| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 8.65 | 8.48 | -0.22 | -2.53% | 8.48 | 8.75 | 459099 | 39366.98 | 5.81% |
| 2025-06-25 | 8.89 | 8.70 | -0.06 | -0.68% | 8.61 | 8.97 | 582692 | 51021.08 | 7.37% |
| 2025-06-24 | 8.68 | 8.76 | -0.30 | -3.31% | 8.45 | 9.05 | 820211 | 72170.78 | 10.38% |
| 2025-06-23 | 8.45 | 9.06 | 0.82 | 9.95% | 8.32 | 9.06 | 522131 | 45515.62 | 6.61% |
| 2025-06-20 | 8.36 | 8.24 | -0.24 | -2.83% | 8.17 | 8.45 | 448893 | 37119.94 | 5.68% |
| 2025-06-19 | 8.78 | 8.48 | -0.58 | -6.40% | 8.16 | 8.80 | 842445 | 71217.89 | 10.66% |
| 2025-06-18 | 9.02 | 9.06 | -0.20 | -2.16% | 8.75 | 9.66 | 1008692 | 91996.87 | 12.76% |
| 2025-06-17 | 8.71 | 9.26 | 0.45 | 5.11% | 8.58 | 9.50 | 1161187 | 106027.31 | 14.69% |
| 2025-06-16 | 8.95 | 8.81 | 0.23 | 2.68% | 8.70 | 9.27 | 1214499 | 108796.66 | 15.37% |
| 2025-06-13 | 7.81 | 8.58 | 0.78 | 10.00% | 7.81 | 8.58 | 696626 | 57663.14 | 8.81% |
| 2025-06-12 | 7.77 | 7.80 | 0.04 | 0.52% | 7.67 | 7.93 | 257698 | 20143.22 | 3.26% |
| 2025-06-11 | 7.86 | 7.76 | -0.14 | -1.77% | 7.71 | 7.88 | 244847 | 19025.36 | 3.10% |
| 2025-06-10 | 7.73 | 7.90 | 0.22 | 2.86% | 7.63 | 8.12 | 449884 | 35365.20 | 5.69% |
| 2025-06-09 | 7.63 | 7.68 | 0.10 | 1.32% | 7.62 | 7.69 | 193226 | 14799.96 | 2.44% |
| 2025-06-06 | 7.59 | 7.58 | -0.04 | -0.52% | 7.56 | 7.70 | 173884 | 13234.03 | 2.20% |
| 2025-06-05 | 7.69 | 7.62 | -0.07 | -0.91% | 7.58 | 7.70 | 196539 | 14979.43 | 2.49% |
| 2025-06-04 | 7.84 | 7.69 | -0.05 | -0.65% | 7.67 | 8.01 | 249867 | 19418.54 | 3.16% |
| 2025-06-03 | 7.66 | 7.74 | -0.02 | -0.26% | 7.59 | 7.82 | 250616 | 19321.38 | 3.17% |
| 2025-05-30 | 8.06 | 7.76 | -0.43 | -5.25% | 7.71 | 8.06 | 462983 | 36170.20 | 5.86% |
| 2025-05-29 | 8.12 | 8.19 | -0.28 | -3.31% | 8.03 | 8.36 | 749552 | 61418.12 | 9.48% |
| 2025-05-28 | 7.89 | 8.47 | 0.56 | 7.08% | 7.73 | 8.70 | 1016819 | 83924.81 | 12.87% |
| 2025-05-27 | 7.96 | 7.91 | -0.13 | -1.62% | 7.76 | 8.37 | 752407 | 59879.97 | 9.52% |
| 2025-05-26 | 7.58 | 8.04 | 0.73 | 9.99% | 7.55 | 8.04 | 688067 | 53787.90 | 8.71% |
| 2025-05-23 | 7.23 | 7.31 | 0.12 | 1.67% | 7.22 | 7.47 | 232016 | 17114.45 | 2.94% |
| 2025-05-22 | 7.26 | 7.19 | -0.10 | -1.37% | 7.18 | 7.33 | 112387 | 8154.38 | 1.42% |
| 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% |
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。
