| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 8.03 | 7.87 | -0.16 | -1.99% | 7.86 | 8.10 | 138122 | 10991.43 | 1.66% |
| 2025-08-13 | 8.07 | 8.03 | -0.04 | -0.50% | 8.01 | 8.11 | 108884 | 8759.58 | 1.31% |
| 2025-08-12 | 8.12 | 8.07 | -0.10 | -1.22% | 8.04 | 8.17 | 121891 | 9851.26 | 1.46% |
| 2025-08-11 | 8.08 | 8.17 | 0.09 | 1.11% | 8.00 | 8.25 | 187047 | 15196.81 | 2.24% |
| 2025-08-08 | 7.96 | 8.08 | 0.09 | 1.13% | 7.95 | 8.10 | 155808 | 12550.94 | 1.87% |
| 2025-08-07 | 8.03 | 7.99 | -0.04 | -0.50% | 7.95 | 8.05 | 101370 | 8098.50 | 1.22% |
| 2025-08-06 | 7.98 | 8.03 | 0.07 | 0.88% | 7.93 | 8.04 | 105391 | 8433.68 | 1.26% |
| 2025-08-05 | 7.92 | 7.96 | 0.04 | 0.51% | 7.90 | 7.96 | 82587 | 6555.47 | 0.99% |
| 2025-08-04 | 7.78 | 7.92 | 0.11 | 1.41% | 7.74 | 7.92 | 92129 | 7238.31 | 1.11% |
| 2025-08-01 | 7.78 | 7.81 | 0.00 | 0.00% | 7.78 | 7.85 | 81751 | 6393.32 | 0.98% |
| 2025-07-31 | 8.02 | 7.81 | -0.22 | -2.74% | 7.80 | 8.02 | 155217 | 12224.01 | 1.86% |
| 2025-07-30 | 7.95 | 8.03 | 0.08 | 1.01% | 7.91 | 8.06 | 158302 | 12644.27 | 1.90% |
| 2025-07-29 | 8.00 | 7.95 | -0.08 | -1.00% | 7.86 | 8.03 | 142393 | 11276.06 | 1.71% |
| 2025-07-28 | 8.05 | 8.03 | -0.04 | -0.50% | 7.95 | 8.07 | 142611 | 11405.57 | 1.71% |
| 2025-07-25 | 8.17 | 8.07 | -0.11 | -1.34% | 8.06 | 8.18 | 150053 | 12138.09 | 1.80% |
| 2025-07-24 | 8.16 | 8.18 | 0.02 | 0.25% | 8.06 | 8.19 | 180042 | 14637.54 | 2.16% |
| 2025-07-23 | 8.39 | 8.16 | -0.05 | -0.61% | 8.13 | 8.45 | 232254 | 19202.42 | 2.79% |
| 2025-07-22 | 8.23 | 8.21 | -0.01 | -0.12% | 8.13 | 8.32 | 156241 | 12793.30 | 1.87% |
| 2025-07-21 | 8.17 | 8.22 | 0.07 | 0.86% | 8.16 | 8.26 | 147946 | 12147.32 | 1.77% |
| 2025-07-18 | 8.12 | 8.15 | 0.01 | 0.12% | 8.06 | 8.19 | 144826 | 11782.31 | 1.74% |
| 2025-07-17 | 8.12 | 8.14 | 0.01 | 0.12% | 8.06 | 8.15 | 132050 | 10698.01 | 1.58% |
| 2025-07-16 | 8.07 | 8.13 | 0.06 | 0.74% | 7.99 | 8.15 | 135355 | 10936.25 | 1.62% |
| 2025-07-15 | 8.34 | 8.07 | -0.42 | -4.95% | 8.04 | 8.37 | 342817 | 27915.88 | 4.11% |
| 2025-07-14 | 8.58 | 8.49 | 0.11 | 1.31% | 8.46 | 8.77 | 279051 | 23980.80 | 3.35% |
| 2025-07-11 | 8.36 | 8.38 | 0.00 | 0.00% | 8.25 | 8.44 | 209501 | 17527.07 | 2.51% |
| 2025-07-10 | 8.76 | 8.38 | -0.34 | -3.90% | 8.38 | 8.76 | 378074 | 32004.20 | 4.53% |
| 2025-07-09 | 8.82 | 8.72 | -0.14 | -1.58% | 8.68 | 8.90 | 290887 | 25476.54 | 3.49% |
| 2025-07-08 | 8.89 | 8.86 | -0.13 | -1.45% | 8.74 | 8.90 | 366202 | 32271.62 | 4.39% |
| 2025-07-07 | 8.71 | 8.99 | 0.31 | 3.57% | 8.60 | 9.07 | 486579 | 43145.94 | 5.84% |
| 2025-07-04 | 8.58 | 8.68 | -0.02 | -0.23% | 8.50 | 8.87 | 351208 | 30469.13 | 4.21% |
| 2025-07-03 | 8.76 | 8.70 | -0.15 | -1.69% | 8.48 | 8.76 | 382919 | 32910.50 | 4.59% |
| 2025-07-02 | 8.52 | 8.85 | 0.26 | 3.03% | 8.51 | 9.00 | 707869 | 62416.06 | 8.49% |
| 2025-07-01 | 8.49 | 8.59 | 0.01 | 0.12% | 8.46 | 8.71 | 375435 | 32245.01 | 4.50% |
| 2025-06-30 | 8.37 | 8.58 | 0.26 | 3.13% | 8.33 | 8.68 | 444074 | 37873.30 | 5.62% |
| 2025-06-27 | 8.33 | 8.32 | -0.16 | -1.89% | 8.26 | 8.40 | 394237 | 32795.40 | 4.99% |
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。
