| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.35 | 18.00 | -0.27 | -1.48% | 17.95 | 18.46 | 121952 | 22091.08 | 1.04% |
| 2025-07-31 | 18.80 | 18.27 | -0.48 | -2.56% | 18.18 | 18.80 | 105469 | 19387.31 | 0.90% |
| 2025-07-30 | 18.67 | 18.75 | 0.02 | 0.11% | 18.63 | 18.94 | 101350 | 19044.51 | 0.86% |
| 2025-07-29 | 18.82 | 18.73 | -0.13 | -0.69% | 18.46 | 18.82 | 112968 | 21015.99 | 0.96% |
| 2025-07-28 | 19.04 | 18.86 | -0.09 | -0.47% | 18.63 | 19.05 | 107165 | 20121.80 | 0.91% |
| 2025-07-25 | 19.03 | 18.95 | -0.08 | -0.42% | 18.83 | 19.23 | 108197 | 20599.02 | 0.92% |
| 2025-07-24 | 19.43 | 19.03 | -0.54 | -2.76% | 18.94 | 19.51 | 164758 | 31435.91 | 1.40% |
| 2025-07-23 | 20.05 | 19.57 | -0.38 | -1.90% | 19.39 | 20.16 | 209728 | 41136.13 | 1.79% |
| 2025-07-22 | 19.16 | 19.95 | 0.75 | 3.91% | 19.05 | 20.01 | 298560 | 58555.36 | 2.54% |
| 2025-07-21 | 18.63 | 19.20 | 0.89 | 4.86% | 18.53 | 19.24 | 217323 | 41277.99 | 1.85% |
| 2025-07-18 | 18.03 | 18.31 | 0.27 | 1.50% | 17.98 | 18.48 | 158343 | 28933.40 | 1.35% |
| 2025-07-17 | 18.02 | 18.04 | -0.02 | -0.11% | 17.90 | 18.16 | 57772 | 10416.44 | 0.49% |
| 2025-07-16 | 18.13 | 18.06 | -0.02 | -0.11% | 17.90 | 18.20 | 70027 | 12616.37 | 0.60% |
| 2025-07-15 | 17.94 | 18.08 | 0.11 | 0.61% | 17.92 | 18.32 | 99406 | 18024.79 | 0.85% |
| 2025-07-14 | 18.08 | 17.97 | -0.09 | -0.50% | 17.96 | 18.14 | 56298 | 10154.31 | 0.48% |
| 2025-07-11 | 18.38 | 18.06 | -0.27 | -1.47% | 18.01 | 18.38 | 100206 | 18151.87 | 0.85% |
| 2025-07-10 | 18.19 | 18.33 | 0.13 | 0.71% | 18.05 | 18.36 | 83334 | 15178.68 | 0.71% |
| 2025-07-09 | 17.98 | 18.20 | 0.30 | 1.68% | 17.80 | 18.35 | 113194 | 20623.83 | 0.96% |
| 2025-07-08 | 17.77 | 17.90 | 0.19 | 1.07% | 17.61 | 17.92 | 100417 | 17848.39 | 0.85% |
| 2025-07-07 | 17.88 | 17.71 | -0.25 | -1.39% | 17.66 | 18.00 | 61466 | 10938.26 | 0.52% |
| 2025-07-04 | 17.95 | 17.96 | 0.01 | 0.06% | 17.88 | 18.10 | 54135 | 9743.85 | 0.46% |
| 2025-07-03 | 18.11 | 17.95 | -0.11 | -0.61% | 17.80 | 18.16 | 93016 | 16720.29 | 0.79% |
| 2025-07-02 | 18.06 | 18.06 | -0.13 | -0.71% | 17.93 | 18.26 | 93427 | 16918.30 | 0.80% |
| 2025-07-01 | 17.65 | 18.19 | 0.61 | 3.47% | 17.65 | 18.74 | 276104 | 50667.25 | 2.35% |
| 2025-06-30 | 17.23 | 17.58 | 0.35 | 2.03% | 17.18 | 17.64 | 99590 | 17461.66 | 0.85% |
