| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 7.38 | 7.29 | -0.09 | -1.22% | 7.25 | 7.40 | 94557 | 6914.79 | 1.20% |
| 2025-05-20 | 7.38 | 7.38 | -0.01 | -0.14% | 7.30 | 7.47 | 126157 | 9292.20 | 1.60% |
| 2025-05-19 | 7.31 | 7.39 | 0.10 | 1.37% | 7.20 | 7.39 | 146224 | 10732.32 | 1.85% |
| 2025-05-16 | 7.16 | 7.29 | 0.13 | 1.82% | 7.12 | 7.35 | 145843 | 10612.87 | 1.85% |
| 2025-05-15 | 7.20 | 7.16 | -0.04 | -0.56% | 7.14 | 7.24 | 95371 | 6842.38 | 1.21% |
| 2025-05-14 | 7.20 | 7.20 | 0.01 | 0.14% | 7.14 | 7.24 | 106922 | 7682.35 | 1.35% |
| 2025-05-13 | 7.34 | 7.19 | -0.13 | -1.78% | 7.18 | 7.36 | 124898 | 9027.73 | 1.58% |
| 2025-05-12 | 7.27 | 7.32 | 0.05 | 0.69% | 7.18 | 7.37 | 180874 | 13140.49 | 2.29% |
| 2025-05-09 | 7.28 | 7.27 | -0.02 | -0.27% | 7.22 | 7.40 | 157622 | 11515.92 | 1.99% |
| 2025-05-08 | 7.31 | 7.29 | -0.08 | -1.09% | 7.23 | 7.41 | 176206 | 12875.72 | 2.23% |
| 2025-05-07 | 7.22 | 7.37 | 0.19 | 2.65% | 7.16 | 7.38 | 298816 | 21719.27 | 3.78% |
| 2025-05-06 | 7.00 | 7.18 | 0.19 | 2.72% | 7.00 | 7.31 | 249357 | 17795.40 | 3.16% |
| 2025-04-30 | 7.22 | 6.99 | -0.23 | -3.19% | 6.96 | 7.22 | 299839 | 21038.05 | 3.79% |
| 2025-04-29 | 7.26 | 7.22 | -0.22 | -2.96% | 7.07 | 7.53 | 406351 | 29534.25 | 5.14% |
| 2025-04-28 | 8.07 | 7.44 | 0.07 | 0.95% | 7.37 | 8.08 | 559742 | 42783.26 | 7.08% |
| 2025-04-25 | 7.50 | 7.37 | 0.05 | 0.68% | 7.32 | 7.86 | 649909 | 48863.89 | 8.22% |
| 2025-04-24 | 6.71 | 7.32 | 0.67 | 10.08% | 6.67 | 7.32 | 258782 | 18464.22 | 3.27% |
| 2025-04-23 | 6.64 | 6.65 | 0.04 | 0.61% | 6.59 | 6.69 | 50793 | 3370.85 | 0.64% |
| 2025-04-22 | 6.56 | 6.61 | 0.04 | 0.61% | 6.53 | 6.62 | 50180 | 3300.86 | 0.63% |
| 2025-04-21 | 6.53 | 6.57 | 0.05 | 0.77% | 6.49 | 6.59 | 45116 | 2956.86 | 0.57% |
| 2025-04-18 | 6.58 | 6.52 | -0.03 | -0.46% | 6.46 | 6.58 | 46221 | 3010.33 | 0.58% |
| 2025-04-17 | 6.50 | 6.55 | 0.03 | 0.46% | 6.47 | 6.61 | 52601 | 3452.11 | 0.67% |
| 2025-04-16 | 6.61 | 6.52 | -0.10 | -1.51% | 6.40 | 6.61 | 62632 | 4069.02 | 0.79% |
| 2025-04-15 | 6.60 | 6.62 | -0.01 | -0.15% | 6.55 | 6.63 | 60958 | 4015.34 | 0.77% |
| 2025-04-14 | 6.59 | 6.63 | 0.11 | 1.69% | 6.57 | 6.64 | 76935 | 5083.97 | 0.97% |
| 2025-04-11 | 6.47 | 6.52 | 0.01 | 0.15% | 6.46 | 6.58 | 68678 | 4482.08 | 0.87% |
| 2025-04-10 | 6.52 | 6.51 | 0.06 | 0.93% | 6.48 | 6.64 | 107561 | 7060.75 | 1.36% |
