 9.78 | 9.98 | 389488 | 38512.18 | 1.69% |
| 2026-01-22 | 9.60 | 9.90 | 0.28 | 2.91% | 9.58 | 9.92 | 554202 | 54418.04 | 2.41% |
| 2026-01-21 | 9.55 | 9.62 | 0.02 | 0.21% | 9.36 | 9.68 | 352239 | 33615.71 | 1.53% |
| 2026-01-20 | 9.97 | 9.60 | -0.37 | -3.71% | 9.55 | 9.99 | 576425 | 55932.59 | 2.50% |
| 2026-01-19 | 9.57 | 9.97 | 0.31 | 3.21% | 9.43 | 10.03 | 649513 | 63926.20 | 2.82% |
| 2026-01-16 | 9.64 | 9.66 | 0.03 | 0.31% | 9.58 | 9.88 | 562862 | 54699.90 | 2.45% |
| 2026-01-15 | 9.61 | 9.63 | 0.02 | 0.21% | 9.51 | 9.78 | 493004 | 47572.41 | 2.14% |
| 2026-01-14 | 9.53 | 9.61 | 0.08 | 0.84% | 9.49 | 9.77 | 623155 | 60070.81 | 2.71% |
| 2026-01-13 | 9.65 | 9.53 | -0.10 | -1.04% | 9.44 | 9.74 | 578245 | 55426.18 | 2.51% |
| 2026-01-12 | 9.73 | 9.63 | -0.07 | -0.72% | 9.53 | 9.76 | 614793 | 59131.83 | 2.67% |
| 2026-01-09 | 9.53 | 9.70 | 0.20 | 2.11% | 9.48 | 9.80 | 562029 | 54319.64 | 2.44% |
| 2026-01-08 | 9.48 | 9.50 | -0.28 | -2.86% | 9.28 | 9.60 | 856203 | 80835.66 | 3.72% |
| 2026-01-07 | 9.99 | 9.78 | -0.24 | -2.40% | 9.72 | 10.00 | 619717 | 60756.08 | 2.69% |
| 2026-01-06 | 10.27 | 10.02 | -0.25 | -2.43% | 9.98 | 10.28 | 620185 | 62455.05 | 2.69% |
| 2026-01-05 | 10.13 | 10.27 | 0.18 | 1.78% | 9.95 | 10.42 | 789857 | 80874.68 | 3.43% |
| 2025-12-31 | 10.04 | 10.09 | 0.05 | 0.50% | 9.90 | 10.11 | 585979 | 58792.64 | 2.55% |
| 2025-12-30 | 9.44 | 10.04 | 0.58 | 6.13% | 9.40 | 10.16 | 1143056 | 113866.20 | 4.97% |
| 2025-12-29 | 9.51 | 9.46 | -0.05 | -0.53% | 9.41 | 9.70 | 469173 | 44716.95 | 2.04% |
| 2025-12-26 | 9.62 | 9.51 | -0.08 | -0.83% | 9.49 | 9.69 | 388272 | 37103.97 | 1.69% |
| 2025-12-25 | 9.70 | 9.59 | -0.11 | -1.13% | 9.55 | 9.84 | 459873 | 44371.07 | 2.00% |
| 2025-12-24 | 9.39 | 9.70 | 0.28 | 2.97% | 9.38 | 9.75 | 596577 | 57459.15 | 2.59% |
| 2025-12-23 | 9.46 | 9.42 | -0.06 | -0.63% | 9.37 | 9.62 | 443354 | 42010.60 | 1.93% |
| 2025-12-22 | 9.42 | 9.48 | 0.06 | 0.64% | 9.31 | 9.55 | 470540 | 44505.05 | 2.04% |
| 2025-12-19 | 8.97 | 9.42 | 0.50 | 5.61% | 8.96 | 9.48 | 736083 | 68689.84 | 3.20% |
| 2025-12-18 | 8.85 | 8.92 | 0.04 | 0.45% | 8.81 | 8.99 | 326343 | 29087.53 | 1.42% |
