| 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 | 8.25 | 8.33 | 0.16 | 1.96% | 8.18 | 8.33 | 138933 | 11480.74 | 1.65% |
| 2026-02-02 | 8.34 | 8.17 | -0.22 | -2.62% | 8.15 | 8.50 | 180080 | 15000.43 | 2.14% |
| 2026-01-30 | 8.57 | 8.39 | -0.25 | -2.89% | 8.23 | 8.63 | 284314 | 23827.68 | 3.38% |
| 2026-01-29 | 8.87 | 8.64 | -0.31 | -3.46% | 8.62 | 8.97 | 288157 | 25299.46 | 3.42% |
| 2026-01-28 | 9.15 | 8.95 | -0.23 | -2.51% | 8.89 | 9.18 | 230018 | 20658.07 | 2.73% |
| 2026-01-27 | 9.19 | 9.18 | -0.04 | -0.43% | 9.00 | 9.29 | 192383 | 17588.84 | 2.29% |
| 2026-01-26 | 9.30 | 9.22 | -0.08 | -0.86% | 9.14 | 9.41 | 256830 | 23820.22 | 3.05% |
| 2026-01-23 | 9.27 | 9.30 | 0.02 | 0.22% | 9.14 | 9.36 | 259098 | 23958.14 | 3.08% |
| 2026-01-22 | 8.96 | 9.28 | 0.31 | 3.46% | 8.96 | 9.38 | 367020 | 33870.73 | 4.36% |
| 2026-01-21 | 8.82 | 8.97 | 0.08 | 0.90% | 8.71 | 9.10 | 224426 | 19950.28 | 2.67% |
| 2026-01-20 | 9.17 | 8.89 | -0.29 | -3.16% | 8.80 | 9.22 | 293130 | 26157.14 | 3.48% |
| 2026-01-19 | 8.67 | 9.18 | 0.49 | 5.64% | 8.66 | 9.25 | 408757 | 36996.42 | 4.86% |
| 2026-01-16 | 8.90 | 8.69 | -0.16 | -1.81% | 8.65 | 8.94 | 232764 | 20379.04 | 2.77% |
| 2026-01-15 | 8.93 | 8.85 | -0.11 | -1.23% | 8.72 | 8.95 | 258543 | 22813.08 | 3.07% |
| 2026-01-14 | 9.03 | 8.96 | -0.10 | -1.10% | 8.86 | 9.22 | 364954 | 33078.95 | 4.34% |
| 2026-01-13 | 9.50 | 9.06 | -0.53 | -5.53% | 9.03 | 9.50 | 426760 | 39127.60 | 5.07% |
| 2026-01-12 | 9.31 | 9.59 | 0.28 | 3.01% | 9.25 | 9.69 | 437485 | 41485.53 | 5.20% |
| 2026-01-09 | 9.35 | 9.31 | -0.07 | -0.75% | 9.18 | 9.41 | 339773 | 31611.06 | 4.04% |
| 2026-01-08 | 9.10 | 9.38 | 0.23 | 2.51% | 9.08 | 9.50 | 476971 | 44639.12 | 5.67% |
| 2026-01-07 | 9.12 | 9.15 | -0.01 | -0.11% | 9.08 | 9.36 | 329581 | 30321.67 | 3.92% |
| 2026-01-06 | 9.02 | 9.16 | 0.14 | 1.55% | 8.96 | 9.16 | 254818 | 23164.96 | 3.03% |
| 2026-01-05 | 9.05 | 9.02 | -0.03 | -0.33% | 9.00 | 9.17 | 277298 | 25149.69 | 3.29% |
| 2025-12-31 | 9.06 | 9.05 | 0.12 | 1.34% | 8.82 | 9.13 | 279296 | 25142.96 | 3.32% |
| 2025-12-30 | 9.03 | 8.93 | -0.19 | -2.08% | 8.89 | 9.07 | 210002 | 18835.07 | 2.50% |
| 2025-12-29 | 8.99 | 9.12 | 0.13 | 1.45% | 8.92 | 9.20 | 336280 | 30554.17 | 4.00% |
| 2025-12-26 | 8.92 | 8.99 | 0.01 | 0.11% | 8.84 | 9.05 | 260853 | 23389.96 | 3.10% |
| 2025-12-25 | 8.80 | 8.98 | 0.08 | 0.90% | 8.76 | 9.03 | 291592 | 26023.31 | 3.46% |
