| 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 | 6.78 | 6.81 | 0.05 | 0.74% | 6.76 | 6.83 | 120696 | 8200.11 | 0.25% |
| 2026-02-02 | 6.91 | 6.76 | -0.16 | -2.31% | 6.75 | 6.93 | 164892 | 11289.86 | 0.34% |
| 2026-01-30 | 6.97 | 6.92 | -0.08 | -1.14% | 6.86 | 6.99 | 159525 | 11030.02 | 0.32% |
| 2026-01-29 | 6.97 | 7.00 | 0.02 | 0.29% | 6.93 | 7.00 | 141589 | 9877.19 | 0.29% |
| 2026-01-28 | 6.98 | 6.98 | -0.01 | -0.14% | 6.96 | 7.02 | 133848 | 9362.11 | 0.27% |
| 2026-01-27 | 7.00 | 6.99 | -0.01 | -0.14% | 6.91 | 7.02 | 161396 | 11262.07 | 0.33% |
| 2026-01-26 | 7.00 | 7.00 | 0.00 | 0.00% | 6.95 | 7.02 | 157460 | 10991.37 | 0.32% |
| 2026-01-23 | 6.98 | 7.00 | 0.02 | 0.29% | 6.95 | 7.02 | 152521 | 10652.30 | 0.31% |
| 2026-01-22 | 6.92 | 6.98 | 0.08 | 1.16% | 6.90 | 6.99 | 147368 | 10237.71 | 0.30% |
| 2026-01-21 | 6.87 | 6.90 | 0.02 | 0.29% | 6.85 | 6.97 | 139203 | 9615.18 | 0.28% |
| 2026-01-20 | 6.85 | 6.88 | 0.02 | 0.29% | 6.84 | 6.90 | 154554 | 10637.00 | 0.31% |
| 2026-01-19 | 6.81 | 6.86 | 0.07 | 1.03% | 6.78 | 6.86 | 160340 | 10953.04 | 0.33% |
| 2026-01-16 | 6.84 | 6.79 | -0.04 | -0.59% | 6.78 | 6.85 | 143367 | 9759.05 | 0.29% |
| 2026-01-15 | 6.78 | 6.83 | 0.03 | 0.44% | 6.77 | 6.85 | 135023 | 9217.08 | 0.27% |
| 2026-01-14 | 6.84 | 6.80 | -0.07 | -1.02% | 6.78 | 6.89 | 228448 | 15627.11 | 0.46% |
| 2026-01-13 | 6.87 | 6.87 | -0.04 | -0.58% | 6.84 | 6.90 | 206592 | 14195.67 | 0.42% |
| 2026-01-12 | 6.83 | 6.91 | 0.08 | 1.17% | 6.82 | 6.95 | 236265 | 16197.55 | 0.48% |
| 2026-01-09 | 6.81 | 6.83 | 0.02 | 0.29% | 6.80 | 6.88 | 180320 | 12329.64 | 0.37% |
| 2026-01-08 | 6.81 | 6.81 | 0.00 | 0.00% | 6.78 | 6.82 | 130553 | 8870.51 | 0.27% |
| 2026-01-07 | 6.86 | 6.81 | -0.05 | -0.73% | 6.79 | 6.87 | 138279 | 9439.94 | 0.28% |
| 2026-01-06 | 6.79 | 6.86 | 0.06 | 0.88% | 6.78 | 6.87 | 163454 | 11178.08 | 0.33% |
| 2026-01-05 | 6.78 | 6.80 | 0.02 | 0.29% | 6.77 | 6.81 | 159526 | 10836.06 | 0.32% |
| 2025-12-31 | 6.79 | 6.78 | 0.00 | 0.00% | 6.73 | 6.81 | 90950 | 6154.38 | 0.18% |
| 2025-12-30 | 6.78 | 6.78 | -0.03 | -0.44% | 6.74 | 6.81 | 103939 | 7039.45 | 0.21% |
| 2025-12-29 | 6.80 | 6.81 | 0.03 | 0.44% | 6.78 | 6.84 | 102894 | 7011.28 | 0.21% |
| 2025-12-26 | 6.78 | 6.78 | 0.00 | 0.00% | 6.76 | 6.82 | 107449 | 7291.41 | 0.22% |
| 2025-12-25 | 6.79 | 6.78 | -0.02 | -0.29% | 6.77 | 6.81 | 92539 | 6283.29 | 0.19% |