| 2025-12-17 | 8.85 | 8.88 | 0.03 | 0.34% | 8.70 | 8.91 | 426631 | 37628.99 | 1.85% |
| 2025-12-16 | 9.18 | 8.85 | -0.32 | -3.49% | 8.81 | 9.20 | 537590 | 47914.87 | 2.34% |
| 2025-12-15 | 9.36 | 9.17 | -0.27 | -2.86% | 9.12 | 9.41 | 492922 | 45424.13 | 2.14% |
| 2025-12-12 | 9.24 | 9.44 | 0.21 | 2.28% | 9.24 | 9.52 | 639691 | 60314.18 | 2.78% |
| 2025-12-11 | 9.34 | 9.23 | -0.10 | -1.07% | 9.22 | 9.42 | 431587 | 40221.23 | 1.88% |
| 2025-12-10 | 9.42 | 9.33 | -0.16 | -1.69% | 9.30 | 9.46 | 555464 | 52038.29 | 2.41% |
| 2025-12-09 | 9.51 | 9.49 | -0.01 | -0.11% | 9.35 | 9.74 | 797670 | 75790.44 | 3.47% |
| 2025-12-08 | 9.15 | 9.50 | 0.38 | 4.17% | 9.15 | 9.80 | 1260161 | 119149.36 | 5.48% |
| 2025-12-05 | 9.16 | 9.12 | -0.03 | -0.33% | 9.07 | 9.32 | 695135 | 63813.08 | 3.02% |
| 2025-12-04 | 8.92 | 9.15 | 0.18 | 2.01% | 8.91 | 9.28 | 968084 | 88720.69 | 4.21% |
| 2025-12-03 | 8.95 | 8.97 | 0.02 | 0.22% | 8.91 | 9.19 | 551414 | 49673.54 | 2.40% |
| 2025-12-02 | 8.95 | 8.95 | -0.05 | -0.56% | 8.85 | 9.03 | 401539 | 35956.48 | 1.74% |
| 2025-12-01 | 9.00 | 9.00 | -0.08 | -0.88% | 8.93 | 9.15 | 643342 | 57968.80 | 2.80% |
| 2025-11-28 | 8.99 | 9.08 | 0.17 | 1.91% | 8.81 | 9.15 | 929538 | 83539.84 | 4.04% |
| 2025-11-27 | 9.27 | 8.91 | -0.44 | -4.71% | 8.90 | 9.32 | 1564141 | 141184.61 | 6.80% |
| 2025-11-26 | 8.65 | 9.35 | 0.85 | 10.00% | 8.51 | 9.35 | 1947424 | 176449.31 | 8.46% |
| 2025-11-25 | 8.35 | 8.50 | 0.24 | 2.91% | 8.22 | 8.56 | 890298 | 74766.00 | 3.87% |
| 2025-11-24 | 8.25 | 8.26 | 0.03 | 0.36% | 8.13 | 8.34 | 553894 | 45597.44 | 2.41% |
| 2025-11-21 | 8.44 | 8.23 | -0.27 | -3.18% | 8.20 | 8.63 | 734466 | 61350.07 | 3.19% |
| 2025-11-20 | 8.69 | 8.50 | -0.24 | -2.75% | 8.46 | 8.73 | 659858 | 56591.55 | 2.87% |
| 2025-11-19 | 8.59 | 8.74 | 0.14 | 1.63% | 8.58 | 8.96 | 943994 | 82851.12 | 4.10% |
| 2025-11-18 | 8.92 | 8.60 | -0.31 | -3.48% | 8.59 | 8.94 | 1039349 | 90370.93 | 4.52% |
| 2025-11-17 | 9.31 | 8.91 | -0.03 | -0.34% | 8.62 | 9.37 | 2385765 | 213182.73 | 10.37% |
| 2025-11-14 | 8.10 | 8.94 | 0.81 | 9.96% | 8.09 | 8.94 | 2133054 | 186623.02 | 9.27% |
