| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.70 | 8.89 | 0.21 | 2.42% | 8.56 | 9.00 | 387107 | 34156.18 | 3.13% |
| 2026-03-24 | 8.18 | 8.68 | 0.61 | 7.56% | 8.16 | 8.79 | 461743 | 39369.22 | 3.73% |
| 2026-03-23 | 8.25 | 8.07 | -0.27 | -3.24% | 8.01 | 8.51 | 292509 | 24103.23 | 2.36% |
| 2026-03-20 | 8.37 | 8.34 | -0.03 | -0.36% | 8.23 | 8.47 | 200484 | 16743.13 | 1.62% |
| 2026-03-19 | 8.58 | 8.37 | -0.29 | -3.35% | 8.33 | 8.67 | 232250 | 19676.04 | 1.88% |
| 2026-03-18 | 8.90 | 8.66 | -0.22 | -2.48% | 8.59 | 8.93 | 211983 | 18455.09 | 1.71% |
| 2026-03-17 | 9.13 | 8.88 | -0.13 | -1.44% | 8.87 | 9.17 | 153330 | 13762.17 | 1.24% |
| 2026-03-16 | 9.20 | 9.01 | -0.19 | -2.07% | 8.97 | 9.25 | 225111 | 20420.68 | 1.82% |
| 2026-03-13 | 9.10 | 9.20 | 0.06 | 0.66% | 9.08 | 9.39 | 267451 | 24745.46 | 2.16% |
| 2026-03-12 | 9.09 | 9.14 | 0.04 | 0.44% | 8.98 | 9.18 | 193601 | 17616.24 | 1.56% |
| 2026-03-11 | 9.10 | 9.10 | 0.02 | 0.22% | 8.85 | 9.14 | 245615 | 22187.48 | 1.99% |
| 2026-03-10 | 9.35 | 9.08 | -0.12 | -1.30% | 9.03 | 9.45 | 358293 | 32884.19 | 2.90% |
| 2026-03-09 | 9.07 | 9.20 | 0.11 | 1.21% | 8.97 | 9.20 | 309561 | 28235.38 | 2.50% |
| 2026-03-06 | 9.00 | 9.09 | 0.09 | 1.00% | 8.91 | 9.13 | 187546 | 16989.62 | 1.52% |
| 2026-03-05 | 9.00 | 9.00 | 0.04 | 0.45% | 8.94 | 9.12 | 213159 | 19231.50 | 1.72% |
| 2026-03-04 | 8.80 | 8.96 | 0.08 | 0.90% | 8.76 | 9.08 | 239117 | 21413.97 | 1.93% |
| 2026-03-03 | 8.81 | 8.88 | 0.03 | 0.34% | 8.77 | 9.02 | 256325 | 22855.45 | 2.07% |
| 2026-03-02 | 8.70 | 8.85 | -0.03 | -0.34% | 8.70 | 8.88 | 169909 | 14983.30 | 1.37% |
| 2026-02-27 | 8.68 | 8.88 | 0.18 | 2.07% | 8.66 | 8.89 | 156917 | 13831.21 | 1.27% |
| 2026-02-26 | 8.76 | 8.70 | -0.02 | -0.23% | 8.68 | 8.83 | 116770 | 10209.68 | 0.94% |
| 2026-02-25 | 8.58 | 8.72 | 0.11 | 1.28% | 8.56 | 8.88 | 281110 | 24685.43 | 2.27% |
| 2026-02-24 | 8.43 | 8.61 | 0.18 | 2.14% | 8.42 | 8.63 | 155280 | 13286.30 | 1.25% |
| 2026-02-13 | 8.51 | 8.43 | -0.07 | -0.82% | 8.43 | 8.56 | 105945 | 8995.69 | 0.86% |
| 2026-02-12 | 8.51 | 8.50 | -0.02 | -0.23% | 8.43 | 8.54 | 99723 | 8472.92 | 0.81% |
| 2026-02-11 | 8.47 | 8.52 | 0.01 | 0.12% | 8.47 | 8.58 | 94909 | 8099.85 | 0.77% |
| 2026-02-10 | 8.63 | 8.51 | -0.13 | -1.50% | 8.49 | 8.64 | 199532 | 17027.26 | 1.61% |
| 2026-02-09 | 8.61 | 8.64 | 0.09 | 1.05% | 8.58 | 8.72 | 140157 | 12123.58 | 1.13% |
| 2026-02-06 | 8.67 | 8.55 | -0.22 | -2.51% | 8.54 | 8.69 | 198179 | 17046.24 | 1.60% |
| 2026-02-05 | 8.86 | 8.77 | -0.12 | -1.35% | 8.73 | 8.89 | 115510 | 10159.69 | 0.93% |
| 2026-02-04 | 8.67 | 8.89 | 0.19 | 2.18% | 8.65 | 8.94 | 215477 | 19017.62 | 1.74% |
| 2026-02-03 | 8.61 | 8.70 | 0.17 | 1.99% | 8.51 | 8.71 | 137610 | 11860.50 | 1.11% |
| 2026-02-02 | 8.75 | 8.53 | -0.26 | -2.96% | 8.52 | 8.77 | 162889 | 14081.55 | 1.32% |
| 2026-01-30 | 8.82 | 8.79 | -0.01 | -0.11% | 8.65 | 8.90 | 145336 | 12752.08 | 1.17% |
