| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.85 | 8.81 | -0.01 | -0.11% | 8.79 | 8.89 | 101585 | 8966.35 | 0.82% |
| 2025-12-11 | 8.94 | 8.82 | -0.15 | -1.67% | 8.81 | 8.98 | 128828 | 11455.23 | 1.04% |
| 2025-12-10 | 8.92 | 8.97 | 0.06 | 0.67% | 8.90 | 9.02 | 110566 | 9913.39 | 0.89% |
| 2025-12-09 | 9.08 | 8.91 | -0.19 | -2.09% | 8.85 | 9.09 | 164160 | 14647.46 | 1.33% |
| 2025-12-08 | 9.20 | 9.10 | -0.12 | -1.30% | 9.07 | 9.25 | 187535 | 17105.74 | 1.52% |
| 2025-12-05 | 8.99 | 9.22 | 0.24 | 2.67% | 8.95 | 9.32 | 283498 | 25991.57 | 2.29% |
| 2025-12-04 | 8.92 | 8.98 | 0.00 | 0.00% | 8.90 | 9.10 | 159376 | 14339.86 | 1.29% |
| 2025-12-03 | 8.97 | 8.98 | -0.10 | -1.10% | 8.85 | 9.08 | 199506 | 17891.39 | 1.61% |
| 2025-12-02 | 8.95 | 9.08 | 0.04 | 0.44% | 8.94 | 9.18 | 256399 | 23330.81 | 2.07% |
| 2025-12-01 | 9.01 | 9.04 | -0.05 | -0.55% | 8.90 | 9.08 | 235748 | 21132.39 | 1.91% |
| 2025-11-28 | 8.58 | 9.09 | 0.51 | 5.94% | 8.50 | 9.18 | 491052 | 43640.36 | 3.97% |
| 2025-11-27 | 8.75 | 8.58 | -0.36 | -4.03% | 8.56 | 8.80 | 307233 | 26536.62 | 2.48% |
| 2025-11-26 | 9.07 | 8.94 | 0.09 | 1.02% | 8.85 | 9.21 | 479418 | 43357.69 | 3.87% |
| 2025-11-25 | 8.75 | 8.85 | -0.06 | -0.67% | 8.65 | 8.98 | 344378 | 30423.91 | 2.78% |
| 2025-11-24 | 8.79 | 8.91 | 0.35 | 4.09% | 8.67 | 8.99 | 470975 | 41654.70 | 3.81% |
| 2025-11-21 | 8.68 | 8.56 | 0.00 | 0.00% | 8.53 | 8.74 | 255084 | 22028.65 | 2.06% |
| 2025-11-20 | 8.58 | 8.56 | 0.16 | 1.90% | 8.51 | 8.74 | 159385 | 13713.59 | 1.29% |
| 2025-11-19 | 8.45 | 8.40 | -0.08 | -0.94% | 8.36 | 8.50 | 66891 | 5630.24 | 0.54% |
| 2025-11-18 | 8.58 | 8.48 | -0.12 | -1.40% | 8.45 | 8.58 | 83769 | 7112.52 | 0.68% |
| 2025-11-17 | 8.61 | 8.60 | -0.03 | -0.35% | 8.54 | 8.64 | 95298 | 8180.34 | 0.77% |
| 2025-11-14 | 8.65 | 8.63 | -0.06 | -0.69% | 8.62 | 8.72 | 77934 | 6759.27 | 0.63% |
| 2025-11-13 | 8.67 | 8.69 | 0.03 | 0.35% | 8.62 | 8.70 | 74548 | 6455.15 | 0.60% |
| 2025-11-12 | 8.73 | 8.66 | -0.07 | -0.80% | 8.61 | 8.74 | 84275 | 7299.17 | 0.68% |
| 2025-11-11 | 8.71 | 8.73 | 0.03 | 0.34% | 8.66 | 8.75 | 125232 | 10923.77 | 1.01% |
| 2025-11-10 | 8.64 | 8.70 | 0.05 | 0.58% | 8.61 | 8.70 | 111460 | 9672.74 | 0.90% |
| 2025-11-07 | 8.58 | 8.65 | 0.04 | 0.46% | 8.56 | 8.66 | 112118 | 9667.46 | 0.91% |
| 2025-11-06 | 8.54 | 8.61 | 0.06 | 0.70% | 8.52 | 8.64 | 106623 | 9147.44 | 0.86% |
