| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 6.89 | 7.17 | 0.23 | 3.31% | 6.75 | 7.24 | 795338 | 55804.85 | 1.12% |
| 2025-04-08 | 6.91 | 6.94 | 0.14 | 2.06% | 6.80 | 6.95 | 747049 | 51355.59 | 1.06% |
| 2025-04-07 | 7.20 | 6.80 | -0.75 | -9.93% | 6.80 | 7.20 | 818364 | 56592.61 | 1.16% |
| 2025-04-03 | 7.57 | 7.55 | -0.07 | -0.92% | 7.52 | 7.67 | 418669 | 31759.03 | 0.59% |
| 2025-04-02 | 7.50 | 7.62 | 0.12 | 1.60% | 7.48 | 7.71 | 554972 | 42215.82 | 0.78% |
| 2025-04-01 | 7.55 | 7.50 | -0.02 | -0.27% | 7.42 | 7.59 | 405231 | 30438.46 | 0.57% |
| 2025-03-31 | 7.55 | 7.52 | 0.01 | 0.13% | 7.50 | 7.67 | 578298 | 43843.94 | 0.82% |
| 2025-03-28 | 7.62 | 7.51 | -0.10 | -1.31% | 7.47 | 7.64 | 493237 | 37083.11 | 0.70% |
| 2025-03-27 | 7.70 | 7.61 | -0.10 | -1.30% | 7.58 | 7.72 | 476623 | 36416.01 | 0.67% |
| 2025-03-26 | 7.79 | 7.71 | -0.11 | -1.41% | 7.68 | 7.84 | 494986 | 38261.82 | 0.70% |
| 2025-03-25 | 7.83 | 7.82 | -0.20 | -2.49% | 7.63 | 7.96 | 1195578 | 93092.63 | 1.69% |
| 2025-03-24 | 8.00 | 8.02 | 0.00 | 0.00% | 7.96 | 8.15 | 609007 | 48909.73 | 0.86% |
| 2025-03-21 | 8.00 | 8.02 | 0.00 | 0.00% | 7.95 | 8.15 | 503751 | 40506.41 | 0.71% |
| 2025-03-20 | 8.10 | 8.02 | -0.06 | -0.74% | 7.98 | 8.12 | 436746 | 35070.72 | 0.62% |
| 2025-03-19 | 8.11 | 8.08 | -0.05 | -0.62% | 8.05 | 8.18 | 329825 | 26713.84 | 0.47% |
| 2025-03-18 | 8.09 | 8.13 | 0.05 | 0.62% | 8.01 | 8.15 | 518385 | 41884.98 | 0.73% |
| 2025-03-17 | 8.15 | 8.08 | -0.03 | -0.37% | 8.06 | 8.16 | 420155 | 34013.61 | 0.59% |
| 2025-03-14 | 8.11 | 8.11 | -0.01 | -0.12% | 7.98 | 8.15 | 622263 | 50322.87 | 0.88% |
| 2025-03-13 | 8.19 | 8.12 | -0.10 | -1.22% | 8.01 | 8.25 | 864650 | 70115.30 | 1.22% |
| 2025-03-12 | 8.33 | 8.22 | -0.10 | -1.20% | 8.18 | 8.33 | 548829 | 45169.06 | 0.78% |
| 2025-03-11 | 8.25 | 8.32 | -0.07 | -0.83% | 8.20 | 8.41 | 661847 | 54752.92 | 0.94% |
| 2025-03-10 | 8.32 | 8.39 | 0.11 | 1.33% | 8.28 | 8.60 | 1037168 | 87405.84 | 1.47% |
| 2025-03-07 | 8.14 | 8.28 | 0.05 | 0.61% | 8.13 | 8.29 | 917730 | 75514.27 | 1.30% |
| 2025-03-06 | 8.21 | 8.23 | -0.02 | -0.24% | 8.08 | 8.29 | 1147017 | 93604.52 | 1.62% |
| 2025-03-05 | 7.94 | 8.25 | 0.35 | 4.43% | 7.94 | 8.50 | 1986396 | 164745.66 | 2.81% |
| 2025-03-04 | 8.02 | 7.90 | -0.22 | -2.71% | 7.89 | 8.12 | 1025968 | 81719.11 | 1.45% |