| 2025-12-24 | 8.54 | 8.90 | 0.41 | 4.83% | 8.42 | 8.94 | 376202 | 33006.98 | 4.47% |
| 2025-12-23 | 8.71 | 8.49 | -0.25 | -2.86% | 8.45 | 8.72 | 189196 | 16124.85 | 2.25% |
| 2025-12-22 | 8.70 | 8.74 | 0.05 | 0.58% | 8.66 | 8.84 | 172302 | 15065.00 | 2.05% |
| 2025-12-19 | 8.54 | 8.69 | 0.15 | 1.76% | 8.53 | 8.85 | 236063 | 20500.78 | 2.80% |
| 2025-12-18 | 8.40 | 8.54 | 0.06 | 0.71% | 8.34 | 8.66 | 218974 | 18659.13 | 2.60% |
| 2025-12-17 | 8.43 | 8.48 | 0.03 | 0.36% | 8.21 | 8.52 | 236416 | 19764.38 | 2.81% |
| 2025-12-16 | 8.88 | 8.45 | -0.47 | -5.27% | 8.36 | 8.89 | 359062 | 30655.86 | 4.27% |
| 2025-12-15 | 8.93 | 8.92 | -0.10 | -1.11% | 8.81 | 9.02 | 332222 | 29587.23 | 3.95% |
| 2025-12-12 | 8.54 | 9.02 | 0.50 | 5.87% | 8.52 | 9.36 | 710374 | 63763.07 | 8.44% |
| 2025-12-11 | 8.68 | 8.52 | -0.13 | -1.50% | 8.52 | 8.80 | 234633 | 20273.67 | 2.79% |
| 2025-12-10 | 8.80 | 8.65 | -0.15 | -1.70% | 8.56 | 8.84 | 292994 | 25328.99 | 3.48% |
| 2025-12-09 | 8.90 | 8.80 | -0.08 | -0.90% | 8.74 | 9.14 | 326514 | 28915.35 | 3.88% |
| 2025-12-08 | 9.06 | 8.88 | -0.18 | -1.99% | 8.86 | 9.07 | 416390 | 37261.67 | 4.95% |
| 2025-12-05 | 8.83 | 9.06 | 0.14 | 1.57% | 8.72 | 9.18 | 438901 | 39570.25 | 5.22% |
| 2025-12-04 | 8.66 | 8.92 | 0.15 | 1.71% | 8.62 | 9.36 | 509686 | 45846.95 | 6.06% |
| 2025-12-03 | 8.79 | 8.77 | 0.03 | 0.34% | 8.62 | 8.95 | 420989 | 37078.46 | 5.00% |
| 2025-12-02 | 8.61 | 8.74 | 0.13 | 1.51% | 8.55 | 8.99 | 479047 | 42112.53 | 5.69% |
| 2025-12-01 | 8.66 | 8.61 | -0.09 | -1.03% | 8.57 | 8.74 | 362104 | 31242.12 | 4.30% |
| 2025-11-28 | 8.76 | 8.70 | -0.21 | -2.36% | 8.61 | 8.85 | 521272 | 45304.41 | 6.19% |
| 2025-11-27 | 8.42 | 8.91 | 0.50 | 5.95% | 8.24 | 9.25 | 820844 | 72041.24 | 9.75% |
| 2025-11-26 | 8.76 | 8.41 | -0.20 | -2.32% | 8.37 | 8.79 | 524946 | 44411.13 | 6.24% |
| 2025-11-25 | 8.03 | 8.61 | 0.59 | 7.36% | 7.95 | 8.82 | 729797 | 62432.97 | 8.67% |
| 2025-11-24 | 7.97 | 8.02 | 0.07 | 0.88% | 7.84 | 8.11 | 177459 | 14196.04 | 2.11% |
| 2025-11-21 | 8.23 | 7.95 | -0.37 | -4.45% | 7.95 | 8.44 | 326204 | 26527.48 | 3.88% |
| 2025-11-20 | 8.40 | 8.32 | -0.26 | -3.03% | 8.30 | 8.57 | 428886 | 36062.05 | 5.10% |
| 2025-11-19 | 8.17 | 8.58 | 0.40 | 4.89% | 8.06 | 8.98 | 546682 | 46672.39 | 6.50% |
| 2025-11-18 | 8.39 | 8.18 | -0.23 | -2.73% | 8.12 | 8.39 | 143903 | 11797.45 | 1.71% |
