| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.42 | 8.39 | -0.06 | -0.71% | 8.35 | 8.48 | 320220 | 26946.32 | 0.45% |
| 2025-12-17 | 8.38 | 8.45 | 0.08 | 0.96% | 8.32 | 8.49 | 430894 | 36209.95 | 0.61% |
| 2025-12-16 | 8.55 | 8.37 | -0.20 | -2.33% | 8.30 | 8.55 | 649100 | 54324.72 | 0.92% |
| 2025-12-15 | 8.64 | 8.57 | -0.10 | -1.15% | 8.53 | 8.65 | 458131 | 39358.78 | 0.65% |
| 2025-12-12 | 8.53 | 8.67 | 0.12 | 1.40% | 8.52 | 8.70 | 708008 | 61184.93 | 1.00% |
| 2025-12-11 | 8.67 | 8.55 | -0.11 | -1.27% | 8.53 | 8.73 | 488169 | 42094.59 | 0.69% |
| 2025-12-10 | 8.48 | 8.66 | 0.17 | 2.00% | 8.45 | 8.67 | 666457 | 57369.09 | 0.94% |
| 2025-12-09 | 8.55 | 8.49 | -0.09 | -1.05% | 8.44 | 8.64 | 726416 | 61917.68 | 1.03% |
| 2025-12-08 | 8.65 | 8.58 | -0.06 | -0.69% | 8.49 | 8.66 | 704511 | 60234.55 | 1.00% |
| 2025-12-05 | 8.40 | 8.64 | 0.23 | 2.73% | 8.38 | 8.67 | 989596 | 84957.87 | 1.40% |
| 2025-12-04 | 8.24 | 8.41 | 0.16 | 1.94% | 8.22 | 8.43 | 662590 | 55355.97 | 0.94% |
| 2025-12-03 | 8.19 | 8.25 | 0.07 | 0.86% | 8.18 | 8.34 | 486714 | 40262.89 | 0.69% |
| 2025-12-02 | 8.07 | 8.18 | 0.10 | 1.24% | 8.04 | 8.19 | 444475 | 36179.43 | 0.63% |
| 2025-12-01 | 8.10 | 8.08 | 0.00 | 0.00% | 8.01 | 8.12 | 362706 | 29201.27 | 0.51% |
| 2025-11-28 | 8.00 | 8.08 | 0.07 | 0.87% | 8.00 | 8.11 | 335217 | 27012.42 | 0.47% |
| 2025-11-27 | 8.12 | 8.01 | -0.14 | -1.72% | 7.98 | 8.13 | 522855 | 42067.81 | 0.74% |
| 2025-11-26 | 7.96 | 8.15 | 0.20 | 2.52% | 7.95 | 8.17 | 716022 | 58012.55 | 1.01% |
| 2025-11-25 | 7.92 | 7.95 | 0.06 | 0.76% | 7.87 | 7.98 | 516377 | 40951.11 | 0.73% |
| 2025-11-24 | 7.85 | 7.89 | 0.07 | 0.90% | 7.80 | 7.95 | 670939 | 52851.27 | 0.95% |
| 2025-11-21 | 7.91 | 7.82 | -0.17 | -2.13% | 7.77 | 7.94 | 826162 | 64832.99 | 1.17% |
| 2025-11-20 | 8.06 | 7.99 | -0.06 | -0.75% | 7.98 | 8.08 | 338425 | 27175.60 | 0.48% |
| 2025-11-19 | 8.00 | 8.05 | 0.05 | 0.63% | 7.99 | 8.09 | 411622 | 33057.96 | 0.58% |
| 2025-11-18 | 8.10 | 8.00 | -0.09 | -1.11% | 7.97 | 8.11 | 514608 | 41364.16 | 0.73% |
| 2025-11-17 | 8.25 | 8.09 | -0.16 | -1.94% | 8.08 | 8.28 | 659858 | 53728.85 | 0.93% |
| 2025-11-14 | 8.32 | 8.25 | -0.10 | -1.20% | 8.24 | 8.35 | 476576 | 39510.96 | 0.67% |
| 2025-11-13 | 8.30 | 8.35 | 0.03 | 0.36% | 8.29 | 8.39 | 484731 | 40445.71 | 0.69% |
| 2025-11-12 | 8.44 | 8.32 | -0.12 | -1.42% | 8.27 | 8.44 | 659727 | 55084.22 | 0.93% |