| 2026-01-29 | 8.78 | 8.80 | 0.01 | 0.11% | 8.71 | 8.89 | 165493 | 14561.61 | 1.34% |
| 2026-01-28 | 8.71 | 8.79 | 0.09 | 1.03% | 8.62 | 8.98 | 259252 | 22788.85 | 2.10% |
| 2026-01-27 | 8.88 | 8.70 | -0.18 | -2.03% | 8.65 | 8.88 | 155946 | 13597.14 | 1.26% |
| 2026-01-26 | 8.90 | 8.88 | -0.05 | -0.56% | 8.80 | 8.93 | 162057 | 14368.46 | 1.31% |
| 2026-01-23 | 8.89 | 8.93 | 0.09 | 1.02% | 8.87 | 9.08 | 250739 | 22494.56 | 2.03% |
| 2026-01-22 | 8.71 | 8.84 | 0.15 | 1.73% | 8.68 | 8.87 | 217760 | 19180.31 | 1.76% |
| 2026-01-21 | 8.64 | 8.69 | 0.03 | 0.35% | 8.62 | 8.78 | 204677 | 17821.64 | 1.65% |
| 2026-01-20 | 8.61 | 8.66 | 0.02 | 0.23% | 8.60 | 8.70 | 148877 | 12892.19 | 1.20% |
| 2026-01-19 | 8.54 | 8.64 | 0.09 | 1.05% | 8.51 | 8.68 | 136459 | 11761.46 | 1.10% |
| 2026-01-16 | 8.58 | 8.55 | 0.01 | 0.12% | 8.52 | 8.69 | 189389 | 16269.77 | 1.53% |
| 2026-01-15 | 8.58 | 8.54 | -0.04 | -0.47% | 8.51 | 8.59 | 128914 | 11012.45 | 1.04% |
| 2026-01-14 | 8.68 | 8.58 | -0.10 | -1.15% | 8.53 | 8.74 | 280845 | 24273.55 | 2.27% |
| 2026-01-13 | 8.80 | 8.68 | -0.13 | -1.48% | 8.65 | 8.83 | 218827 | 19053.31 | 1.77% |
| 2026-01-12 | 8.84 | 8.81 | -0.02 | -0.23% | 8.72 | 8.87 | 228361 | 20021.17 | 1.85% |
| 2026-01-09 | 8.90 | 8.83 | -0.08 | -0.90% | 8.79 | 8.97 | 152074 | 13454.13 | 1.23% |
| 2026-01-08 | 8.65 | 8.91 | 0.23 | 2.65% | 8.65 | 8.97 | 188122 | 16670.33 | 1.52% |
| 2026-01-07 | 8.89 | 8.68 | -0.20 | -2.25% | 8.66 | 8.90 | 161867 | 14155.33 | 1.31% |
| 2026-01-06 | 8.68 | 8.88 | 0.20 | 2.30% | 8.67 | 8.90 | 235650 | 20816.15 | 1.90% |
| 2026-01-05 | 8.95 | 8.68 | -0.39 | -4.30% | 8.61 | 8.96 | 301213 | 26315.92 | 2.43% |
| 2025-12-31 | 9.03 | 9.07 | 0.04 | 0.44% | 8.96 | 9.10 | 104278 | 9422.77 | 0.84% |
| 2025-12-30 | 9.15 | 9.03 | -0.19 | -2.06% | 8.98 | 9.21 | 159104 | 14402.42 | 1.29% |
| 2025-12-29 | 9.08 | 9.22 | 0.12 | 1.32% | 9.05 | 9.23 | 193956 | 17800.41 | 1.57% |
| 2025-12-26 | 9.19 | 9.10 | -0.10 | -1.09% | 8.99 | 9.19 | 182607 | 16587.88 | 1.48% |
| 2025-12-25 | 9.20 | 9.20 | 0.02 | 0.22% | 9.09 | 9.25 | 165632 | 15200.59 | 1.34% |
| 2025-12-24 | 9.17 | 9.18 | -0.02 | -0.22% | 9.10 | 9.20 | 121142 | 11089.67 | 0.98% |
| 2025-12-23 | 9.14 | 9.20 | 0.06 | 0.66% | 9.10 | 9.33 | 204005 | 18750.90 | 1.65% |
| 2025-12-22 | 9.13 | 9.14 | -0.02 | -0.22% | 9.05 | 9.17 | 124737 | 11362.36 | 1.01% |
| 2025-12-19 | 9.14 | 9.16 | 0.03 | 0.33% | 9.07 | 9.18 | 141726 | 12946.94 | 1.15% |
| 2025-12-18 | 8.87 | 9.13 | 0.23 | 2.58% | 8.84 | 9.20 | 225061 | 20554.33 | 1.82% |
| 2025-12-17 | 8.87 | 8.90 | 0.00 | 0.00% | 8.70 | 8.93 | 130867 | 11537.82 | 1.06% |
| 2025-12-16 | 9.07 | 8.90 | -0.25 | -2.73% | 8.84 | 9.12 | 196198 | 17545.51 | 1.59% |
| 2025-12-15 | 8.95 | 9.15 | 0.34 | 3.86% | 8.86 | 9.24 | 281624 | 25565.22 | 2.28% |
| 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% |
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。
