| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.09 | 7.10 | 0.01 | 0.14% | 7.07 | 7.12 | 122807 | 8715.11 | 0.25% |
| 2025-10-09 | 7.01 | 7.09 | 0.08 | 1.14% | 6.96 | 7.10 | 161185 | 11369.07 | 0.33% |
| 2025-09-30 | 6.98 | 7.01 | 0.04 | 0.57% | 6.95 | 7.02 | 111865 | 7815.84 | 0.23% |
| 2025-09-29 | 6.97 | 6.97 | 0.00 | 0.00% | 6.90 | 6.99 | 100143 | 6957.67 | 0.20% |
| 2025-09-26 | 6.97 | 6.97 | 0.00 | 0.00% | 6.94 | 7.02 | 88556 | 6181.66 | 0.18% |
| 2025-09-25 | 7.02 | 6.97 | -0.05 | -0.71% | 6.93 | 7.03 | 124374 | 8680.82 | 0.25% |
| 2025-09-24 | 6.97 | 7.02 | 0.02 | 0.29% | 6.97 | 7.04 | 99400 | 6970.39 | 0.20% |
| 2025-09-23 | 7.03 | 7.00 | -0.04 | -0.57% | 6.92 | 7.04 | 162673 | 11348.22 | 0.33% |
| 2025-09-22 | 7.09 | 7.04 | -0.06 | -0.85% | 7.03 | 7.09 | 110636 | 7794.80 | 0.22% |
| 2025-09-19 | 7.09 | 7.10 | -0.01 | -0.14% | 7.03 | 7.11 | 190030 | 13420.35 | 0.39% |
| 2025-09-18 | 7.16 | 7.11 | -0.05 | -0.70% | 7.08 | 7.22 | 243986 | 17463.63 | 0.50% |
| 2025-09-17 | 7.15 | 7.16 | 0.00 | 0.00% | 7.13 | 7.19 | 145397 | 10411.40 | 0.30% |
| 2025-09-16 | 7.18 | 7.16 | -0.02 | -0.28% | 7.11 | 7.18 | 150664 | 10759.70 | 0.31% |
| 2025-09-15 | 7.13 | 7.18 | 0.06 | 0.84% | 7.12 | 7.19 | 206815 | 14792.37 | 0.42% |
| 2025-09-12 | 7.14 | 7.12 | -0.02 | -0.28% | 7.11 | 7.15 | 138409 | 9863.01 | 0.28% |
| 2025-09-11 | 7.11 | 7.14 | 0.01 | 0.14% | 7.08 | 7.15 | 136333 | 9694.62 | 0.28% |
| 2025-09-10 | 7.16 | 7.13 | -0.03 | -0.42% | 7.11 | 7.17 | 117020 | 8339.50 | 0.24% |
| 2025-09-09 | 7.11 | 7.16 | 0.04 | 0.56% | 7.09 | 7.17 | 193827 | 13846.61 | 0.39% |
| 2025-09-08 | 7.11 | 7.12 | 0.03 | 0.42% | 7.07 | 7.12 | 151574 | 10763.24 | 0.31% |
| 2025-09-05 | 7.07 | 7.09 | 0.01 | 0.14% | 7.03 | 7.10 | 154108 | 10895.35 | 0.31% |
| 2025-09-04 | 7.05 | 7.08 | 0.03 | 0.43% | 7.01 | 7.08 | 198093 | 13960.07 | 0.40% |
| 2025-09-03 | 7.19 | 7.05 | -0.12 | -1.67% | 7.03 | 7.21 | 218472 | 15537.44 | 0.44% |
| 2025-09-02 | 7.14 | 7.17 | 0.02 | 0.28% | 7.07 | 7.18 | 218792 | 15589.54 | 0.44% |
| 2025-09-01 | 7.17 | 7.15 | 0.00 | 0.00% | 7.11 | 7.19 | 187641 | 13400.37 | 0.38% |
| 2025-08-29 | 7.13 | 7.15 | 0.01 | 0.14% | 7.11 | 7.19 | 236755 | 16929.58 | 0.48% |
| 2025-08-28 | 7.12 | 7.14 | 0.01 | 0.14% | 7.01 | 7.16 | 344413 | 24429.47 | 0.70% |
| 2025-08-27 | 7.29 | 7.13 | -0.16 | -2.19% | 7.13 | 7.32 | 526467 | 37960.38 | 1.07% |
| 2025-08-26 | 7.28 | 7.29 | -0.01 | -0.14% | 7.24 | 7.30 | 264807 | 19276.90 | 0.54% |
| 2025-08-25 | 7.32 | 7.30 | 0.02 | 0.27% | 7.25 | 7.33 | 464241 | 33840.03 | 0.94% |
| 2025-08-22 | 7.25 | 7.28 | 0.03 | 0.41% | 7.19 | 7.32 | 488794 | 35415.93 | 0.99% |
| 2025-08-21 | 7.33 | 7.25 | -0.29 | -3.85% | 7.22 | 7.37 | 1021949 | 74416.75 | 2.08% |
| 2025-08-20 | 7.07 | 7.54 | 0.47 | 6.65% | 7.03 | 7.78 | 1429793 | 108278.88 | 2.91% |
| 2025-08-19 | 7.06 | 7.07 | 0.01 | 0.14% | 7.03 | 7.09 | 121914 | 8608.41 | 0.25% |
| 2025-08-18 | 7.05 | 7.06 | 0.04 | 0.57% | 7.02 | 7.09 | 162798 | 11486.95 | 0.33% |
| 2025-08-15 | 6.96 | 7.02 | 0.04 | 0.57% | 6.95 | 7.04 | 211228 | 14785.37 | 0.43% |
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。