| 2025-12-24 | 6.80 | 6.80 | 0.00 | 0.00% | 6.77 | 6.82 | 96858 | 6576.90 | 0.20% |
| 2025-12-23 | 6.87 | 6.80 | -0.08 | -1.16% | 6.78 | 6.88 | 124158 | 8481.22 | 0.25% |
| 2025-12-22 | 6.75 | 6.88 | 0.14 | 2.08% | 6.75 | 6.89 | 205144 | 14023.09 | 0.42% |
| 2025-12-19 | 6.72 | 6.74 | 0.04 | 0.60% | 6.68 | 6.75 | 127120 | 8544.37 | 0.26% |
| 2025-12-18 | 6.64 | 6.70 | 0.03 | 0.45% | 6.61 | 6.72 | 161379 | 10795.94 | 0.33% |
| 2025-12-17 | 6.63 | 6.67 | 0.04 | 0.60% | 6.56 | 6.68 | 194722 | 12887.32 | 0.40% |
| 2025-12-16 | 6.74 | 6.63 | -0.10 | -1.49% | 6.61 | 6.76 | 280632 | 18665.98 | 0.57% |
| 2025-12-15 | 6.80 | 6.73 | -0.10 | -1.46% | 6.71 | 6.80 | 254726 | 17167.22 | 0.52% |
| 2025-12-12 | 6.93 | 6.83 | -0.10 | -1.44% | 6.77 | 6.93 | 506181 | 34600.99 | 1.03% |
| 2025-12-11 | 7.02 | 6.93 | -0.09 | -1.28% | 6.90 | 7.03 | 173566 | 12070.25 | 0.35% |
| 2025-12-10 | 6.98 | 7.02 | 0.03 | 0.43% | 6.95 | 7.03 | 120307 | 8401.10 | 0.24% |
| 2025-12-09 | 7.07 | 6.99 | -0.10 | -1.41% | 6.96 | 7.09 | 207138 | 14547.90 | 0.42% |
| 2025-12-08 | 7.18 | 7.09 | -0.09 | -1.25% | 7.08 | 7.24 | 207036 | 14730.39 | 0.42% |
| 2025-12-05 | 7.07 | 7.18 | 0.11 | 1.56% | 7.06 | 7.19 | 161742 | 11553.09 | 0.33% |
| 2025-12-04 | 7.10 | 7.07 | -0.07 | -0.98% | 7.06 | 7.16 | 130421 | 9240.67 | 0.27% |
| 2025-12-03 | 7.10 | 7.14 | 0.05 | 0.71% | 7.08 | 7.28 | 245442 | 17554.52 | 0.50% |
| 2025-12-02 | 7.12 | 7.09 | -0.05 | -0.70% | 7.06 | 7.12 | 123016 | 8717.23 | 0.25% |
| 2025-12-01 | 7.17 | 7.14 | -0.03 | -0.42% | 7.06 | 7.17 | 259364 | 18462.98 | 0.53% |
| 2025-11-28 | 7.10 | 7.17 | 0.12 | 1.70% | 7.07 | 7.19 | 162832 | 11604.72 | 0.33% |
| 2025-11-27 | 7.06 | 7.05 | -0.01 | -0.14% | 7.04 | 7.09 | 136774 | 9659.19 | 0.28% |
| 2025-11-26 | 7.13 | 7.06 | -0.08 | -1.12% | 7.05 | 7.17 | 193593 | 13754.02 | 0.39% |
| 2025-11-25 | 7.19 | 7.14 | -0.01 | -0.14% | 7.11 | 7.20 | 197353 | 14092.28 | 0.40% |
| 2025-11-24 | 7.15 | 7.15 | 0.00 | 0.00% | 7.10 | 7.21 | 155691 | 11143.01 | 0.32% |
| 2025-11-21 | 7.17 | 7.15 | -0.08 | -1.11% | 7.09 | 7.23 | 223838 | 16018.40 | 0.45% |
| 2025-11-20 | 7.28 | 7.23 | -0.04 | -0.55% | 7.21 | 7.31 | 208125 | 15093.71 | 0.42% |
| 2025-11-19 | 7.33 | 7.27 | -0.06 | -0.82% | 7.24 | 7.39 | 263212 | 19181.63 | 0.53% |
| 2025-11-18 | 7.45 | 7.33 | -0.09 | -1.21% | 7.30 | 7.64 | 438088 | 32411.42 | 0.89% |
