| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 18.98 | 18.84 | -0.33 | -1.72% | 18.62 | 19.23 | 131656 | 24886.41 | 1.12% |
| 2025-04-10 | 19.76 | 19.17 | -0.58 | -2.94% | 19.01 | 19.80 | 231976 | 44791.73 | 1.97% |
| 2025-04-09 | 19.13 | 19.75 | 0.33 | 1.70% | 18.68 | 19.97 | 160672 | 31177.48 | 1.37% |
| 2025-04-08 | 18.44 | 19.42 | 0.80 | 4.30% | 18.32 | 19.50 | 234384 | 44643.41 | 1.99% |
| 2025-04-07 | 18.02 | 18.62 | -1.16 | -5.86% | 17.80 | 19.07 | 268992 | 49628.39 | 2.29% |
| 2025-04-03 | 19.79 | 19.78 | -0.37 | -1.84% | 19.65 | 20.18 | 181709 | 36205.27 | 1.55% |
| 2025-04-02 | 19.93 | 20.15 | 0.22 | 1.10% | 19.41 | 20.24 | 172329 | 34361.28 | 1.47% |
| 2025-04-01 | 20.30 | 19.93 | -0.25 | -1.24% | 19.91 | 20.36 | 188651 | 37832.33 | 1.61% |
| 2025-03-31 | 20.70 | 20.18 | -0.41 | -1.99% | 19.96 | 20.85 | 211385 | 42836.74 | 1.80% |
| 2025-03-28 | 20.00 | 20.59 | 1.03 | 5.27% | 19.89 | 20.88 | 449335 | 91962.51 | 3.82% |
| 2025-03-27 | 19.41 | 19.56 | 0.22 | 1.14% | 19.22 | 19.69 | 153655 | 29856.32 | 1.31% |
| 2025-03-26 | 19.15 | 19.34 | 0.24 | 1.26% | 18.93 | 19.77 | 139987 | 27106.17 | 1.19% |
| 2025-03-25 | 19.27 | 19.10 | -0.19 | -0.98% | 18.87 | 19.68 | 121082 | 23248.63 | 1.03% |
| 2025-03-24 | 19.50 | 19.29 | -0.16 | -0.82% | 18.98 | 19.89 | 185356 | 35775.29 | 1.58% |
| 2025-03-21 | 19.26 | 19.45 | 0.13 | 0.67% | 19.18 | 19.90 | 159618 | 31186.35 | 1.36% |
| 2025-03-20 | 18.51 | 19.32 | 0.13 | 0.68% | 18.50 | 19.83 | 299361 | 57545.52 | 2.55% |
| 2025-03-19 | 19.50 | 19.19 | 0.61 | 3.28% | 19.18 | 20.44 | 502230 | 99995.38 | 4.27% |
| 2025-03-18 | 19.23 | 18.58 | -0.74 | -3.83% | 18.40 | 19.32 | 201849 | 37538.33 | 1.72% |
| 2025-03-17 | 19.34 | 19.32 | 0.02 | 0.10% | 19.11 | 19.41 | 80479 | 15533.35 | 0.69% |
| 2025-03-14 | 18.51 | 19.30 | 0.83 | 4.49% | 18.48 | 19.45 | 190038 | 36460.43 | 1.62% |
| 2025-03-13 | 18.77 | 18.47 | -0.23 | -1.23% | 18.41 | 18.82 | 99316 | 18391.13 | 0.85% |
| 2025-03-12 | 19.21 | 18.70 | -0.43 | -2.25% | 18.67 | 19.32 | 89803 | 16966.50 | 0.76% |
| 2025-03-11 | 19.10 | 19.13 | -0.04 | -0.21% | 18.88 | 19.25 | 96851 | 18464.41 | 0.82% |
| 2025-03-10 | 19.60 | 19.17 | -0.26 | -1.34% | 18.98 | 19.60 | 114253 | 21881.75 | 0.97% |
| 2025-03-07 | 19.37 | 19.43 | 0.01 | 0.05% | 19.20 | 19.75 | 156096 | 30532.52 | 1.33% |
| 2025-03-06 | 19.60 | 19.42 | -0.10 | -0.51% | 19.31 | 19.82 | 172718 | 33601.88 | 1.47% |
| 2025-03-05 | 18.77 | 19.52 | 1.11 | 6.03% | 18.77 | 19.98 | 377517 | 74023.50 | 3.21% |
