| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 8.74 | 8.67 | -0.10 | -1.14% | 8.63 | 8.77 | 167970 | 14611.08 | 1.36% |
| 2025-03-06 | 8.77 | 8.77 | -0.11 | -1.24% | 8.69 | 8.84 | 277875 | 24298.16 | 2.25% |
| 2025-03-05 | 8.70 | 8.88 | 0.27 | 3.14% | 8.65 | 8.95 | 373312 | 32857.54 | 3.02% |
| 2025-03-04 | 8.55 | 8.61 | 0.01 | 0.12% | 8.54 | 8.63 | 171870 | 14758.42 | 1.39% |
| 2025-03-03 | 8.48 | 8.60 | -0.32 | -3.59% | 8.43 | 8.76 | 381630 | 32936.21 | 3.08% |
| 2025-02-28 | 8.85 | 8.92 | 0.03 | 0.34% | 8.83 | 9.18 | 498904 | 44876.52 | 4.03% |
| 2025-02-27 | 8.97 | 8.89 | -0.06 | -0.67% | 8.80 | 9.15 | 454222 | 40650.09 | 3.67% |
| 2025-02-26 | 9.11 | 8.95 | -0.05 | -0.56% | 8.89 | 9.32 | 463837 | 41846.56 | 3.75% |
| 2025-02-25 | 9.65 | 9.00 | -0.44 | -4.66% | 8.95 | 9.68 | 820279 | 75642.11 | 6.63% |
| 2025-02-24 | 8.90 | 9.44 | 0.86 | 10.02% | 8.74 | 9.44 | 841832 | 77340.19 | 6.80% |
| 2025-02-21 | 8.56 | 8.58 | -0.01 | -0.12% | 8.48 | 8.65 | 283902 | 24279.86 | 2.29% |
| 2025-02-20 | 8.77 | 8.59 | -0.42 | -4.66% | 8.50 | 8.77 | 542442 | 46716.83 | 4.38% |
| 2025-02-19 | 8.25 | 9.01 | 0.82 | 10.01% | 8.25 | 9.01 | 721576 | 63503.67 | 5.83% |
| 2025-02-18 | 8.04 | 8.19 | 0.17 | 2.12% | 7.94 | 8.47 | 374054 | 30920.57 | 3.02% |
| 2025-02-17 | 8.12 | 8.02 | -0.14 | -1.72% | 7.98 | 8.18 | 155451 | 12527.63 | 1.26% |
| 2025-02-14 | 8.20 | 8.16 | 0.09 | 1.12% | 8.09 | 8.37 | 207608 | 17025.85 | 1.68% |
| 2025-02-13 | 8.15 | 8.07 | 0.13 | 1.64% | 8.03 | 8.26 | 182461 | 14793.18 | 1.47% |
| 2025-02-12 | 7.89 | 7.94 | 0.04 | 0.51% | 7.86 | 7.95 | 79170 | 6259.52 | 0.64% |
| 2025-02-11 | 7.87 | 7.90 | 0.03 | 0.38% | 7.76 | 7.91 | 89062 | 6973.90 | 0.72% |
| 2025-02-10 | 7.86 | 7.87 | 0.02 | 0.25% | 7.85 | 7.95 | 95966 | 7564.39 | 0.78% |
| 2025-02-07 | 7.68 | 7.85 | 0.17 | 2.21% | 7.66 | 7.89 | 126482 | 9852.97 | 1.02% |
| 2025-02-06 | 7.63 | 7.68 | 0.05 | 0.66% | 7.54 | 7.68 | 109040 | 8294.03 | 0.88% |
| 2025-02-05 | 7.75 | 7.63 | -0.09 | -1.17% | 7.60 | 7.76 | 67299 | 5156.05 | 0.54% |
| 2025-01-27 | 7.73 | 7.72 | 0.01 | 0.13% | 7.71 | 7.86 | 70082 | 5450.46 | 0.57% |
| 2025-01-24 | 7.65 | 7.71 | 0.10 | 1.31% | 7.59 | 7.75 | 76368 | 5863.08 | 0.62% |
| 2025-01-23 | 7.69 | 7.61 | 0.01 | 0.13% | 7.61 | 7.79 | 75528 | 5824.09 | 0.61% |
| 2025-01-22 | 7.64 | 7.60 | -0.11 | -1.43% | 7.55 | 7.70 | 62629 | 4759.64 | 0.51% |
| 2025-01-21 | 7.88 | 7.71 | -0.17 | -2.16% | 7.61 | 7.98 | 112874 | 8719.90 | 0.91% |
| 2025-01-20 | 7.88 | 7.88 | 0.01 | 0.13% | 7.79 | 7.96 | 78684 | 6217.41 | 0.64% |
| 2025-01-17 | 7.60 | 7.87 | 0.26 | 3.42% | 7.55 | 7.90 | 130773 | 10146.06 | 1.06% |
| 2025-01-16 | 7.59 | 7.61 | 0.05 | 0.66% | 7.56 | 7.71 | 81127 | 6195.53 | 0.66% |