| 2025-11-11 | 8.50 | 8.44 | -0.07 | -0.82% | 8.41 | 8.54 | 510309 | 43247.14 | 0.72% |
| 2025-11-10 | 8.66 | 8.51 | -0.12 | -1.39% | 8.39 | 8.70 | 1045490 | 88670.97 | 1.48% |
| 2025-11-07 | 8.58 | 8.63 | 0.00 | 0.00% | 8.52 | 8.70 | 780529 | 67386.25 | 1.10% |
| 2025-11-06 | 8.40 | 8.63 | 0.25 | 2.98% | 8.37 | 8.65 | 1471870 | 126095.40 | 2.08% |
| 2025-11-05 | 8.29 | 8.38 | 0.17 | 2.07% | 8.18 | 8.41 | 966676 | 80479.01 | 1.37% |
| 2025-11-04 | 8.27 | 8.21 | -0.07 | -0.85% | 8.16 | 8.38 | 667897 | 55132.42 | 0.94% |
| 2025-11-03 | 8.22 | 8.28 | 0.11 | 1.35% | 8.14 | 8.29 | 893589 | 73708.10 | 1.26% |
| 2025-10-31 | 8.03 | 8.17 | 0.14 | 1.74% | 8.03 | 8.29 | 1212353 | 99496.14 | 1.71% |
| 2025-10-30 | 8.02 | 8.03 | 0.04 | 0.50% | 8.00 | 8.15 | 717009 | 57837.95 | 1.01% |
| 2025-10-29 | 7.93 | 7.99 | 0.06 | 0.76% | 7.87 | 8.01 | 572333 | 45434.01 | 0.81% |
| 2025-10-28 | 8.06 | 7.93 | -0.16 | -1.98% | 7.91 | 8.06 | 783763 | 62396.47 | 1.11% |
| 2025-10-27 | 8.15 | 8.09 | -0.04 | -0.49% | 8.03 | 8.30 | 1083741 | 88367.99 | 1.53% |
| 2025-10-24 | 8.11 | 8.13 | 0.02 | 0.25% | 8.10 | 8.22 | 510835 | 41626.46 | 0.72% |
| 2025-10-23 | 8.09 | 8.11 | -0.05 | -0.61% | 7.97 | 8.12 | 633874 | 50975.00 | 0.90% |
| 2025-10-22 | 8.11 | 8.16 | 0.03 | 0.37% | 8.09 | 8.25 | 664736 | 54170.15 | 0.94% |
| 2025-10-21 | 8.04 | 8.13 | 0.12 | 1.50% | 7.99 | 8.17 | 761481 | 61848.61 | 1.08% |
| 2025-10-20 | 8.06 | 8.01 | 0.07 | 0.88% | 7.94 | 8.13 | 806356 | 64673.24 | 1.14% |
| 2025-10-17 | 8.23 | 7.94 | -0.32 | -3.87% | 7.89 | 8.25 | 1194210 | 95937.09 | 1.69% |
| 2025-10-16 | 8.30 | 8.26 | -0.08 | -0.96% | 8.23 | 8.38 | 946448 | 78684.83 | 1.34% |
| 2025-10-15 | 8.12 | 8.34 | 0.24 | 2.96% | 8.08 | 8.36 | 1642562 | 136233.09 | 2.32% |
| 2025-10-14 | 8.06 | 8.10 | 0.07 | 0.87% | 8.05 | 8.44 | 1878382 | 154883.50 | 2.66% |
| 2025-10-13 | 7.80 | 8.03 | 0.03 | 0.38% | 7.72 | 8.03 | 1088080 | 85703.35 | 1.54% |
| 2025-10-10 | 8.00 | 8.00 | -0.04 | -0.50% | 7.96 | 8.16 | 917405 | 73964.73 | 1.30% |
| 2025-10-09 | 8.05 | 8.04 | 0.03 | 0.37% | 7.88 | 8.06 | 1086969 | 86619.13 | 1.54% |
| 2025-09-30 | 7.95 | 8.01 | 0.06 | 0.75% | 7.90 | 8.08 | 933748 | 74585.54 | 1.32% |
| 2025-09-29 | 7.76 | 7.95 | 0.16 | 2.05% | 7.68 | 7.98 | 1155173 | 91107.10 | 1.63% |
| 2025-09-26 | 7.74 | 7.79 | 0.05 | 0.65% | 7.74 | 7.92 | 1002421 | 78600.95 | 1.42% |
