| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 15.58 | 15.48 | -0.12 | -0.77% | 15.40 | 15.60 | 24421 | 3778.79 | 1.20% | 0.00 |
| 2025-06-16 | 15.35 | 15.60 | 0.22 | 1.43% | 15.31 | 15.60 | 32442 | 5020.97 | 1.59% | 0.00 |
| 2025-06-13 | 15.71 | 15.38 | -0.40 | -2.53% | 15.36 | 15.82 | 43901 | 6826.70 | 2.16% | 0.00 |
| 2025-06-12 | 15.97 | 15.78 | -0.15 | -0.94% | 15.74 | 15.98 | 38766 | 6138.11 | 1.91% | 0.00 |
| 2025-06-11 | 15.73 | 15.93 | 0.20 | 1.27% | 15.67 | 16.16 | 54803 | 8724.79 | 2.69% | 0.00 |
| 2025-06-10 | 15.89 | 15.73 | -0.19 | -1.19% | 15.51 | 15.93 | 47318 | 7434.96 | 2.33% | 0.00 |
| 2025-06-09 | 15.81 | 15.92 | 0.09 | 0.57% | 15.70 | 16.02 | 51410 | 8150.27 | 2.53% | 0.00 |
| 2025-06-06 | 15.55 | 15.83 | 0.29 | 1.87% | 15.47 | 16.26 | 83085 | 13218.86 | 4.08% | 0.00 |
| 2025-06-05 | 15.54 | 15.54 | -0.04 | -0.26% | 15.36 | 15.62 | 37624 | 5828.75 | 1.85% | 0.00 |
| 2025-06-04 | 15.48 | 15.58 | 0.16 | 1.04% | 15.40 | 15.62 | 28560 | 4429.31 | 1.40% | 0.00 |
| 2025-06-03 | 15.39 | 15.42 | -0.08 | -0.52% | 15.29 | 15.50 | 37502 | 5772.16 | 1.84% | 13.00 |
| 2025-05-30 | 15.81 | 15.50 | -0.31 | -1.96% | 15.48 | 15.85 | 42778 | 6682.48 | 2.10% | 5.00 |
| 2025-05-29 | 15.46 | 15.81 | 0.33 | 2.13% | 15.46 | 15.83 | 39532 | 6220.53 | 1.94% | 1.00 |
| 2025-05-28 | 15.70 | 15.48 | -0.16 | -1.02% | 15.44 | 15.85 | 34116 | 5336.18 | 1.68% | 0.00 |
| 2025-05-27 | 15.53 | 15.64 | 0.05 | 0.32% | 15.45 | 15.67 | 29040 | 4520.77 | 1.43% | 0.00 |
| 2025-05-26 | 15.35 | 15.59 | 0.21 | 1.37% | 15.35 | 15.67 | 29726 | 4625.88 | 1.46% | 0.00 |
| 2025-05-23 | 15.62 | 15.38 | -0.24 | -1.54% | 15.35 | 15.79 | 41857 | 6521.51 | 2.06% | 0.00 |
| 2025-05-22 | 15.80 | 15.62 | -0.27 | -1.70% | 15.61 | 15.91 | 40963 | 6450.95 | 2.01% | 0.00 |
| 2025-05-21 | 16.08 | 15.89 | -0.23 | -1.43% | 15.87 | 16.26 | 41895 | 6699.69 | 2.06% | 0.00 |
| 2025-05-20 | 15.92 | 16.12 | 0.13 | 0.81% | 15.81 | 16.15 | 53904 | 8618.37 | 2.65% | 0.00 |
| 2025-05-19 | 15.73 | 15.99 | 0.14 | 0.88% | 15.71 | 16.20 | 54354 | 8681.40 | 2.67% | 0.00 |
| 2025-05-16 | 15.99 | 15.85 | -0.21 | -1.31% | 15.84 | 16.19 | 48725 | 7780.05 | 2.40% | 0.00 |
| 2025-05-15 | 16.30 | 16.06 | -0.35 | -2.13% | 15.90 | 16.48 | 71504 | 11516.94 | 3.52% | 0.00 |
| 2025-05-14 | 16.11 | 16.41 | 0.26 | 1.61% | 15.87 | 16.42 | 92593 | 14973.96 | 4.55% | 0.00 |
| 2025-05-13 | 16.15 | 16.15 | 0.13 | 0.81% | 16.06 | 16.64 | 102785 | 16788.82 | 5.05% | 0.00 |
| 2025-05-12 | 15.81 | 16.02 | 0.37 | 2.36% | 15.75 | 16.14 | 65804 | 10516.58 | 3.23% | 0.00 |
| 2025-05-09 | 15.90 | 15.65 | -0.26 | -1.63% | 15.64 | 16.05 | 46396 | 7355.98 | 2.28% | 0.00 |
| 2025-05-08 | 15.80 | 15.91 | 0.07 | 0.44% | 15.73 | 15.97 | 42040 | 6684.49 | 2.07% | 0.00 |
| 2025-05-07 | 15.88 | 15.84 | 0.20 | 1.28% | 15.65 | 15.98 | 55983 | 8845.27 | 2.75% | 0.00 |
| 2025-05-06 | 15.38 | 15.64 | 0.37 | 2.42% | 15.38 | 15.67 | 42065 | 6534.93 | 2.07% | 0.00 |