| 2025-11-13 | 7.98 | 8.13 | 0.15 | 1.88% | 7.97 | 8.14 | 425567 | 34332.98 | 1.85% |
| 2025-11-12 | 8.02 | 7.98 | -0.04 | -0.50% | 7.95 | 8.04 | 239019 | 19106.39 | 1.04% |
| 2025-11-11 | 8.05 | 8.02 | -0.02 | -0.25% | 8.00 | 8.07 | 211087 | 16947.20 | 0.92% |
| 2025-11-10 | 8.02 | 8.04 | 0.01 | 0.12% | 7.98 | 8.05 | 212515 | 17026.19 | 0.92% |
| 2025-11-07 | 7.95 | 8.03 | 0.08 | 1.01% | 7.92 | 8.05 | 299693 | 24011.74 | 1.30% |
| 2025-11-06 | 7.90 | 7.95 | 0.03 | 0.38% | 7.90 | 7.98 | 240862 | 19152.81 | 1.05% |
| 2025-11-05 | 7.84 | 7.92 | 0.04 | 0.51% | 7.83 | 7.95 | 256434 | 20252.47 | 1.11% |
| 2025-11-04 | 7.90 | 7.88 | -0.03 | -0.38% | 7.84 | 7.92 | 277002 | 21802.85 | 1.20% |
| 2025-11-03 | 7.91 | 7.91 | 0.02 | 0.25% | 7.79 | 7.93 | 437506 | 34304.55 | 1.90% |
| 2025-10-31 | 8.14 | 7.89 | -0.36 | -4.36% | 7.89 | 8.14 | 935243 | 74389.05 | 4.06% |
| 2025-10-30 | 8.16 | 8.25 | 0.06 | 0.73% | 8.15 | 8.31 | 434014 | 35860.03 | 1.89% |
| 2025-10-29 | 8.21 | 8.19 | 0.01 | 0.12% | 8.09 | 8.21 | 271701 | 22132.68 | 1.18% |
| 2025-10-28 | 8.24 | 8.18 | -0.07 | -0.85% | 8.18 | 8.26 | 234415 | 19246.92 | 1.02% |
| 2025-10-27 | 8.24 | 8.25 | 0.03 | 0.36% | 8.20 | 8.30 | 284835 | 23515.11 | 1.24% |
| 2025-10-24 | 8.30 | 8.22 | -0.08 | -0.96% | 8.21 | 8.34 | 257381 | 21258.95 | 1.12% |
| 2025-10-23 | 8.26 | 8.30 | 0.06 | 0.73% | 8.16 | 8.31 | 316301 | 26066.78 | 1.37% |
| 2025-10-22 | 8.28 | 8.24 | -0.04 | -0.48% | 8.19 | 8.28 | 237282 | 19521.45 | 1.03% |
| 2025-10-21 | 8.13 | 8.28 | 0.18 | 2.22% | 8.12 | 8.28 | 383814 | 31580.10 | 1.67% |
| 2025-10-20 | 8.17 | 8.10 | -0.01 | -0.12% | 8.06 | 8.18 | 247783 | 20068.16 | 1.08% |
| 2025-10-17 | 8.24 | 8.11 | -0.13 | -1.58% | 8.10 | 8.27 | 326410 | 26694.18 | 1.42% |
| 2025-10-16 | 8.22 | 8.24 | -0.03 | -0.36% | 8.18 | 8.27 | 244608 | 20108.42 | 1.06% |
| 2025-10-15 | 8.26 | 8.27 | 0.03 | 0.36% | 8.15 | 8.29 | 325831 | 26787.66 | 1.42% |
| 2025-10-14 | 8.30 | 8.24 | -0.03 | -0.36% | 8.23 | 8.37 | 406184 | 33705.99 | 1.76% |
| 2025-10-13 | 8.07 | 8.27 | -0.11 | -1.31% | 8.07 | 8.30 | 569517 | 46626.62 | 2.47% |
中集集团(000039)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。
