| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.49 | 8.58 | 0.19 | 2.26% | 8.48 | 8.65 | 625140 | 53640.26 | 0.88% |
| 2026-03-24 | 8.25 | 8.39 | 0.28 | 3.45% | 8.16 | 8.41 | 850513 | 70468.20 | 1.20% |
| 2026-03-23 | 8.34 | 8.11 | -0.40 | -4.70% | 8.04 | 8.43 | 1030702 | 84545.12 | 1.46% |
| 2026-03-20 | 8.59 | 8.51 | -0.04 | -0.47% | 8.51 | 8.74 | 649306 | 55895.52 | 0.92% |
| 2026-03-19 | 8.74 | 8.55 | -0.29 | -3.28% | 8.48 | 8.80 | 876336 | 75486.12 | 1.24% |
| 2026-03-18 | 8.93 | 8.84 | -0.02 | -0.23% | 8.66 | 8.93 | 706463 | 62157.36 | 1.00% |
| 2026-03-17 | 9.00 | 8.86 | -0.08 | -0.89% | 8.86 | 9.12 | 718481 | 64559.42 | 1.02% |
| 2026-03-16 | 9.14 | 8.94 | -0.22 | -2.40% | 8.88 | 9.16 | 724269 | 64798.09 | 1.02% |
| 2026-03-13 | 9.28 | 9.16 | -0.16 | -1.72% | 9.13 | 9.41 | 651463 | 60444.00 | 0.92% |
| 2026-03-12 | 9.74 | 9.32 | -0.48 | -4.90% | 9.25 | 9.77 | 1253930 | 117850.07 | 1.77% |
| 2026-03-11 | 9.78 | 9.80 | 0.03 | 0.31% | 9.57 | 9.83 | 711627 | 69187.52 | 1.01% |
| 2026-03-10 | 9.48 | 9.77 | 0.42 | 4.49% | 9.48 | 9.88 | 912711 | 88717.34 | 1.29% |
| 2026-03-09 | 9.70 | 9.35 | -0.50 | -5.08% | 9.22 | 9.73 | 1101375 | 103040.63 | 1.56% |
| 2026-03-06 | 9.69 | 9.85 | 0.13 | 1.34% | 9.61 | 9.90 | 548262 | 53720.40 | 0.78% |
| 2026-03-05 | 9.68 | 9.72 | 0.15 | 1.57% | 9.64 | 9.93 | 703164 | 68648.38 | 0.99% |
| 2026-03-04 | 9.46 | 9.57 | 0.01 | 0.10% | 9.43 | 9.62 | 674110 | 64261.55 | 0.95% |
| 2026-03-03 | 9.93 | 9.56 | -0.38 | -3.82% | 9.55 | 9.99 | 1161822 | 112330.37 | 1.64% |
| 2026-03-02 | 9.83 | 9.94 | -0.05 | -0.50% | 9.82 | 10.14 | 840386 | 83515.77 | 1.19% |
| 2026-02-27 | 9.99 | 9.99 | -0.01 | -0.10% | 9.88 | 10.06 | 772837 | 77055.92 | 1.09% |
| 2026-02-26 | 9.95 | 10.00 | 0.09 | 0.91% | 9.91 | 10.16 | 877836 | 87783.90 | 1.24% |
| 2026-02-25 | 9.92 | 9.91 | -0.06 | -0.60% | 9.81 | 10.00 | 897277 | 88779.91 | 1.27% |
| 2026-02-24 | 9.71 | 9.97 | 0.37 | 3.85% | 9.70 | 10.13 | 1239188 | 123216.96 | 1.75% |
| 2026-02-13 | 9.80 | 9.60 | -0.26 | -2.64% | 9.56 | 9.80 | 839292 | 80800.74 | 1.19% |
| 2026-02-12 | 9.77 | 9.86 | 0.11 | 1.13% | 9.70 | 9.94 | 711440 | 69994.11 | 1.01% |
| 2026-02-11 | 9.68 | 9.75 | 0.07 | 0.72% | 9.65 | 9.87 | 681551 | 66563.04 | 0.96% |
| 2026-02-10 | 9.60 | 9.68 | 0.07 | 0.73% | 9.44 | 9.74 | 786483 | 75652.05 | 1.11% |
| 2026-02-09 | 9.53 | 9.61 | 0.28 | 3.00% | 9.51 | 9.78 | 1151646 | 110892.15 | 1.63% |
| 2026-02-06 | 9.29 | 9.33 | -0.04 | -0.43% | 9.15 | 9.43 | 799072 | 74374.58 | 1.13% |
| 2026-02-05 | 9.36 | 9.37 | -0.07 | -0.74% | 9.25 | 9.41 | 843041 | 78710.14 | 1.19% |
| 2026-02-04 | 9.26 | 9.44 | 0.09 | 0.96% | 9.26 | 9.45 | 1205670 | 112973.96 | 1.71% |
| 2026-02-03 | 8.72 | 9.35 | 0.71 | 8.22% | 8.68 | 9.36 | 2122379 | 193218.80 | 3.00% |
