| 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 | 8.56 | 8.47 | -0.11 | -1.28% | 8.46 | 8.57 | 156799 | 13347.84 | 1.27% |
| 2025-07-03 | 8.59 | 8.58 | 0.01 | 0.12% | 8.53 | 8.61 | 145724 | 12473.89 | 1.18% |
| 2025-07-02 | 8.58 | 8.57 | 0.00 | 0.00% | 8.52 | 8.60 | 160598 | 13738.44 | 1.30% |
| 2025-07-01 | 8.65 | 8.57 | -0.06 | -0.70% | 8.52 | 8.69 | 204139 | 17525.38 | 1.65% |
| 2025-06-30 | 8.71 | 8.63 | -0.12 | -1.37% | 8.53 | 8.73 | 401917 | 34568.20 | 3.25% |
| 2025-06-27 | 8.67 | 8.75 | 0.09 | 1.04% | 8.61 | 8.92 | 640793 | 56157.93 | 5.18% |
| 2025-06-26 | 8.69 | 8.66 | -0.04 | -0.46% | 8.61 | 8.74 | 400923 | 34783.30 | 3.24% |
| 2025-06-25 | 8.79 | 8.70 | -0.17 | -1.92% | 8.60 | 8.84 | 702010 | 61146.55 | 5.67% |
| 2025-06-24 | 8.40 | 8.87 | 0.81 | 10.05% | 8.20 | 8.87 | 928820 | 81014.27 | 7.51% |
| 2025-06-23 | 7.98 | 8.06 | 0.02 | 0.25% | 7.98 | 8.08 | 45736 | 3679.67 | 0.37% |
| 2025-06-20 | 8.01 | 8.04 | 0.04 | 0.50% | 8.01 | 8.08 | 48109 | 3871.32 | 0.39% |
| 2025-06-19 | 8.11 | 8.00 | -0.15 | -1.84% | 7.99 | 8.16 | 108192 | 8702.91 | 0.87% |
| 2025-06-18 | 8.31 | 8.15 | -0.11 | -1.33% | 8.14 | 8.32 | 91376 | 7493.06 | 0.74% |
| 2025-06-17 | 8.22 | 8.26 | 0.06 | 0.73% | 8.14 | 8.26 | 54869 | 4500.73 | 0.44% |
| 2025-06-16 | 8.18 | 8.20 | -0.01 | -0.12% | 8.14 | 8.24 | 70619 | 5790.24 | 0.57% |
| 2025-06-13 | 8.24 | 8.21 | -0.08 | -0.97% | 8.19 | 8.29 | 71417 | 5887.53 | 0.58% |
| 2025-06-12 | 8.30 | 8.29 | 0.01 | 0.12% | 8.23 | 8.36 | 99360 | 8223.43 | 0.80% |
| 2025-06-11 | 8.23 | 8.28 | 0.05 | 0.61% | 8.21 | 8.35 | 84111 | 6968.98 | 0.68% |
| 2025-06-10 | 8.31 | 8.23 | -0.07 | -0.84% | 8.15 | 8.31 | 88300 | 7267.98 | 0.71% |
| 2025-06-09 | 8.37 | 8.30 | -0.08 | -0.95% | 8.25 | 8.40 | 112421 | 9330.01 | 0.91% |
| 2025-06-06 | 8.33 | 8.38 | 0.05 | 0.60% | 8.31 | 8.48 | 150928 | 12689.05 | 1.22% |
| 2025-06-05 | 8.17 | 8.33 | 0.12 | 1.46% | 8.17 | 8.40 | 141635 | 11754.15 | 1.14% |
| 2025-06-04 | 8.01 | 8.21 | 0.17 | 2.11% | 8.01 | 8.21 | 95601 | 7798.15 | 0.77% |
| 2025-06-03 | 8.00 | 8.04 | -0.02 | -0.25% | 7.99 | 8.06 | 53744 | 4314.44 | 0.43% |
| 2025-05-30 | 8.14 | 8.06 | -0.08 | -0.98% | 8.05 | 8.15 | 53077 | 4286.52 | 0.43% |
| 2025-05-29 | 8.08 | 8.14 | 0.09 | 1.12% | 8.05 | 8.16 | 56376 | 4581.83 | 0.46% |
| 2025-05-28 | 8.10 | 8.05 | -0.02 | -0.25% | 8.03 | 8.13 | 48055 | 3882.34 | 0.39% |