| 2025-11-17 | 8.37 | 8.41 | 0.08 | 0.96% | 8.33 | 8.49 | 116213 | 9755.07 | 1.38% |
| 2025-11-14 | 8.37 | 8.33 | -0.07 | -0.83% | 8.29 | 8.41 | 108624 | 9078.92 | 1.29% |
| 2025-11-13 | 8.24 | 8.40 | 0.14 | 1.69% | 8.24 | 8.43 | 129787 | 10871.74 | 1.54% |
| 2025-11-12 | 8.44 | 8.26 | -0.20 | -2.36% | 8.21 | 8.44 | 150057 | 12426.27 | 1.78% |
| 2025-11-11 | 8.39 | 8.46 | 0.07 | 0.83% | 8.34 | 8.53 | 149646 | 12641.58 | 1.78% |
| 2025-11-10 | 8.44 | 8.39 | -0.04 | -0.47% | 8.34 | 8.49 | 159862 | 13391.44 | 1.90% |
| 2025-11-07 | 8.46 | 8.43 | -0.06 | -0.71% | 8.39 | 8.58 | 188073 | 15902.99 | 2.23% |
| 2025-11-06 | 8.31 | 8.49 | 0.18 | 2.17% | 8.31 | 8.57 | 251156 | 21286.51 | 2.98% |
| 2025-11-05 | 8.24 | 8.31 | 0.00 | 0.00% | 8.21 | 8.37 | 194438 | 16177.06 | 2.31% |
| 2025-11-04 | 8.28 | 8.31 | 0.03 | 0.36% | 8.23 | 8.48 | 230692 | 19251.78 | 2.74% |
| 2025-11-03 | 8.17 | 8.28 | 0.18 | 2.22% | 8.15 | 8.35 | 234450 | 19372.11 | 2.79% |
| 2025-10-31 | 8.20 | 8.10 | 0.01 | 0.12% | 8.06 | 8.20 | 136215 | 11045.05 | 1.62% |
| 2025-10-30 | 8.20 | 8.09 | -0.12 | -1.46% | 8.08 | 8.22 | 144977 | 11778.65 | 1.72% |
| 2025-10-29 | 8.12 | 8.21 | 0.08 | 0.98% | 8.08 | 8.25 | 159465 | 13047.97 | 1.89% |
| 2025-10-28 | 8.09 | 8.13 | -0.04 | -0.49% | 8.05 | 8.21 | 160244 | 13038.05 | 1.90% |
| 2025-10-27 | 8.16 | 8.17 | 0.11 | 1.36% | 8.09 | 8.23 | 207042 | 16902.86 | 2.46% |
| 2025-10-24 | 8.13 | 8.06 | -0.08 | -0.98% | 7.97 | 8.13 | 163171 | 13108.51 | 1.94% |
| 2025-10-23 | 7.95 | 8.14 | 0.15 | 1.88% | 7.81 | 8.15 | 242534 | 19485.80 | 2.88% |
| 2025-10-22 | 7.94 | 7.99 | 0.01 | 0.13% | 7.90 | 8.04 | 129557 | 10335.28 | 1.54% |
| 2025-10-21 | 7.86 | 7.98 | 0.13 | 1.66% | 7.81 | 8.00 | 102040 | 8117.52 | 1.21% |
| 2025-10-20 | 7.83 | 7.85 | 0.12 | 1.55% | 7.77 | 7.86 | 91008 | 7120.93 | 1.08% |
| 2025-10-17 | 7.91 | 7.73 | -0.18 | -2.28% | 7.69 | 7.96 | 146377 | 11429.87 | 1.74% |
| 2025-10-16 | 8.13 | 7.91 | -0.22 | -2.71% | 7.90 | 8.15 | 154151 | 12297.38 | 1.83% |
| 2025-10-15 | 8.00 | 8.13 | 0.11 | 1.37% | 7.97 | 8.15 | 200181 | 16178.56 | 2.38% |
| 2025-10-14 | 8.16 | 8.02 | -0.03 | -0.37% | 7.98 | 8.20 | 250534 | 20285.11 | 2.98% |
| 2025-10-13 | 7.80 | 8.05 | 0.05 | 0.63% | 7.76 | 8.05 | 215533 | 17112.31 | 2.56% |
中广核技(000881)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。