| 2025-03-03 | 8.00 | 8.12 | 0.12 | 1.50% | 8.00 | 8.30 | 1361907 | 111140.34 | 1.93% |
| 2025-02-28 | 8.13 | 8.00 | -0.12 | -1.48% | 7.97 | 8.25 | 1330092 | 107667.12 | 1.88% |
| 2025-02-27 | 7.67 | 8.12 | 0.50 | 6.56% | 7.67 | 8.35 | 2163307 | 174308.39 | 3.06% |
| 2025-02-26 | 7.50 | 7.62 | 0.12 | 1.60% | 7.48 | 7.66 | 984447 | 74662.99 | 1.39% |
| 2025-02-25 | 7.52 | 7.50 | -0.12 | -1.57% | 7.46 | 7.68 | 963298 | 72872.98 | 1.36% |
| 2025-02-24 | 7.52 | 7.62 | 0.27 | 3.67% | 7.46 | 7.72 | 1577064 | 119577.54 | 2.23% |
| 2025-02-21 | 7.42 | 7.35 | -0.05 | -0.68% | 7.30 | 7.50 | 831299 | 61336.33 | 1.18% |
| 2025-02-20 | 7.34 | 7.40 | 0.05 | 0.68% | 7.29 | 7.41 | 717708 | 52876.34 | 1.02% |
| 2025-02-19 | 7.13 | 7.35 | 0.21 | 2.94% | 7.11 | 7.36 | 749102 | 54656.88 | 1.06% |
| 2025-02-18 | 7.27 | 7.14 | -0.13 | -1.79% | 7.12 | 7.33 | 652746 | 47153.61 | 0.92% |
| 2025-02-17 | 7.25 | 7.27 | 0.05 | 0.69% | 7.12 | 7.37 | 843026 | 60711.43 | 1.19% |
| 2025-02-14 | 6.97 | 7.22 | 0.25 | 3.59% | 6.95 | 7.23 | 1084426 | 77252.68 | 1.53% |
| 2025-02-13 | 7.06 | 6.97 | -0.09 | -1.27% | 6.96 | 7.09 | 513700 | 36031.70 | 0.73% |
| 2025-02-12 | 7.09 | 7.06 | -0.03 | -0.42% | 7.01 | 7.15 | 516846 | 36521.17 | 0.73% |
| 2025-02-11 | 7.11 | 7.09 | 0.00 | 0.00% | 7.05 | 7.17 | 421336 | 29905.54 | 0.60% |
| 2025-02-10 | 7.08 | 7.09 | 0.04 | 0.57% | 7.06 | 7.24 | 714555 | 50957.11 | 1.01% |
| 2025-02-07 | 6.95 | 7.05 | 0.08 | 1.15% | 6.84 | 7.06 | 820514 | 57213.31 | 1.16% |
| 2025-02-06 | 6.98 | 6.97 | -0.01 | -0.14% | 6.88 | 7.00 | 615166 | 42655.57 | 0.87% |
| 2025-02-05 | 7.25 | 6.98 | -0.34 | -4.64% | 6.97 | 7.30 | 754507 | 53175.87 | 1.07% |
| 2025-01-27 | 7.34 | 7.32 | 0.09 | 1.24% | 7.28 | 7.42 | 531747 | 39075.48 | 0.75% |
| 2025-01-24 | 7.09 | 7.23 | 0.13 | 1.83% | 7.07 | 7.26 | 458042 | 32949.59 | 0.65% |
| 2025-01-23 | 7.19 | 7.10 | -0.03 | -0.42% | 7.08 | 7.21 | 459189 | 32730.17 | 0.65% |
| 2025-01-22 | 7.24 | 7.13 | -0.12 | -1.66% | 7.07 | 7.24 | 367978 | 26231.02 | 0.52% |
| 2025-01-21 | 7.32 | 7.25 | -0.03 | -0.41% | 7.16 | 7.33 | 493845 | 35587.54 | 0.70% |
| 2025-01-20 | 7.37 | 7.28 | -0.06 | -0.82% | 7.27 | 7.48 | 379167 | 27839.34 | 0.54% |
| 2025-01-17 | 7.33 | 7.34 | 0.00 | 0.00% | 7.21 | 7.38 | 515769 | 37753.71 | 0.73% |
| 2025-01-16 | 7.17 | 7.34 | 0.20 | 2.80% | 7.17 | 7.46 | 1038249 | 76248.57 | 1.47% |
| 2025-01-15 | 7.05 | 7.14 | 0.06 | 0.85% | 7.05 | 7.24 | 746984 | 53434.90 | 1.06% |