| 2025-06-27 | 17.50 | 17.23 | -0.08 | -0.46% | 17.20 | 17.66 | 103558 | 18031.77 | 0.88% |
| 2025-06-26 | 17.97 | 17.71 | -0.27 | -1.50% | 17.69 | 18.04 | 78903 | 14065.37 | 0.67% |
| 2025-06-25 | 17.65 | 17.98 | 0.32 | 1.81% | 17.60 | 18.02 | 131764 | 23559.21 | 1.12% |
| 2025-06-24 | 17.49 | 17.66 | 0.17 | 0.97% | 17.41 | 17.68 | 98991 | 17379.99 | 0.84% |
| 2025-06-23 | 16.80 | 17.49 | 0.55 | 3.25% | 16.66 | 17.59 | 160282 | 27556.03 | 1.36% |
| 2025-06-20 | 16.85 | 16.94 | 0.08 | 0.47% | 16.84 | 17.04 | 60844 | 10312.51 | 0.52% |
| 2025-06-19 | 17.27 | 16.86 | -0.41 | -2.37% | 16.84 | 17.30 | 113734 | 19298.88 | 0.97% |
| 2025-06-18 | 17.15 | 17.27 | 0.09 | 0.52% | 17.11 | 17.47 | 112477 | 19489.11 | 0.96% |
| 2025-06-17 | 17.05 | 17.18 | 0.15 | 0.88% | 16.84 | 17.23 | 150551 | 25591.54 | 1.28% |
| 2025-06-16 | 17.17 | 17.03 | -0.25 | -1.45% | 16.88 | 17.27 | 175731 | 29882.93 | 1.50% |
| 2025-06-13 | 17.61 | 17.28 | -0.37 | -2.10% | 17.17 | 17.64 | 216073 | 37372.57 | 1.84% |
| 2025-06-12 | 17.93 | 17.65 | -0.23 | -1.29% | 17.55 | 18.01 | 130823 | 23207.10 | 1.11% |
| 2025-06-11 | 17.77 | 17.88 | 0.11 | 0.62% | 17.77 | 18.02 | 72182 | 12920.50 | 0.61% |
| 2025-06-10 | 17.96 | 17.77 | -0.16 | -0.89% | 17.63 | 18.15 | 82348 | 14684.48 | 0.70% |
| 2025-06-09 | 17.73 | 17.93 | 0.17 | 0.96% | 17.67 | 18.08 | 108261 | 19374.17 | 0.92% |
| 2025-06-06 | 17.94 | 17.76 | -0.13 | -0.73% | 17.66 | 17.95 | 86041 | 15285.72 | 0.73% |
| 2025-06-05 | 18.26 | 17.89 | -0.39 | -2.13% | 17.82 | 18.30 | 100056 | 17963.45 | 0.85% |
| 2025-06-04 | 18.44 | 18.28 | -0.16 | -0.87% | 18.02 | 18.62 | 123449 | 22503.08 | 1.05% |
| 2025-06-03 | 18.30 | 18.44 | 0.08 | 0.44% | 18.20 | 18.62 | 113826 | 21002.13 | 0.97% |
| 2025-05-30 | 18.53 | 18.36 | -0.10 | -0.54% | 18.28 | 18.95 | 156096 | 28877.74 | 1.33% |
| 2025-05-29 | 17.89 | 18.46 | 0.49 | 2.73% | 17.89 | 18.50 | 212797 | 39089.30 | 1.81% |
| 2025-05-28 | 17.31 | 17.97 | 0.65 | 3.75% | 17.24 | 17.99 | 230423 | 40916.85 | 1.96% |
| 2025-05-27 | 17.39 | 17.32 | -0.06 | -0.35% | 17.19 | 17.73 | 98836 | 17114.10 | 0.84% |
| 2025-05-26 | 17.42 | 17.38 | -0.08 | -0.46% | 17.21 | 17.86 | 138491 | 24077.35 | 1.18% |
| 2025-05-23 | 17.41 | 17.46 | 0.03 | 0.17% | 17.40 | 17.98 | 227327 | 40187.11 | 1.93% |
| 2025-05-22 | 17.46 | 17.43 | -0.10 | -0.57% | 17.34 | 17.68 | 122035 | 21289.95 | 1.04% |