| 2025-09-25 | 7.94 | 7.74 | -0.22 | -2.76% | 7.74 | 7.95 | 1124485 | 87747.42 | 1.59% |
| 2025-09-24 | 7.81 | 7.96 | 0.16 | 2.05% | 7.76 | 7.98 | 1482244 | 117099.57 | 2.10% |
| 2025-09-23 | 7.72 | 7.80 | 0.08 | 1.04% | 7.62 | 7.83 | 1635889 | 126523.31 | 2.31% |
| 2025-09-22 | 7.74 | 7.72 | -0.02 | -0.26% | 7.62 | 7.76 | 1023075 | 78656.87 | 1.45% |
| 2025-09-19 | 7.55 | 7.74 | 0.13 | 1.71% | 7.52 | 7.76 | 1618238 | 124704.88 | 2.29% |
| 2025-09-18 | 7.74 | 7.61 | -0.10 | -1.30% | 7.51 | 7.79 | 2131656 | 163614.12 | 3.01% |
| 2025-09-17 | 7.39 | 7.71 | 0.35 | 4.76% | 7.37 | 7.72 | 2696657 | 204320.84 | 3.81% |
| 2025-09-16 | 7.27 | 7.36 | 0.08 | 1.10% | 7.25 | 7.38 | 1028144 | 75276.59 | 1.45% |
| 2025-09-15 | 7.26 | 7.28 | 0.02 | 0.28% | 7.22 | 7.29 | 630028 | 45708.63 | 0.89% |
| 2025-09-12 | 7.36 | 7.26 | -0.09 | -1.22% | 7.23 | 7.38 | 1279535 | 93427.73 | 1.81% |
| 2025-09-11 | 7.28 | 7.35 | 0.05 | 0.68% | 7.24 | 7.35 | 619450 | 45148.82 | 0.88% |
| 2025-09-10 | 7.38 | 7.30 | -0.09 | -1.22% | 7.28 | 7.39 | 672969 | 49218.50 | 0.95% |
| 2025-09-09 | 7.37 | 7.39 | 0.02 | 0.27% | 7.34 | 7.45 | 938255 | 69455.02 | 1.33% |
| 2025-09-08 | 7.31 | 7.37 | 0.09 | 1.24% | 7.27 | 7.41 | 1149041 | 84435.62 | 1.63% |
| 2025-09-05 | 7.25 | 7.28 | 0.03 | 0.41% | 7.22 | 7.32 | 734070 | 53360.11 | 1.04% |
| 2025-09-04 | 7.33 | 7.25 | -0.08 | -1.09% | 7.17 | 7.35 | 913463 | 66248.56 | 1.29% |
| 2025-09-03 | 7.42 | 7.33 | -0.08 | -1.08% | 7.29 | 7.55 | 1041427 | 77097.24 | 1.47% |
| 2025-09-02 | 7.47 | 7.41 | 0.01 | 0.14% | 7.31 | 7.48 | 1104388 | 81674.78 | 1.56% |
| 2025-09-01 | 7.48 | 7.40 | 0.05 | 0.68% | 7.38 | 7.66 | 2308737 | 173733.03 | 3.27% |
| 2025-08-29 | 7.49 | 7.35 | -0.14 | -1.87% | 7.34 | 7.56 | 1258386 | 93563.80 | 1.78% |
| 2025-08-28 | 7.47 | 7.49 | 0.02 | 0.27% | 7.32 | 7.53 | 736947 | 54850.68 | 1.04% |
| 2025-08-27 | 7.64 | 7.47 | -0.19 | -2.48% | 7.47 | 7.68 | 1054483 | 79848.08 | 1.49% |
| 2025-08-26 | 7.66 | 7.66 | 0.00 | 0.00% | 7.58 | 7.67 | 631816 | 48277.13 | 0.89% |
| 2025-08-25 | 7.56 | 7.66 | 0.12 | 1.59% | 7.56 | 7.66 | 1055284 | 80310.23 | 1.49% |
| 2025-08-22 | 7.50 | 7.54 | 0.03 | 0.40% | 7.48 | 7.54 | 564384 | 42423.34 | 0.80% |
| 2025-08-21 | 7.52 | 7.51 | 0.01 | 0.13% | 7.48 | 7.57 | 660438 | 49676.19 | 0.93% |
中联重科(000157)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。
