| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.75 | 19.80 | 1.25 | 6.74% | 18.70 | 19.90 | 334676 | 65011.31 | 2.85% |
| 2026-02-02 | 19.18 | 18.55 | -0.38 | -2.01% | 18.46 | 19.24 | 180771 | 33853.30 | 1.54% |
| 2026-01-30 | 19.35 | 18.93 | -0.50 | -2.57% | 18.64 | 19.52 | 204812 | 38831.31 | 1.74% |
| 2026-01-29 | 19.22 | 19.43 | 0.14 | 0.73% | 19.10 | 19.56 | 267232 | 51706.98 | 2.27% |
| 2026-01-28 | 18.68 | 19.29 | 0.69 | 3.71% | 18.62 | 19.63 | 361337 | 69570.46 | 3.08% |
| 2026-01-27 | 17.61 | 18.60 | 0.97 | 5.50% | 17.52 | 18.74 | 380332 | 69297.31 | 3.24% |
| 2026-01-26 | 17.61 | 17.63 | 0.08 | 0.46% | 17.61 | 17.92 | 171797 | 30480.03 | 1.46% |
| 2026-01-23 | 17.50 | 17.55 | 0.12 | 0.69% | 17.45 | 17.70 | 133589 | 23502.32 | 1.14% |
| 2026-01-22 | 17.24 | 17.43 | 0.13 | 0.75% | 17.22 | 17.50 | 125105 | 21728.72 | 1.06% |
| 2026-01-21 | 17.01 | 17.30 | 0.23 | 1.35% | 16.97 | 17.35 | 162626 | 27970.73 | 1.38% |
| 2026-01-20 | 17.01 | 17.07 | 0.06 | 0.35% | 16.93 | 17.15 | 131446 | 22411.96 | 1.12% |
| 2026-01-19 | 16.66 | 17.01 | 0.35 | 2.10% | 16.62 | 17.09 | 206785 | 34995.57 | 1.76% |
| 2026-01-16 | 16.73 | 16.66 | -0.07 | -0.42% | 16.61 | 16.82 | 105183 | 17540.94 | 0.90% |
| 2026-01-15 | 16.63 | 16.73 | 0.10 | 0.60% | 16.60 | 16.87 | 114561 | 19208.07 | 0.98% |
| 2026-01-14 | 16.77 | 16.63 | -0.13 | -0.78% | 16.52 | 16.84 | 178370 | 29797.55 | 1.52% |
| 2026-01-13 | 16.92 | 16.76 | -0.16 | -0.95% | 16.73 | 16.95 | 155050 | 26081.74 | 1.32% |
| 2026-01-12 | 16.95 | 16.92 | 0.03 | 0.18% | 16.74 | 16.97 | 129760 | 21841.03 | 1.10% |
| 2026-01-09 | 16.82 | 16.89 | 0.09 | 0.54% | 16.82 | 17.04 | 123174 | 20847.66 | 1.05% |
| 2026-01-08 | 16.94 | 16.80 | -0.20 | -1.18% | 16.73 | 16.96 | 149470 | 25112.54 | 1.27% |
| 2026-01-07 | 17.11 | 17.00 | -0.17 | -0.99% | 16.96 | 17.21 | 111368 | 18997.87 | 0.95% |
| 2026-01-06 | 16.90 | 17.17 | 0.29 | 1.72% | 16.87 | 17.25 | 177232 | 30345.25 | 1.51% |
| 2026-01-05 | 16.91 | 16.88 | -0.02 | -0.12% | 16.76 | 16.96 | 132110 | 22250.91 | 1.12% |
| 2025-12-31 | 16.73 | 16.90 | 0.32 | 1.93% | 16.73 | 17.15 | 203258 | 34515.08 | 1.73% |
| 2025-12-30 | 16.54 | 16.58 | -0.04 | -0.24% | 16.45 | 16.78 | 113382 | 18791.89 | 0.97% |
| 2025-12-29 | 16.80 | 16.62 | -0.20 | -1.19% | 16.58 | 16.81 | 100150 | 16686.03 | 0.85% |
| 2025-12-26 | 16.87 | 16.82 | -0.03 | -0.18% | 16.75 | 16.95 | 69436 | 11696.33 | 0.59% |
| 2025-12-25 | 16.72 | 16.85 | 0.17 | 1.02% | 16.67 | 16.93 | 74623 | 12539.75 | 0.64% |