| 2025-03-04 | 18.25 | 18.41 | 0.00 | 0.00% | 18.20 | 18.51 | 109994 | 20202.80 | 0.94% |
| 2025-03-03 | 17.85 | 18.41 | 0.62 | 3.49% | 17.85 | 19.09 | 328160 | 61441.32 | 2.79% |
| 2025-02-28 | 17.40 | 17.79 | 0.26 | 1.48% | 17.40 | 18.40 | 374206 | 67427.35 | 3.19% |
| 2025-02-27 | 16.79 | 17.53 | 0.73 | 4.35% | 16.78 | 17.63 | 253936 | 43764.45 | 2.16% |
| 2025-02-26 | 16.70 | 16.80 | 0.09 | 0.54% | 16.70 | 16.93 | 122321 | 20541.19 | 1.04% |
| 2025-02-25 | 16.82 | 16.71 | -0.20 | -1.18% | 16.64 | 17.03 | 163933 | 27569.01 | 1.40% |
| 2025-02-24 | 16.85 | 16.91 | -0.05 | -0.29% | 16.80 | 17.26 | 181928 | 30827.01 | 1.55% |
| 2025-02-21 | 17.60 | 16.96 | -0.69 | -3.91% | 16.74 | 17.69 | 397754 | 67488.05 | 3.39% |
| 2025-02-20 | 17.89 | 17.65 | -0.30 | -1.67% | 17.40 | 17.89 | 154609 | 27175.18 | 1.32% |
| 2025-02-19 | 17.72 | 17.95 | 0.25 | 1.41% | 17.48 | 17.97 | 120093 | 21268.98 | 1.02% |
| 2025-02-18 | 18.03 | 17.70 | -0.34 | -1.88% | 17.65 | 18.19 | 110876 | 19858.09 | 0.94% |
| 2025-02-17 | 18.55 | 18.04 | -0.58 | -3.11% | 17.98 | 18.58 | 152705 | 27679.28 | 1.30% |
| 2025-02-14 | 18.39 | 18.62 | 0.05 | 0.27% | 18.39 | 18.84 | 107244 | 19988.74 | 0.91% |
| 2025-02-13 | 18.40 | 18.57 | 0.21 | 1.14% | 18.40 | 19.28 | 261087 | 49374.99 | 2.22% |
| 2025-02-12 | 17.85 | 18.36 | 0.40 | 2.23% | 17.81 | 18.38 | 144279 | 26199.89 | 1.23% |
| 2025-02-11 | 18.11 | 17.96 | -0.21 | -1.16% | 17.83 | 18.46 | 160384 | 28891.46 | 1.37% |
| 2025-02-10 | 18.13 | 18.17 | 0.06 | 0.33% | 18.02 | 18.34 | 169290 | 30711.50 | 1.44% |
| 2025-02-07 | 17.94 | 18.11 | 0.18 | 1.00% | 17.67 | 18.18 | 173116 | 31154.36 | 1.47% |
| 2025-02-06 | 17.75 | 17.93 | 0.11 | 0.62% | 17.50 | 17.97 | 182149 | 32366.14 | 1.55% |
| 2025-02-05 | 18.54 | 17.82 | -0.71 | -3.83% | 17.79 | 18.61 | 200062 | 36122.43 | 1.70% |
| 2025-01-27 | 18.69 | 18.53 | -0.10 | -0.54% | 18.52 | 18.87 | 115874 | 21650.61 | 0.99% |
| 2025-01-24 | 18.40 | 18.63 | 0.14 | 0.76% | 18.38 | 18.75 | 141301 | 26291.83 | 1.20% |
| 2025-01-23 | 18.95 | 18.49 | -0.33 | -1.75% | 18.42 | 19.01 | 172751 | 32217.71 | 1.47% |
| 2025-01-22 | 18.66 | 18.82 | 0.02 | 0.11% | 18.54 | 18.87 | 108265 | 20292.52 | 0.92% |
| 2025-01-21 | 19.17 | 18.80 | -0.31 | -1.62% | 18.67 | 19.20 | 214187 | 40333.59 | 1.82% |
| 2025-01-20 | 19.37 | 19.11 | -0.15 | -0.78% | 19.00 | 19.75 | 172834 | 33228.17 | 1.47% |
| 2025-01-17 | 19.20 | 19.26 | 0.02 | 0.10% | 19.04 | 19.56 | 168743 | 32598.98 | 1.44% |