| 2025-04-09 | 6.16 | 6.45 | 0.14 | 2.22% | 5.98 | 6.48 | 151914 | 9495.23 | 1.92% |
| 2025-04-08 | 6.30 | 6.31 | -0.07 | -1.10% | 6.24 | 6.46 | 145752 | 9224.72 | 1.84% |
| 2025-04-07 | 6.81 | 6.38 | -0.71 | -10.01% | 6.38 | 6.91 | 159274 | 10450.01 | 2.02% |
| 2025-04-03 | 7.00 | 7.09 | 0.06 | 0.85% | 6.97 | 7.24 | 99114 | 7041.60 | 1.25% |
| 2025-04-02 | 7.10 | 7.03 | -0.10 | -1.40% | 7.02 | 7.15 | 90580 | 6405.28 | 1.15% |
| 2025-04-01 | 6.90 | 7.13 | 0.25 | 3.63% | 6.87 | 7.19 | 160519 | 11341.98 | 2.03% |
| 2025-03-31 | 7.00 | 6.88 | -0.17 | -2.41% | 6.82 | 7.02 | 132824 | 9174.24 | 1.68% |
| 2025-03-28 | 7.18 | 7.05 | -0.10 | -1.40% | 7.00 | 7.35 | 157322 | 11188.36 | 1.99% |
| 2025-03-27 | 7.31 | 7.15 | -0.16 | -2.19% | 7.14 | 7.33 | 123801 | 8918.54 | 1.57% |
| 2025-03-26 | 7.31 | 7.31 | -0.04 | -0.54% | 7.24 | 7.37 | 159290 | 11615.03 | 2.02% |
| 2025-03-25 | 7.10 | 7.35 | 0.29 | 4.11% | 7.04 | 7.54 | 282029 | 20751.94 | 3.57% |
| 2025-03-24 | 7.26 | 7.06 | -0.20 | -2.75% | 6.96 | 7.34 | 127109 | 9036.23 | 1.61% |
| 2025-03-21 | 7.17 | 7.26 | 0.02 | 0.28% | 7.16 | 7.41 | 157528 | 11486.76 | 1.99% |
| 2025-03-20 | 7.21 | 7.24 | 0.05 | 0.70% | 7.14 | 7.30 | 102880 | 7423.71 | 1.30% |
| 2025-03-19 | 7.24 | 7.19 | -0.09 | -1.24% | 7.17 | 7.27 | 127947 | 9240.50 | 1.62% |
| 2025-03-18 | 7.14 | 7.28 | 0.16 | 2.25% | 7.08 | 7.35 | 202620 | 14644.11 | 2.56% |
| 2025-03-17 | 7.10 | 7.12 | 0.07 | 0.99% | 7.06 | 7.16 | 121399 | 8630.96 | 1.54% |
| 2025-03-14 | 6.94 | 7.05 | 0.10 | 1.44% | 6.89 | 7.05 | 121422 | 8486.16 | 1.54% |
| 2025-03-13 | 7.04 | 6.95 | -0.05 | -0.71% | 6.89 | 7.08 | 112847 | 7851.08 | 1.43% |
| 2025-03-12 | 7.02 | 7.00 | -0.01 | -0.14% | 6.96 | 7.05 | 87463 | 6111.75 | 1.11% |
| 2025-03-11 | 6.90 | 7.01 | 0.05 | 0.72% | 6.88 | 7.01 | 87843 | 6103.99 | 1.11% |
| 2025-03-10 | 6.93 | 6.96 | 0.03 | 0.43% | 6.90 | 7.00 | 78665 | 5468.39 | 1.00% |
| 2025-03-07 | 6.92 | 6.93 | -0.04 | -0.57% | 6.89 | 6.99 | 85242 | 5907.89 | 1.08% |
| 2025-03-06 | 6.93 | 6.97 | 0.04 | 0.58% | 6.91 | 6.99 | 93140 | 6472.63 | 1.18% |
| 2025-03-05 | 7.01 | 6.93 | -0.07 | -1.00% | 6.84 | 7.02 | 118043 | 8147.94 | 1.49% |
| 2025-03-04 | 6.93 | 7.00 | 0.01 | 0.14% | 6.92 | 7.02 | 88382 | 6176.30 | 1.12% |