| 2025-11-05 | 8.48 | 8.55 | 0.03 | 0.35% | 8.45 | 8.57 | 81141 | 6912.84 | 0.66% |
| 2025-11-04 | 8.58 | 8.52 | -0.07 | -0.81% | 8.49 | 8.58 | 79330 | 6767.33 | 0.64% |
| 2025-11-03 | 8.52 | 8.59 | 0.08 | 0.94% | 8.49 | 8.60 | 113666 | 9716.79 | 0.92% |
| 2025-10-31 | 8.52 | 8.51 | 0.01 | 0.12% | 8.47 | 8.54 | 108014 | 9178.49 | 0.87% |
| 2025-10-30 | 8.52 | 8.50 | -0.06 | -0.70% | 8.50 | 8.58 | 92088 | 7860.13 | 0.74% |
| 2025-10-29 | 8.51 | 8.56 | 0.06 | 0.71% | 8.46 | 8.56 | 94573 | 8062.23 | 0.76% |
| 2025-10-28 | 8.62 | 8.50 | -0.15 | -1.73% | 8.44 | 8.64 | 167736 | 14336.57 | 1.36% |
| 2025-10-27 | 8.61 | 8.65 | 0.08 | 0.93% | 8.55 | 8.74 | 189331 | 16372.27 | 1.53% |
| 2025-10-24 | 8.60 | 8.57 | -0.18 | -2.06% | 8.55 | 8.78 | 214914 | 18544.04 | 1.74% |
| 2025-10-23 | 8.79 | 8.75 | -0.04 | -0.46% | 8.48 | 8.87 | 393509 | 33930.64 | 3.18% |
| 2025-10-22 | 9.10 | 8.79 | 0.22 | 2.57% | 8.76 | 9.41 | 565708 | 50904.07 | 4.57% |
| 2025-10-21 | 8.47 | 8.57 | 0.12 | 1.42% | 8.46 | 8.58 | 146777 | 12533.83 | 1.19% |
| 2025-10-20 | 8.40 | 8.45 | 0.11 | 1.32% | 8.35 | 8.47 | 69572 | 5861.46 | 0.56% |
| 2025-10-17 | 8.43 | 8.34 | -0.05 | -0.60% | 8.33 | 8.49 | 72332 | 6077.16 | 0.58% |
| 2025-10-16 | 8.46 | 8.39 | -0.07 | -0.83% | 8.37 | 8.46 | 67050 | 5637.93 | 0.54% |
| 2025-10-15 | 8.41 | 8.46 | 0.04 | 0.48% | 8.40 | 8.50 | 75435 | 6382.25 | 0.61% |
| 2025-10-14 | 8.43 | 8.42 | 0.06 | 0.72% | 8.41 | 8.51 | 123603 | 10443.12 | 1.00% |
| 2025-10-13 | 8.26 | 8.36 | -0.06 | -0.71% | 8.21 | 8.37 | 99430 | 8237.42 | 0.80% |
| 2025-10-10 | 8.33 | 8.42 | 0.05 | 0.60% | 8.32 | 8.45 | 87136 | 7328.08 | 0.70% |
| 2025-10-09 | 8.32 | 8.37 | 0.09 | 1.09% | 8.32 | 8.37 | 96543 | 8059.88 | 0.78% |
| 2025-09-30 | 8.26 | 8.28 | -0.01 | -0.12% | 8.25 | 8.31 | 55004 | 4556.55 | 0.44% |
| 2025-09-29 | 8.20 | 8.29 | 0.09 | 1.10% | 8.12 | 8.30 | 74919 | 6165.67 | 0.61% |
| 2025-09-26 | 8.22 | 8.20 | -0.03 | -0.36% | 8.17 | 8.25 | 45418 | 3731.14 | 0.37% |
| 2025-09-25 | 8.24 | 8.23 | -0.03 | -0.36% | 8.19 | 8.28 | 52997 | 4361.49 | 0.43% |
| 2025-09-24 | 8.19 | 8.26 | 0.03 | 0.36% | 8.14 | 8.27 | 57436 | 4722.78 | 0.46% |
| 2025-09-23 | 8.22 | 8.23 | 0.01 | 0.12% | 8.08 | 8.24 | 97913 | 7980.63 | 0.79% |
| 2025-09-22 | 8.34 | 8.22 | -0.13 | -1.56% | 8.19 | 8.35 | 88672 | 7302.45 | 0.72% |