| 2025-05-27 | 8.10 | 8.07 | -0.04 | -0.49% | 8.02 | 8.12 | 50894 | 4100.50 | 0.41% |
| 2025-05-26 | 8.09 | 8.11 | 0.04 | 0.50% | 8.06 | 8.15 | 57572 | 4664.04 | 0.47% |
| 2025-05-23 | 8.15 | 8.07 | -0.09 | -1.10% | 8.06 | 8.22 | 72204 | 5875.23 | 0.58% |
| 2025-05-22 | 8.26 | 8.16 | -0.16 | -1.92% | 8.14 | 8.30 | 88474 | 7257.83 | 0.72% |
| 2025-05-21 | 8.29 | 8.32 | 0.01 | 0.12% | 8.22 | 8.35 | 103677 | 8591.25 | 0.84% |
| 2025-05-20 | 8.26 | 8.31 | 0.05 | 0.61% | 8.26 | 8.38 | 107608 | 8949.93 | 0.87% |
| 2025-05-19 | 8.24 | 8.26 | -0.02 | -0.24% | 8.16 | 8.28 | 105155 | 8662.00 | 0.85% |
| 2025-05-16 | 8.36 | 8.28 | -0.14 | -1.66% | 8.24 | 8.40 | 139377 | 11539.37 | 1.13% |
| 2025-05-15 | 8.45 | 8.42 | -0.08 | -0.94% | 8.30 | 8.50 | 171999 | 14400.81 | 1.39% |
| 2025-05-14 | 8.36 | 8.50 | 0.08 | 0.95% | 8.27 | 8.58 | 225676 | 18962.94 | 1.82% |
| 2025-05-13 | 8.30 | 8.42 | 0.14 | 1.69% | 8.24 | 8.58 | 289776 | 24472.10 | 2.34% |
| 2025-05-12 | 8.29 | 8.28 | 0.13 | 1.60% | 8.23 | 8.39 | 157062 | 13024.72 | 1.27% |
| 2025-05-09 | 8.21 | 8.15 | -0.04 | -0.49% | 8.13 | 8.30 | 103584 | 8487.21 | 0.84% |
| 2025-05-08 | 8.13 | 8.19 | 0.05 | 0.61% | 8.09 | 8.22 | 98752 | 8060.33 | 0.80% |
| 2025-05-07 | 8.15 | 8.14 | 0.05 | 0.62% | 8.07 | 8.20 | 116792 | 9494.85 | 0.94% |
| 2025-05-06 | 7.92 | 8.09 | 0.16 | 2.02% | 7.92 | 8.11 | 110146 | 8864.88 | 0.89% |
| 2025-04-30 | 8.15 | 7.93 | -0.17 | -2.10% | 7.92 | 8.15 | 139878 | 11217.47 | 1.13% |
| 2025-04-29 | 8.06 | 8.10 | 0.04 | 0.50% | 8.05 | 8.16 | 86898 | 7039.41 | 0.70% |
| 2025-04-28 | 8.21 | 8.06 | -0.16 | -1.95% | 8.05 | 8.33 | 174507 | 14210.91 | 1.41% |
| 2025-04-25 | 8.13 | 8.22 | 0.12 | 1.48% | 8.06 | 8.25 | 132237 | 10811.36 | 1.07% |
| 2025-04-24 | 8.13 | 8.10 | -0.07 | -0.86% | 8.04 | 8.21 | 98467 | 8000.31 | 0.80% |
| 2025-04-23 | 8.15 | 8.17 | 0.17 | 2.13% | 8.10 | 8.33 | 216843 | 17796.89 | 1.75% |
| 2025-04-22 | 7.98 | 8.00 | 0.04 | 0.50% | 7.95 | 8.02 | 64151 | 5127.10 | 0.52% |
| 2025-04-21 | 8.02 | 7.96 | -0.03 | -0.38% | 7.92 | 8.02 | 68412 | 5438.06 | 0.55% |
| 2025-04-18 | 7.88 | 7.99 | 0.11 | 1.40% | 7.86 | 8.06 | 78881 | 6291.73 | 0.64% |
| 2025-04-17 | 7.81 | 7.88 | 0.02 | 0.25% | 7.81 | 7.93 | 43688 | 3447.63 | 0.35% |
| 2025-04-16 | 7.93 | 7.86 | -0.10 | -1.26% | 7.78 | 7.95 | 77030 | 6042.83 | 0.62% |