| 2025-05-21 | 17.19 | 17.53 | 0.32 | 1.86% | 17.16 | 17.63 | 138910 | 24280.72 | 1.18% |
| 2025-05-20 | 17.16 | 17.21 | 0.05 | 0.29% | 17.06 | 17.25 | 76703 | 13166.57 | 0.65% |
| 2025-05-19 | 17.25 | 17.16 | -0.12 | -0.69% | 17.04 | 17.30 | 63744 | 10946.59 | 0.54% |
| 2025-05-16 | 17.15 | 17.28 | 0.12 | 0.70% | 17.12 | 17.32 | 74442 | 12848.30 | 0.63% |
| 2025-05-15 | 17.56 | 17.16 | -0.41 | -2.33% | 17.15 | 17.60 | 106958 | 18476.42 | 0.91% |
| 2025-05-14 | 17.49 | 17.57 | 0.10 | 0.57% | 17.32 | 17.60 | 142764 | 24971.57 | 1.22% |
| 2025-05-13 | 17.42 | 17.47 | 0.20 | 1.16% | 17.30 | 17.55 | 156490 | 27292.90 | 1.33% |
| 2025-05-12 | 17.16 | 17.27 | 0.22 | 1.29% | 17.16 | 17.36 | 141733 | 24436.89 | 1.21% |
| 2025-05-09 | 17.18 | 17.05 | -0.10 | -0.58% | 16.91 | 17.20 | 100251 | 17095.15 | 0.85% |
| 2025-05-08 | 17.07 | 17.15 | 0.00 | 0.00% | 17.01 | 17.21 | 94028 | 16106.17 | 0.80% |
| 2025-05-07 | 17.30 | 17.15 | -0.02 | -0.12% | 17.07 | 17.55 | 140735 | 24251.79 | 1.20% |
| 2025-05-06 | 16.98 | 17.17 | 0.20 | 1.18% | 16.83 | 17.22 | 180677 | 30841.17 | 1.54% |
| 2025-04-30 | 17.81 | 16.97 | -0.93 | -5.20% | 16.74 | 17.87 | 315698 | 53674.17 | 2.69% |
| 2025-04-29 | 17.80 | 17.90 | 0.01 | 0.06% | 17.78 | 18.00 | 57371 | 10263.30 | 0.49% |
| 2025-04-28 | 18.01 | 17.89 | -0.12 | -0.67% | 17.54 | 18.07 | 100317 | 17836.21 | 0.85% |
| 2025-04-25 | 17.97 | 18.01 | -0.02 | -0.11% | 17.91 | 18.11 | 71854 | 12936.49 | 0.61% |
| 2025-04-24 | 18.18 | 18.03 | -0.18 | -0.99% | 17.92 | 18.21 | 74094 | 13369.32 | 0.63% |
| 2025-04-23 | 18.16 | 18.21 | 0.09 | 0.50% | 17.92 | 18.45 | 119933 | 21781.86 | 1.02% |
| 2025-04-22 | 18.14 | 18.12 | -0.04 | -0.22% | 18.01 | 18.25 | 89925 | 16294.69 | 0.77% |
| 2025-04-21 | 17.83 | 18.16 | 0.43 | 2.43% | 17.66 | 18.32 | 150495 | 27264.32 | 1.28% |
| 2025-04-18 | 17.51 | 17.73 | 0.11 | 0.62% | 17.51 | 17.85 | 119207 | 21124.27 | 1.01% |
| 2025-04-17 | 17.80 | 17.62 | -0.29 | -1.62% | 17.00 | 17.85 | 270360 | 47122.72 | 2.30% |
| 2025-04-16 | 18.60 | 17.91 | -0.78 | -4.17% | 17.65 | 18.60 | 254983 | 45747.85 | 2.17% |
| 2025-04-15 | 18.85 | 18.69 | -0.15 | -0.80% | 18.26 | 18.85 | 162042 | 30002.19 | 1.38% |
| 2025-04-14 | 18.99 | 18.84 | 0.00 | 0.00% | 18.60 | 19.09 | 137836 | 25867.40 | 1.17% |
| 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% |
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。