| 2025-09-19 | 8.34 | 8.35 | 0.00 | 0.00% | 8.32 | 8.41 | 71233 | 5954.78 | 0.58% |
| 2025-09-18 | 8.52 | 8.35 | -0.18 | -2.11% | 8.31 | 8.53 | 128796 | 10865.46 | 1.04% |
| 2025-09-17 | 8.50 | 8.53 | 0.04 | 0.47% | 8.46 | 8.56 | 94854 | 8075.20 | 0.77% |
| 2025-09-16 | 8.48 | 8.49 | 0.00 | 0.00% | 8.42 | 8.49 | 64491 | 5459.03 | 0.52% |
| 2025-09-15 | 8.44 | 8.49 | 0.03 | 0.35% | 8.42 | 8.50 | 64771 | 5484.44 | 0.52% |
| 2025-09-12 | 8.51 | 8.46 | -0.04 | -0.47% | 8.45 | 8.53 | 82472 | 6996.92 | 0.67% |
| 2025-09-11 | 8.47 | 8.50 | 0.04 | 0.47% | 8.37 | 8.51 | 101135 | 8528.13 | 0.82% |
| 2025-09-10 | 8.45 | 8.46 | -0.02 | -0.24% | 8.43 | 8.51 | 62515 | 5293.06 | 0.51% |
| 2025-09-09 | 8.54 | 8.48 | -0.07 | -0.82% | 8.44 | 8.54 | 76125 | 6456.45 | 0.62% |
| 2025-09-08 | 8.53 | 8.55 | 0.05 | 0.59% | 8.45 | 8.56 | 109560 | 9324.14 | 0.89% |
| 2025-09-05 | 8.44 | 8.50 | 0.10 | 1.19% | 8.38 | 8.50 | 96980 | 8201.67 | 0.78% |
| 2025-09-04 | 8.39 | 8.40 | 0.04 | 0.48% | 8.32 | 8.49 | 125275 | 10544.27 | 1.01% |
| 2025-09-03 | 8.55 | 8.36 | -0.18 | -2.11% | 8.35 | 8.58 | 121345 | 10235.38 | 0.98% |
| 2025-09-02 | 8.66 | 8.54 | -0.12 | -1.39% | 8.47 | 8.68 | 135105 | 11542.08 | 1.09% |
| 2025-09-01 | 8.65 | 8.66 | 0.01 | 0.12% | 8.59 | 8.69 | 121776 | 10519.93 | 0.98% |
| 2025-08-29 | 8.70 | 8.65 | -0.05 | -0.57% | 8.63 | 8.75 | 131762 | 11446.63 | 1.06% |
| 2025-08-28 | 8.69 | 8.70 | 0.01 | 0.12% | 8.49 | 8.74 | 219089 | 18914.42 | 1.77% |
| 2025-08-27 | 8.91 | 8.69 | -0.22 | -2.47% | 8.68 | 8.95 | 273959 | 24207.61 | 2.21% |
| 2025-08-26 | 8.91 | 8.91 | -0.03 | -0.34% | 8.88 | 8.96 | 168867 | 15068.40 | 1.36% |
| 2025-08-25 | 9.05 | 8.94 | -0.09 | -1.00% | 8.90 | 9.06 | 308400 | 27576.03 | 2.49% |
| 2025-08-22 | 8.98 | 9.03 | 0.05 | 0.56% | 8.92 | 9.03 | 161933 | 14556.06 | 1.31% |
| 2025-08-21 | 9.02 | 8.98 | -0.03 | -0.33% | 8.96 | 9.08 | 204275 | 18401.81 | 1.65% |
| 2025-08-20 | 9.01 | 9.01 | -0.05 | -0.55% | 8.89 | 9.07 | 280710 | 25213.43 | 2.27% |
| 2025-08-19 | 9.13 | 9.06 | -0.03 | -0.33% | 9.03 | 9.24 | 240523 | 21878.11 | 1.94% |
| 2025-08-18 | 9.19 | 9.09 | -0.25 | -2.68% | 9.00 | 9.20 | 463870 | 42220.22 | 3.75% |
| 2025-08-15 | 8.98 | 9.34 | 0.37 | 4.12% | 8.97 | 9.41 | 423707 | 39027.11 | 3.42% |
中工国际(002051)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。