| 2025-11-17 | 7.60 | 7.42 | -0.02 | -0.27% | 7.29 | 7.60 | 563632 | 41772.61 | 1.15% |
| 2025-11-14 | 7.36 | 7.44 | 0.05 | 0.68% | 7.33 | 7.64 | 415224 | 31149.00 | 0.84% |
| 2025-11-13 | 7.30 | 7.39 | 0.08 | 1.09% | 7.26 | 7.41 | 192193 | 14124.65 | 0.39% |
| 2025-11-12 | 7.37 | 7.31 | -0.04 | -0.54% | 7.31 | 7.43 | 197527 | 14530.92 | 0.40% |
| 2025-11-11 | 7.30 | 7.35 | 0.04 | 0.55% | 7.26 | 7.36 | 209937 | 15352.18 | 0.43% |
| 2025-11-10 | 7.31 | 7.31 | -0.01 | -0.14% | 7.26 | 7.34 | 187180 | 13666.65 | 0.38% |
| 2025-11-07 | 7.33 | 7.32 | -0.02 | -0.27% | 7.30 | 7.39 | 230287 | 16896.32 | 0.47% |
| 2025-11-06 | 7.27 | 7.34 | 0.08 | 1.10% | 7.26 | 7.37 | 477838 | 35060.48 | 0.97% |
| 2025-11-05 | 7.20 | 7.26 | 0.04 | 0.55% | 7.18 | 7.28 | 215270 | 15591.04 | 0.44% |
| 2025-11-04 | 7.24 | 7.22 | 0.00 | 0.00% | 7.20 | 7.29 | 248487 | 18013.22 | 0.50% |
| 2025-11-03 | 7.28 | 7.22 | 0.04 | 0.56% | 7.18 | 7.28 | 270721 | 19551.29 | 0.55% |
| 2025-10-31 | 7.14 | 7.18 | 0.09 | 1.27% | 7.09 | 7.28 | 648676 | 46905.16 | 1.32% |
| 2025-10-30 | 7.03 | 7.09 | 0.07 | 1.00% | 7.00 | 7.09 | 211498 | 14904.32 | 0.43% |
| 2025-10-29 | 7.01 | 7.02 | 0.01 | 0.14% | 6.98 | 7.04 | 110794 | 7759.32 | 0.23% |
| 2025-10-28 | 7.03 | 7.01 | -0.02 | -0.28% | 7.00 | 7.04 | 91346 | 6412.23 | 0.19% |
| 2025-10-27 | 7.03 | 7.03 | 0.01 | 0.14% | 7.01 | 7.05 | 94823 | 6666.28 | 0.19% |
| 2025-10-24 | 7.04 | 7.02 | -0.02 | -0.28% | 7.01 | 7.06 | 103816 | 7301.37 | 0.21% |
| 2025-10-23 | 7.02 | 7.04 | 0.01 | 0.14% | 6.98 | 7.04 | 101467 | 7110.22 | 0.21% |
| 2025-10-22 | 7.01 | 7.03 | 0.00 | 0.00% | 7.00 | 7.05 | 84086 | 5910.46 | 0.17% |
| 2025-10-21 | 7.00 | 7.03 | 0.04 | 0.57% | 6.99 | 7.04 | 84520 | 5935.03 | 0.17% |
| 2025-10-20 | 7.01 | 6.99 | 0.02 | 0.29% | 6.96 | 7.02 | 91512 | 6387.67 | 0.19% |
| 2025-10-17 | 7.10 | 6.97 | -0.12 | -1.69% | 6.97 | 7.10 | 172110 | 12079.05 | 0.35% |
| 2025-10-16 | 7.12 | 7.09 | -0.05 | -0.70% | 7.08 | 7.16 | 158302 | 11261.63 | 0.32% |
| 2025-10-15 | 7.04 | 7.14 | 0.12 | 1.71% | 7.02 | 7.15 | 210286 | 14914.48 | 0.43% |
| 2025-10-14 | 7.02 | 7.02 | 0.03 | 0.43% | 7.01 | 7.16 | 153853 | 10856.86 | 0.31% |
| 2025-10-13 | 7.00 | 6.99 | -0.11 | -1.55% | 6.94 | 7.00 | 154130 | 10751.71 | 0.31% |
一汽解放(000800)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。