| 2025-01-15 | 7.58 | 7.56 | 0.00 | 0.00% | 7.50 | 7.61 | 79054 | 5976.38 | 0.64% |
| 2025-01-14 | 7.39 | 7.56 | 0.22 | 3.00% | 7.37 | 7.57 | 105667 | 7923.11 | 0.85% |
| 2025-01-13 | 7.28 | 7.34 | 0.03 | 0.41% | 7.20 | 7.36 | 55630 | 4054.41 | 0.45% |
| 2025-01-10 | 7.42 | 7.31 | -0.12 | -1.62% | 7.30 | 7.46 | 66303 | 4892.47 | 0.54% |
| 2025-01-09 | 7.45 | 7.43 | -0.06 | -0.80% | 7.38 | 7.50 | 56946 | 4237.34 | 0.46% |
| 2025-01-08 | 7.66 | 7.49 | -0.14 | -1.83% | 7.31 | 7.67 | 104961 | 7868.96 | 0.85% |
| 2025-01-07 | 7.62 | 7.63 | -0.01 | -0.13% | 7.52 | 7.66 | 63296 | 4805.18 | 0.51% |
| 2025-01-06 | 7.65 | 7.64 | 0.02 | 0.26% | 7.49 | 7.65 | 108071 | 8187.09 | 0.87% |
| 2025-01-03 | 7.85 | 7.62 | -0.21 | -2.68% | 7.59 | 7.88 | 97490 | 7552.10 | 0.79% |
| 2025-01-02 | 8.17 | 7.83 | -0.33 | -4.04% | 7.74 | 8.21 | 130879 | 10444.17 | 1.06% |
| 2024-12-31 | 8.32 | 8.16 | -0.17 | -2.04% | 8.15 | 8.43 | 103575 | 8564.17 | 0.84% |
| 2024-12-30 | 8.40 | 8.33 | -0.06 | -0.72% | 8.28 | 8.41 | 58069 | 4839.33 | 0.47% |
| 2024-12-27 | 8.29 | 8.39 | 0.11 | 1.33% | 8.26 | 8.41 | 82901 | 6927.83 | 0.67% |
| 2024-12-26 | 8.32 | 8.28 | -0.05 | -0.60% | 8.26 | 8.36 | 85437 | 7092.42 | 0.69% |
| 2024-12-25 | 8.46 | 8.33 | -0.13 | -1.54% | 8.30 | 8.47 | 100823 | 8422.25 | 0.81% |
| 2024-12-24 | 8.37 | 8.46 | 0.09 | 1.08% | 8.37 | 8.55 | 92904 | 7853.00 | 0.75% |
| 2024-12-23 | 8.51 | 8.37 | -0.16 | -1.88% | 8.35 | 8.58 | 113443 | 9583.76 | 0.92% |
| 2024-12-20 | 8.68 | 8.53 | -0.19 | -2.18% | 8.51 | 8.71 | 167746 | 14383.54 | 1.36% |
| 2024-12-19 | 8.42 | 8.72 | 0.19 | 2.23% | 8.38 | 8.73 | 173545 | 14948.41 | 1.40% |
| 2024-12-18 | 8.62 | 8.53 | 0.12 | 1.43% | 8.50 | 8.71 | 169117 | 14525.99 | 1.37% |
| 2024-12-17 | 8.65 | 8.41 | -0.23 | -2.66% | 8.38 | 8.71 | 142627 | 12117.75 | 1.15% |
| 2024-12-16 | 8.75 | 8.64 | -0.07 | -0.80% | 8.61 | 8.81 | 111050 | 9661.73 | 0.90% |
| 2024-12-13 | 8.85 | 8.71 | -0.18 | -2.02% | 8.66 | 8.85 | 186054 | 16234.99 | 1.50% |
| 2024-12-12 | 8.88 | 8.89 | 0.03 | 0.34% | 8.77 | 8.90 | 157976 | 13977.62 | 1.28% |
| 2024-12-11 | 8.80 | 8.86 | 0.04 | 0.45% | 8.80 | 8.93 | 115143 | 10205.56 | 0.93% |
| 2024-12-10 | 9.07 | 8.82 | -0.01 | -0.11% | 8.81 | 9.12 | 244695 | 21925.59 | 1.98% |
| 2024-12-09 | 8.93 | 8.83 | -0.10 | -1.12% | 8.76 | 8.97 | 165216 | 14598.94 | 1.34% |
| 2024-12-06 | 8.85 | 8.93 | 0.09 | 1.02% | 8.81 | 8.97 | 163418 | 14557.10 | 1.32% |
| 2024-12-05 | 8.79 | 8.84 | 0.03 | 0.34% | 8.76 | 8.97 | 164854 | 14558.92 | 1.33% |
| 2024-12-04 | 9.04 | 8.81 | -0.26 | -2.87% | 8.75 | 9.04 | 209884 | 18620.88 | 1.70% |
| 2024-12-03 | 9.27 | 9.07 | -0.13 | -1.41% | 8.97 | 9.34 | 311804 | 28240.02 | 2.52% |
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。