| 2025-01-16 | 19.19 | 19.24 | 0.31 | 1.64% | 19.12 | 19.67 | 208984 | 40444.34 | 1.78% |
| 2025-01-15 | 19.50 | 18.93 | -0.76 | -3.86% | 18.90 | 19.58 | 245105 | 46931.61 | 2.09% |
| 2025-01-14 | 19.02 | 19.69 | 0.67 | 3.52% | 18.90 | 19.78 | 356445 | 69109.54 | 3.03% |
| 2025-01-13 | 18.30 | 19.02 | 0.29 | 1.55% | 18.19 | 19.55 | 346325 | 66181.69 | 2.95% |
| 2025-01-10 | 19.06 | 18.73 | -0.77 | -3.95% | 18.45 | 19.11 | 399035 | 74643.02 | 3.40% |
| 2025-01-09 | 18.83 | 19.50 | 0.43 | 2.25% | 18.40 | 20.02 | 740102 | 141698.30 | 6.30% |
| 2025-01-08 | 17.20 | 19.07 | 1.73 | 9.98% | 16.91 | 19.07 | 592009 | 107811.77 | 5.04% |
| 2025-01-07 | 17.43 | 17.34 | -0.07 | -0.40% | 16.95 | 17.65 | 185979 | 32084.87 | 1.58% |
| 2025-01-06 | 17.20 | 17.41 | 0.27 | 1.58% | 17.07 | 17.61 | 213538 | 37067.96 | 1.82% |
| 2025-01-03 | 16.79 | 17.14 | 0.41 | 2.45% | 16.69 | 17.80 | 280161 | 48548.57 | 2.38% |
| 2025-01-02 | 16.93 | 16.73 | -0.25 | -1.47% | 16.59 | 17.55 | 228105 | 39252.49 | 1.94% |
| 2024-12-31 | 17.30 | 16.98 | -0.32 | -1.85% | 16.88 | 17.39 | 145791 | 24845.96 | 1.24% |
| 2024-12-30 | 17.35 | 17.30 | 0.06 | 0.35% | 17.02 | 17.78 | 122716 | 21170.03 | 1.04% |
| 2024-12-27 | 17.19 | 17.24 | 0.05 | 0.29% | 16.89 | 17.35 | 96559 | 16515.04 | 0.82% |
| 2024-12-26 | 17.35 | 17.19 | -0.16 | -0.92% | 16.97 | 17.36 | 90255 | 15489.19 | 0.77% |
| 2024-12-25 | 17.37 | 17.35 | 0.00 | 0.00% | 17.10 | 17.47 | 87166 | 15053.08 | 0.74% |
| 2024-12-24 | 17.11 | 17.35 | 0.16 | 0.93% | 17.11 | 17.48 | 93349 | 16135.88 | 0.79% |
| 2024-12-23 | 16.63 | 17.19 | 0.55 | 3.31% | 16.57 | 17.50 | 215431 | 37181.39 | 1.83% |
| 2024-12-20 | 16.95 | 16.64 | -0.39 | -2.29% | 16.45 | 17.07 | 175532 | 29199.48 | 1.49% |
| 2024-12-19 | 16.66 | 17.03 | 0.15 | 0.89% | 16.56 | 17.14 | 110847 | 18787.32 | 0.94% |
| 2024-12-18 | 17.31 | 16.88 | -0.36 | -2.09% | 16.80 | 17.55 | 127523 | 21749.48 | 1.09% |
| 2024-12-17 | 17.18 | 17.24 | 0.04 | 0.23% | 17.09 | 17.44 | 87098 | 15030.88 | 0.74% |
| 2024-12-16 | 17.28 | 17.20 | -0.16 | -0.92% | 17.11 | 17.48 | 80873 | 13944.54 | 0.69% |
| 2024-12-13 | 17.59 | 17.36 | -0.36 | -2.03% | 17.32 | 17.72 | 92646 | 16188.77 | 0.79% |
| 2024-12-12 | 17.71 | 17.72 | 0.01 | 0.06% | 17.54 | 17.80 | 80740 | 14261.56 | 0.69% |
| 2024-12-11 | 17.81 | 17.71 | -0.15 | -0.84% | 17.68 | 18.10 | 112643 | 20120.73 | 0.96% |
中国重汽(000951)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。