| 2025-04-15 | 8.06 | 7.96 | -0.10 | -1.24% | 7.93 | 8.09 | 73101 | 5831.82 | 0.59% |
| 2025-04-14 | 8.06 | 8.06 | 0.07 | 0.88% | 8.00 | 8.16 | 115975 | 9369.59 | 0.94% |
| 2025-04-11 | 7.90 | 7.99 | 0.01 | 0.13% | 7.87 | 8.07 | 124585 | 9942.06 | 1.01% |
| 2025-04-10 | 7.86 | 7.98 | 0.10 | 1.27% | 7.80 | 8.06 | 208439 | 16587.62 | 1.68% |
| 2025-04-09 | 7.48 | 7.88 | 0.30 | 3.96% | 7.31 | 8.04 | 243076 | 18611.67 | 1.96% |
| 2025-04-08 | 7.37 | 7.58 | 0.15 | 2.02% | 7.37 | 7.62 | 189696 | 14222.18 | 1.53% |
| 2025-04-07 | 8.01 | 7.43 | -0.82 | -9.94% | 7.43 | 8.01 | 194580 | 14804.55 | 1.57% |
| 2025-04-03 | 8.10 | 8.25 | 0.08 | 0.98% | 8.10 | 8.31 | 100016 | 8244.43 | 0.81% |
| 2025-04-02 | 8.10 | 8.17 | 0.02 | 0.25% | 8.10 | 8.20 | 67026 | 5473.00 | 0.54% |
| 2025-04-01 | 8.05 | 8.15 | 0.08 | 0.99% | 8.05 | 8.20 | 95867 | 7814.15 | 0.77% |
| 2025-03-31 | 8.30 | 8.07 | -0.31 | -3.70% | 7.98 | 8.30 | 176882 | 14359.01 | 1.43% |
| 2025-03-28 | 8.25 | 8.38 | 0.12 | 1.45% | 8.08 | 8.38 | 187832 | 15403.50 | 1.52% |
| 2025-03-27 | 8.42 | 8.26 | -0.20 | -2.36% | 8.24 | 8.45 | 163152 | 13567.36 | 1.32% |
| 2025-03-26 | 8.50 | 8.46 | -0.07 | -0.82% | 8.42 | 8.51 | 109623 | 9268.24 | 0.89% |
| 2025-03-25 | 8.48 | 8.53 | 0.03 | 0.35% | 8.39 | 8.63 | 148072 | 12608.10 | 1.20% |
| 2025-03-24 | 8.57 | 8.50 | -0.06 | -0.70% | 8.34 | 8.68 | 219157 | 18623.82 | 1.77% |
| 2025-03-21 | 8.51 | 8.56 | 0.05 | 0.59% | 8.47 | 8.78 | 275355 | 23730.05 | 2.23% |
| 2025-03-20 | 8.52 | 8.51 | -0.03 | -0.35% | 8.49 | 8.59 | 107854 | 9199.45 | 0.87% |
| 2025-03-19 | 8.71 | 8.54 | -0.24 | -2.73% | 8.51 | 8.74 | 193529 | 16640.32 | 1.56% |
| 2025-03-18 | 8.65 | 8.78 | 0.15 | 1.74% | 8.61 | 8.83 | 214772 | 18705.92 | 1.74% |
| 2025-03-17 | 8.65 | 8.63 | 0.01 | 0.12% | 8.56 | 8.67 | 134930 | 11629.56 | 1.09% |
| 2025-03-14 | 8.55 | 8.62 | 0.14 | 1.65% | 8.48 | 8.64 | 161433 | 13860.63 | 1.30% |
| 2025-03-13 | 8.65 | 8.48 | -0.19 | -2.19% | 8.47 | 8.74 | 208697 | 17813.06 | 1.69% |
| 2025-03-12 | 8.70 | 8.67 | 0.03 | 0.35% | 8.57 | 8.79 | 201770 | 17509.80 | 1.63% |
| 2025-03-11 | 8.69 | 8.64 | -0.16 | -1.82% | 8.51 | 8.72 | 163019 | 14050.83 | 1.32% |
| 2025-03-10 | 8.67 | 8.80 | 0.13 | 1.50% | 8.60 | 8.80 | 189370 | 16490.84 | 1.53% |
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。