| 2026-02-02 | 8.76 | 8.64 | -0.13 | -1.48% | 8.60 | 8.90 | 991122 | 86649.11 | 1.40% |
| 2026-01-30 | 8.76 | 8.77 | -0.01 | -0.11% | 8.60 | 8.91 | 740352 | 64857.54 | 1.05% |
| 2026-01-29 | 8.73 | 8.78 | 0.05 | 0.57% | 8.58 | 8.86 | 1293689 | 112695.58 | 1.83% |
| 2026-01-28 | 8.79 | 8.73 | -0.04 | -0.46% | 8.56 | 8.86 | 1209329 | 105419.89 | 1.71% |
| 2026-01-27 | 8.80 | 8.77 | -0.02 | -0.23% | 8.70 | 8.88 | 814977 | 71662.00 | 1.15% |
| 2026-01-26 | 8.88 | 8.79 | -0.08 | -0.90% | 8.76 | 9.03 | 1344060 | 118790.82 | 1.90% |
| 2026-01-23 | 8.89 | 8.87 | 0.00 | 0.00% | 8.82 | 9.26 | 1624695 | 146351.84 | 2.30% |
| 2026-01-22 | 8.99 | 8.87 | -0.11 | -1.22% | 8.85 | 9.02 | 874530 | 77797.47 | 1.24% |
| 2026-01-21 | 8.93 | 8.98 | -0.01 | -0.11% | 8.81 | 9.13 | 915242 | 82109.50 | 1.29% |
| 2026-01-20 | 8.89 | 8.99 | 0.11 | 1.24% | 8.77 | 9.03 | 779708 | 69544.36 | 1.10% |
| 2026-01-19 | 8.70 | 8.88 | 0.13 | 1.49% | 8.68 | 8.94 | 790772 | 70081.09 | 1.12% |
| 2026-01-16 | 8.69 | 8.75 | 0.08 | 0.92% | 8.59 | 8.97 | 1436067 | 125918.35 | 2.03% |
| 2026-01-15 | 8.58 | 8.67 | 0.06 | 0.70% | 8.58 | 8.75 | 545377 | 47288.10 | 0.77% |
| 2026-01-14 | 8.83 | 8.61 | -0.20 | -2.27% | 8.61 | 8.89 | 1167787 | 101867.10 | 1.65% |
| 2026-01-13 | 8.94 | 8.81 | -0.06 | -0.68% | 8.77 | 9.05 | 835409 | 74267.91 | 1.18% |
| 2026-01-12 | 8.66 | 8.87 | 0.30 | 3.50% | 8.66 | 9.14 | 1500716 | 133862.97 | 2.12% |
| 2026-01-09 | 8.38 | 8.57 | 0.24 | 2.88% | 8.34 | 8.60 | 986497 | 84052.48 | 1.40% |
| 2026-01-08 | 8.60 | 8.53 | -0.10 | -1.16% | 8.45 | 8.63 | 884040 | 75212.33 | 1.25% |
| 2026-01-07 | 8.83 | 8.63 | -0.20 | -2.27% | 8.60 | 8.83 | 928683 | 80448.49 | 1.31% |
| 2026-01-06 | 8.72 | 8.83 | 0.14 | 1.61% | 8.68 | 8.96 | 1207857 | 106452.20 | 1.71% |
| 2026-01-05 | 8.64 | 8.69 | 0.06 | 0.70% | 8.61 | 8.73 | 790954 | 68567.62 | 1.12% |
| 2025-12-31 | 8.60 | 8.63 | 0.08 | 0.94% | 8.53 | 8.65 | 517760 | 44534.83 | 0.73% |
| 2025-12-30 | 8.44 | 8.55 | 0.07 | 0.83% | 8.40 | 8.66 | 568628 | 48529.60 | 0.80% |
| 2025-12-29 | 8.57 | 8.48 | -0.09 | -1.05% | 8.42 | 8.58 | 551666 | 46720.40 | 0.78% |
| 2025-12-26 | 8.41 | 8.57 | 0.14 | 1.66% | 8.40 | 8.58 | 479770 | 40969.47 | 0.68% |
| 2025-12-25 | 8.45 | 8.43 | -0.02 | -0.24% | 8.42 | 8.51 | 306798 | 25945.93 | 0.43% |
| 2025-12-24 | 8.43 | 8.45 | 0.01 | 0.12% | 8.39 | 8.53 | 370684 | 31334.24 | 0.52% |
| 2025-12-23 | 8.40 | 8.44 | 0.05 | 0.60% | 8.29 | 8.48 | 511626 | 43039.57 | 0.72% |
| 2025-12-22 | 8.45 | 8.39 | -0.02 | -0.24% | 8.30 | 8.47 | 471245 | 39441.42 | 0.67% |
| 2025-12-19 | 8.40 | 8.41 | 0.02 | 0.24% | 8.39 | 8.50 | 362778 | 30616.33 | 0.51% |
| 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% |
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。