| 2025-01-14 | 6.62 | 7.08 | 0.47 | 7.11% | 6.59 | 7.09 | 881717 | 61065.98 | 1.25% |
| 2025-01-13 | 6.70 | 6.61 | -0.12 | -1.78% | 6.58 | 6.76 | 416227 | 27612.52 | 0.59% |
| 2025-01-10 | 6.85 | 6.73 | -0.13 | -1.90% | 6.73 | 6.90 | 300731 | 20461.96 | 0.43% |
| 2025-01-09 | 6.92 | 6.86 | -0.08 | -1.15% | 6.78 | 6.94 | 477344 | 32699.53 | 0.68% |
| 2025-01-08 | 6.95 | 6.94 | -0.02 | -0.29% | 6.81 | 7.00 | 527994 | 36442.03 | 0.75% |
| 2025-01-07 | 7.03 | 6.96 | -0.11 | -1.56% | 6.88 | 7.18 | 672949 | 46951.41 | 0.95% |
| 2025-01-06 | 7.01 | 7.07 | 0.05 | 0.71% | 6.96 | 7.09 | 504089 | 35450.52 | 0.71% |
| 2025-01-03 | 7.01 | 7.02 | 0.02 | 0.29% | 6.97 | 7.15 | 654320 | 46200.31 | 0.93% |
| 2025-01-02 | 7.21 | 7.00 | -0.23 | -3.18% | 6.93 | 7.30 | 736927 | 52636.90 | 1.04% |
| 2024-12-31 | 7.16 | 7.23 | 0.06 | 0.84% | 7.14 | 7.38 | 977067 | 71001.47 | 1.38% |
| 2024-12-30 | 7.05 | 7.17 | 0.10 | 1.41% | 7.04 | 7.18 | 566918 | 40522.82 | 0.80% |
| 2024-12-27 | 7.22 | 7.07 | -0.14 | -1.94% | 7.05 | 7.26 | 703563 | 50028.07 | 1.00% |
| 2024-12-26 | 7.21 | 7.21 | 0.02 | 0.28% | 7.13 | 7.23 | 378102 | 27205.77 | 0.53% |
| 2024-12-25 | 7.25 | 7.19 | -0.05 | -0.69% | 7.14 | 7.25 | 383138 | 27537.54 | 0.54% |
| 2024-12-24 | 7.06 | 7.24 | 0.16 | 2.26% | 7.04 | 7.25 | 888574 | 63768.00 | 1.26% |
| 2024-12-23 | 6.92 | 7.08 | 0.17 | 2.46% | 6.89 | 7.10 | 844596 | 59425.05 | 1.19% |
| 2024-12-20 | 7.00 | 6.91 | -0.10 | -1.43% | 6.91 | 7.04 | 465481 | 32289.93 | 0.66% |
| 2024-12-19 | 6.96 | 7.01 | 0.02 | 0.29% | 6.91 | 7.01 | 330082 | 22964.36 | 0.47% |
| 2024-12-18 | 7.01 | 6.99 | -0.02 | -0.29% | 6.98 | 7.07 | 324705 | 22816.90 | 0.46% |
| 2024-12-17 | 6.99 | 7.01 | 0.02 | 0.29% | 6.96 | 7.09 | 385036 | 27053.35 | 0.54% |
| 2024-12-16 | 7.09 | 6.99 | -0.10 | -1.41% | 6.96 | 7.12 | 549014 | 38665.82 | 0.78% |
| 2024-12-13 | 7.22 | 7.09 | -0.15 | -2.07% | 7.08 | 7.22 | 611693 | 43621.11 | 0.87% |
| 2024-12-12 | 7.19 | 7.24 | 0.06 | 0.84% | 7.13 | 7.24 | 483450 | 34809.64 | 0.68% |
| 2024-12-11 | 7.16 | 7.18 | 0.02 | 0.28% | 7.12 | 7.24 | 521143 | 37431.45 | 0.74% |
| 2024-12-10 | 7.13 | 7.16 | 0.17 | 2.43% | 7.09 | 7.29 | 1295262 | 93144.34 | 1.83% |
| 2024-12-09 | 7.04 | 6.99 | -0.04 | -0.57% | 6.95 | 7.08 | 514345 | 36082.82 | 0.73% |
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。