| 2025-12-24 | 16.80 | 16.68 | -0.14 | -0.83% | 16.60 | 16.82 | 126395 | 21111.77 | 1.08% |
| 2025-12-23 | 17.17 | 16.82 | -0.28 | -1.64% | 16.74 | 17.18 | 141926 | 23987.83 | 1.21% |
| 2025-12-22 | 17.18 | 17.10 | 0.10 | 0.59% | 17.09 | 17.38 | 95855 | 16512.48 | 0.82% |
| 2025-12-19 | 16.91 | 17.00 | 0.11 | 0.65% | 16.87 | 17.22 | 128836 | 21969.41 | 1.10% |
| 2025-12-18 | 17.02 | 16.89 | -0.22 | -1.29% | 16.81 | 17.06 | 84648 | 14292.44 | 0.72% |
| 2025-12-17 | 16.95 | 17.11 | 0.10 | 0.59% | 16.88 | 17.16 | 76130 | 12962.71 | 0.65% |
| 2025-12-16 | 17.22 | 17.01 | -0.20 | -1.16% | 16.94 | 17.28 | 68858 | 11731.17 | 0.59% |
| 2025-12-15 | 17.00 | 17.21 | 0.16 | 0.94% | 16.88 | 17.28 | 90158 | 15497.95 | 0.77% |
| 2025-12-12 | 16.89 | 17.05 | 0.10 | 0.59% | 16.86 | 17.10 | 60907 | 10353.71 | 0.52% |
| 2025-12-11 | 17.03 | 16.95 | -0.08 | -0.47% | 16.93 | 17.16 | 54980 | 9375.32 | 0.47% |
| 2025-12-10 | 16.81 | 17.03 | 0.22 | 1.31% | 16.71 | 17.07 | 66471 | 11259.46 | 0.57% |
| 2025-12-09 | 17.09 | 16.81 | -0.28 | -1.64% | 16.80 | 17.16 | 86178 | 14601.70 | 0.73% |
| 2025-12-08 | 17.41 | 17.09 | -0.31 | -1.78% | 17.01 | 17.46 | 127490 | 21893.87 | 1.09% |
| 2025-12-05 | 17.05 | 17.40 | 0.38 | 2.23% | 17.01 | 17.42 | 121744 | 21065.93 | 1.04% |
| 2025-12-04 | 17.07 | 17.02 | 0.02 | 0.12% | 16.98 | 17.15 | 59311 | 10100.94 | 0.50% |
| 2025-12-03 | 17.00 | 17.00 | -0.01 | -0.06% | 16.93 | 17.13 | 69799 | 11881.26 | 0.59% |
| 2025-12-02 | 16.82 | 17.01 | 0.20 | 1.19% | 16.77 | 17.20 | 141421 | 24004.46 | 1.20% |
| 2025-12-01 | 16.74 | 16.81 | 0.11 | 0.66% | 16.57 | 16.81 | 127339 | 21274.37 | 1.08% |
| 2025-11-28 | 16.34 | 16.70 | 0.36 | 2.20% | 16.30 | 16.73 | 130425 | 21598.44 | 1.11% |
| 2025-11-27 | 16.55 | 16.34 | -0.22 | -1.33% | 16.30 | 16.55 | 151915 | 24915.77 | 1.29% |
| 2025-11-26 | 16.62 | 16.56 | -0.03 | -0.18% | 16.45 | 16.72 | 102911 | 17041.29 | 0.88% |
| 2025-11-25 | 16.68 | 16.59 | 0.02 | 0.12% | 16.56 | 16.71 | 101821 | 16953.52 | 0.87% |
| 2025-11-24 | 16.68 | 16.57 | 0.01 | 0.06% | 16.47 | 16.75 | 89854 | 14932.06 | 0.76% |
| 2025-11-21 | 17.11 | 16.56 | -0.64 | -3.72% | 16.55 | 17.17 | 155084 | 26031.94 | 1.32% |
| 2025-11-20 | 17.33 | 17.20 | -0.05 | -0.29% | 17.17 | 17.35 | 64366 | 11110.93 | 0.55% |
| 2025-11-19 | 17.24 | 17.25 | 0.03 | 0.17% | 17.14 | 17.31 | 63062 | 10859.98 | 0.54% |
| 2025-11-18 | 17.69 | 17.22 | -0.43 | -2.44% | 17.13 | 17.70 | 119508 | 20720.08 | 1.02% |