| 2025-03-03 | 6.94 | 6.99 | 0.03 | 0.43% | 6.91 | 7.20 | 137795 | 9708.84 | 1.74% |
| 2025-02-28 | 7.14 | 6.96 | -0.24 | -3.33% | 6.92 | 7.17 | 176052 | 12383.99 | 2.23% |
| 2025-02-27 | 7.32 | 7.20 | -0.21 | -2.83% | 7.10 | 7.41 | 312290 | 22568.20 | 3.95% |
| 2025-02-26 | 7.14 | 7.41 | 0.26 | 3.64% | 7.11 | 7.87 | 444612 | 33557.86 | 5.63% |
| 2025-02-25 | 7.06 | 7.15 | 0.04 | 0.56% | 7.01 | 7.15 | 82899 | 5875.54 | 1.05% |
| 2025-02-24 | 7.11 | 7.11 | 0.00 | 0.00% | 7.06 | 7.20 | 93698 | 6672.08 | 1.19% |
| 2025-02-21 | 7.13 | 7.11 | -0.02 | -0.28% | 7.05 | 7.15 | 74442 | 5288.62 | 0.94% |
| 2025-02-20 | 7.10 | 7.13 | 0.03 | 0.42% | 7.03 | 7.14 | 78095 | 5536.57 | 0.99% |
| 2025-02-19 | 7.03 | 7.10 | 0.06 | 0.85% | 7.01 | 7.13 | 78479 | 5541.16 | 0.99% |
| 2025-02-18 | 7.13 | 7.04 | -0.09 | -1.26% | 7.01 | 7.21 | 97167 | 6891.54 | 1.23% |
| 2025-02-17 | 7.08 | 7.13 | 0.04 | 0.56% | 7.07 | 7.18 | 87323 | 6211.96 | 1.10% |
| 2025-02-14 | 7.08 | 7.09 | 0.01 | 0.14% | 7.03 | 7.14 | 63130 | 4467.09 | 0.80% |
| 2025-02-13 | 7.18 | 7.08 | -0.11 | -1.53% | 7.07 | 7.19 | 73471 | 5229.41 | 0.93% |
| 2025-02-12 | 7.19 | 7.19 | -0.02 | -0.28% | 7.10 | 7.30 | 103858 | 7475.10 | 1.31% |
| 2025-02-11 | 7.15 | 7.21 | 0.10 | 1.41% | 7.06 | 7.25 | 111891 | 8006.50 | 1.42% |
| 2025-02-10 | 7.06 | 7.11 | 0.05 | 0.71% | 7.06 | 7.14 | 75705 | 5385.41 | 0.96% |
| 2025-02-07 | 7.02 | 7.06 | 0.06 | 0.86% | 6.95 | 7.15 | 88377 | 6243.44 | 1.12% |
| 2025-02-06 | 6.90 | 7.00 | 0.11 | 1.60% | 6.83 | 7.01 | 69730 | 4829.40 | 0.88% |
| 2025-02-05 | 6.97 | 6.89 | 0.01 | 0.15% | 6.85 | 7.02 | 81771 | 5681.09 | 1.03% |
| 2025-01-27 | 6.97 | 6.88 | -0.02 | -0.29% | 6.87 | 7.07 | 71483 | 4985.47 | 0.90% |
| 2025-01-24 | 6.92 | 6.90 | -0.05 | -0.72% | 6.84 | 6.99 | 106672 | 7352.41 | 1.35% |
| 2025-01-23 | 7.34 | 6.95 | -0.23 | -3.20% | 6.95 | 7.50 | 198760 | 14345.71 | 2.51% |
| 2025-01-22 | 7.15 | 7.18 | -0.01 | -0.14% | 7.10 | 7.23 | 69909 | 5017.63 | 0.88% |
| 2025-01-21 | 7.17 | 7.19 | 0.06 | 0.84% | 7.07 | 7.26 | 81046 | 5803.66 | 1.03% |
| 2025-01-20 | 6.93 | 7.13 | 0.17 | 2.44% | 6.91 | 7.16 | 120930 | 8539.49 | 1.53% |
| 2025-01-17 | 6.81 | 6.96 | 0.12 | 1.75% | 6.78 | 7.15 | 148326 | 10406.53 | 1.88% |
| 2025-01-16 | 6.90 | 6.84 | -0.03 | -0.44% | 6.78 | 7.00 | 65754 | 4526.86 | 0.83% |
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。
