| 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 | 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% |
| 2025-10-10 | 7.98 | 8.00 | -0.04 | -0.50% | 7.87 | 8.08 | 256567 | 20497.97 | 3.05% |
| 2025-10-09 | 7.75 | 8.04 | 0.56 | 7.49% | 7.68 | 8.20 | 483205 | 38818.18 | 5.74% |
| 2025-09-30 | 7.49 | 7.48 | -0.01 | -0.13% | 7.45 | 7.53 | 63824 | 4778.69 | 0.76% |
| 2025-09-29 | 7.45 | 7.49 | 0.04 | 0.54% | 7.28 | 7.52 | 95486 | 7095.61 | 1.13% |
| 2025-09-26 | 7.51 | 7.45 | -0.06 | -0.80% | 7.45 | 7.58 | 91443 | 6857.51 | 1.09% |
| 2025-09-25 | 7.59 | 7.51 | -0.11 | -1.44% | 7.50 | 7.70 | 97904 | 7421.91 | 1.17% |
| 2025-09-24 | 7.55 | 7.62 | 0.07 | 0.93% | 7.46 | 7.63 | 77927 | 5909.54 | 0.93% |
| 2025-09-23 | 7.64 | 7.55 | -0.10 | -1.31% | 7.36 | 7.64 | 117334 | 8781.87 | 1.41% |
| 2025-09-22 | 7.64 | 7.65 | 0.01 | 0.13% | 7.57 | 7.65 | 81199 | 6178.57 | 0.97% |
| 2025-09-19 | 7.73 | 7.64 | -0.09 | -1.16% | 7.63 | 7.76 | 97213 | 7458.04 | 1.17% |
| 2025-09-18 | 7.92 | 7.73 | -0.20 | -2.52% | 7.64 | 7.93 | 171735 | 13367.56 | 2.06% |
| 2025-09-17 | 7.93 | 7.93 | -0.03 | -0.38% | 7.90 | 8.01 | 97763 | 7768.68 | 1.17% |
| 2025-09-16 | 7.94 | 7.96 | 0.00 | 0.00% | 7.88 | 7.97 | 83512 | 6617.94 | 1.00% |
| 2025-09-15 | 8.00 | 7.96 | -0.02 | -0.25% | 7.87 | 8.02 | 94386 | 7498.47 | 1.13% |
| 2025-09-12 | 7.95 | 7.98 | 0.02 | 0.25% | 7.91 | 8.00 | 98785 | 7866.24 | 1.18% |
| 2025-09-11 | 7.86 | 7.96 | 0.08 | 1.02% | 7.79 | 7.96 | 95106 | 7484.09 | 1.14% |
| 2025-09-10 | 7.97 | 7.88 | -0.09 | -1.13% | 7.85 | 7.97 | 89909 | 7101.30 | 1.08% |
| 2025-09-09 | 8.02 | 7.97 | -0.05 | -0.62% | 7.95 | 8.11 | 152050 | 12219.10 | 1.82% |
| 2025-09-08 | 7.83 | 8.02 | 0.23 | 2.95% | 7.81 | 8.03 | 175725 | 13937.72 | 2.11% |
| 2025-09-05 | 7.71 | 7.79 | 0.09 | 1.17% | 7.68 | 7.79 | 88165 | 6818.37 | 1.06% |
| 2025-09-04 | 7.70 | 7.70 | 0.00 | 0.00% | 7.59 | 7.81 | 116420 | 8994.63 | 1.40% |
| 2025-09-03 | 7.98 | 7.70 | -0.24 | -3.02% | 7.68 | 7.98 | 114511 | 8940.42 | 1.37% |
| 2025-09-02 | 8.04 | 7.94 | -0.14 | -1.73% | 7.88 | 8.04 | 144286 | 11459.21 | 1.73% |
| 2025-09-01 | 7.83 | 8.08 | 0.26 | 3.32% | 7.75 | 8.11 | 271887 | 21829.30 | 3.26% |
| 2025-08-29 | 7.85 | 7.82 | -0.09 | -1.14% | 7.78 | 7.92 | 123069 | 9646.95 | 1.48% |
| 2025-08-28 | 7.85 | 7.91 | 0.07 | 0.89% | 7.60 | 7.93 | 193145 | 15023.66 | 2.32% |
| 2025-08-27 | 8.09 | 7.84 | -0.24 | -2.97% | 7.83 | 8.11 | 188247 | 15024.02 | 2.26% |
| 2025-08-26 | 8.08 | 8.08 | -0.01 | -0.12% | 8.01 | 8.10 | 147447 | 11885.16 | 1.77% |
| 2025-08-25 | 8.02 | 8.09 | 0.12 | 1.51% | 7.97 | 8.10 | 224412 | 18056.46 | 2.69% |
| 2025-08-22 | 7.97 | 7.97 | 0.00 | 0.00% | 7.88 | 7.99 | 112178 | 8892.02 | 1.35% |
| 2025-08-21 | 7.95 | 7.97 | 0.03 | 0.38% | 7.94 | 8.02 | 136071 | 10852.85 | 1.63% |
| 2025-08-20 | 7.89 | 7.94 | 0.02 | 0.25% | 7.88 | 7.95 | 112398 | 8890.10 | 1.35% |
| 2025-08-19 | 8.00 | 7.92 | -0.10 | -1.25% | 7.85 | 8.03 | 170152 | 13480.20 | 2.04% |
| 2025-08-18 | 7.98 | 8.02 | 0.04 | 0.50% | 7.98 | 8.07 | 137955 | 11072.31 | 1.65% |
| 2025-08-15 | 7.86 | 7.98 | 0.11 | 1.40% | 7.85 | 7.98 | 118697 | 9426.32 | 1.42% |
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。