| 2025-11-17 | 17.64 | 17.65 | 0.07 | 0.40% | 17.48 | 17.75 | 78383 | 13810.92 | 0.67% |
| 2025-11-14 | 17.87 | 17.58 | -0.30 | -1.68% | 17.58 | 18.06 | 84352 | 14990.37 | 0.72% |
| 2025-11-13 | 18.17 | 18.19 | 0.08 | 0.44% | 17.98 | 18.25 | 98479 | 17875.56 | 0.84% |
| 2025-11-12 | 18.20 | 18.11 | -0.12 | -0.66% | 18.03 | 18.31 | 90224 | 16390.32 | 0.77% |
| 2025-11-11 | 18.52 | 18.23 | -0.22 | -1.19% | 18.18 | 18.56 | 87486 | 16007.16 | 0.74% |
| 2025-11-10 | 18.65 | 18.45 | -0.19 | -1.02% | 18.19 | 18.70 | 114641 | 21066.25 | 0.98% |
| 2025-11-07 | 18.58 | 18.64 | 0.02 | 0.11% | 18.52 | 18.89 | 138235 | 25862.14 | 1.18% |
| 2025-11-06 | 18.33 | 18.62 | 0.30 | 1.64% | 18.33 | 18.86 | 174966 | 32759.58 | 1.49% |
| 2025-11-05 | 18.25 | 18.32 | -0.07 | -0.38% | 18.07 | 18.32 | 109242 | 19902.42 | 0.93% |
| 2025-11-04 | 18.31 | 18.39 | 0.12 | 0.66% | 18.19 | 18.80 | 244265 | 45188.89 | 2.08% |
| 2025-11-03 | 18.18 | 18.27 | 0.13 | 0.72% | 17.98 | 18.43 | 191658 | 34923.68 | 1.63% |
| 2025-10-31 | 17.75 | 18.14 | 0.66 | 3.78% | 17.74 | 18.29 | 312303 | 56393.84 | 2.66% |
| 2025-10-30 | 17.18 | 17.48 | 0.31 | 1.81% | 17.06 | 17.74 | 206678 | 36024.22 | 1.76% |
| 2025-10-29 | 17.24 | 17.17 | -0.07 | -0.41% | 17.04 | 17.24 | 101512 | 17351.14 | 0.86% |
| 2025-10-28 | 17.61 | 17.24 | -0.42 | -2.38% | 17.16 | 17.61 | 160978 | 27895.43 | 1.37% |
| 2025-10-27 | 17.63 | 17.66 | 0.08 | 0.46% | 17.54 | 17.85 | 130837 | 23154.84 | 1.11% |
| 2025-10-24 | 17.71 | 17.58 | -0.18 | -1.01% | 17.48 | 17.78 | 71449 | 12574.57 | 0.61% |
| 2025-10-23 | 17.50 | 17.76 | 0.26 | 1.49% | 17.37 | 17.79 | 71840 | 12615.80 | 0.61% |
| 2025-10-22 | 17.71 | 17.50 | -0.21 | -1.19% | 17.46 | 17.76 | 80050 | 14070.49 | 0.68% |
| 2025-10-21 | 17.59 | 17.71 | 0.13 | 0.74% | 17.55 | 17.92 | 83126 | 14776.74 | 0.71% |
| 2025-10-20 | 17.77 | 17.58 | -0.08 | -0.45% | 17.47 | 17.88 | 134877 | 23746.32 | 1.15% |
| 2025-10-17 | 18.24 | 17.66 | -0.52 | -2.86% | 17.61 | 18.44 | 138082 | 24757.98 | 1.18% |
| 2025-10-16 | 18.35 | 18.18 | -0.10 | -0.55% | 18.09 | 18.42 | 172190 | 31410.46 | 1.47% |
| 2025-10-15 | 17.92 | 18.28 | 0.56 | 3.16% | 17.74 | 18.42 | 249650 | 45240.66 | 2.12% |
| 2025-10-14 | 17.51 | 17.72 | 0.26 | 1.49% | 17.50 | 17.83 | 162407 | 28805.78 | 1.38% |
| 2025-10-13 | 17.35 | 17.46 | -0.22 | -1.24% | 17.16 | 17.56 | 109086 | 18974.08 | 0.93% |
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。