| 2025-04-30 | 15.22 | 15.27 | 0.08 | 0.53% | 15.22 | 15.49 | 38851 | 5961.08 | 1.91% | 0.00 |
| 2025-04-29 | 15.15 | 15.19 | 0.04 | 0.26% | 15.13 | 15.30 | 32738 | 4984.70 | 1.61% | 20.00 |
| 2025-04-28 | 15.62 | 15.15 | -0.36 | -2.32% | 15.15 | 15.62 | 40702 | 6224.76 | 2.00% | 0.00 |
| 2025-04-25 | 15.32 | 15.51 | 0.11 | 0.71% | 15.26 | 15.64 | 45584 | 7044.97 | 2.24% | 0.00 |
| 2025-04-24 | 15.80 | 15.40 | -0.47 | -2.96% | 15.35 | 15.84 | 58536 | 9108.43 | 2.88% | 0.00 |
| 2025-04-23 | 15.99 | 15.87 | 0.02 | 0.13% | 15.84 | 16.06 | 61096 | 9739.26 | 3.00% | 0.00 |
| 2025-04-22 | 15.82 | 15.85 | 0.07 | 0.44% | 15.78 | 16.03 | 46051 | 7318.43 | 2.26% | 0.00 |
| 2025-04-21 | 15.72 | 15.78 | -0.09 | -0.57% | 15.60 | 15.83 | 50598 | 7963.67 | 2.49% | 24.00 |
| 2025-04-18 | 16.00 | 15.87 | 0.03 | 0.19% | 15.79 | 16.18 | 55320 | 8807.49 | 2.72% | 0.00 |
| 2025-04-17 | 15.82 | 15.84 | 0.00 | 0.00% | 15.73 | 16.24 | 55319 | 8835.37 | 2.72% | 32.00 |
| 2025-04-16 | 16.16 | 15.84 | -0.35 | -2.16% | 15.61 | 16.19 | 59340 | 9419.59 | 2.92% | 13.00 |
| 2025-04-15 | 16.33 | 16.19 | -0.18 | -1.10% | 16.07 | 16.33 | 58382 | 9445.08 | 2.87% | 40.00 |
| 2025-04-14 | 16.45 | 16.37 | 0.01 | 0.06% | 16.28 | 16.59 | 79088 | 12969.92 | 3.89% | 0.00 |
| 2025-04-11 | 16.55 | 16.36 | -0.22 | -1.33% | 16.30 | 16.83 | 110222 | 18207.70 | 5.42% | 3.00 |
| 2025-04-10 | 16.29 | 16.58 | -0.21 | -1.25% | 16.10 | 17.11 | 178803 | 29891.53 | 8.79% | 15.00 |
| 2025-04-09 | 15.88 | 16.79 | 1.04 | 6.60% | 15.70 | 17.13 | 208210 | 34007.12 | 10.24% | 0.00 |
| 2025-04-08 | 14.65 | 15.75 | 1.59 | 11.23% | 14.65 | 16.39 | 171456 | 26536.34 | 8.43% | 0.00 |
| 2025-04-07 | 15.90 | 14.16 | -2.54 | -15.21% | 13.78 | 16.20 | 119863 | 17752.66 | 5.89% | 0.00 |
| 2025-04-03 | 16.25 | 16.70 | 0.26 | 1.58% | 16.25 | 16.92 | 66887 | 11175.41 | 3.29% | 0.00 |
| 2025-04-02 | 16.54 | 16.44 | -0.10 | -0.60% | 16.43 | 16.63 | 37532 | 6199.42 | 1.85% | 0.00 |
| 2025-04-01 | 16.43 | 16.54 | 0.12 | 0.73% | 16.42 | 16.68 | 40235 | 6661.14 | 1.98% | 0.00 |
| 2025-03-31 | 16.43 | 16.42 | -0.11 | -0.67% | 16.34 | 16.65 | 40675 | 6710.93 | 2.00% | 0.00 |
| 2025-03-28 | 16.51 | 16.53 | 0.12 | 0.73% | 16.31 | 16.69 | 53856 | 8891.41 | 2.65% | 39.00 |
| 2025-03-27 | 16.87 | 16.41 | -0.39 | -2.32% | 16.41 | 16.87 | 52585 | 8691.97 | 2.58% | 2.00 |
| 2025-03-26 | 16.80 | 16.80 | -0.21 | -1.23% | 16.66 | 17.05 | 68541 | 11534.45 | 3.37% | 0.00 |
| 2025-03-25 | 16.50 | 17.01 | 0.38 | 2.29% | 16.41 | 17.30 | 96682 | 16291.26 | 4.75% | 0.00 |
| 2025-03-24 | 16.87 | 16.63 | -0.14 | -0.83% | 16.14 | 16.87 | 63984 | 10523.14 | 3.15% | 10.00 |
| 2025-03-21 | 17.00 | 16.77 | -0.26 | -1.53% | 16.76 | 17.41 | 70433 | 12000.45 | 3.46% | 0.00 |
| 2025-03-20 | 17.13 | 17.03 | -0.09 | -0.53% | 16.99 | 17.23 | 44615 | 7630.00 | 2.19% | 2.00 |
| 2025-03-19 | 17.50 | 17.12 | -0.28 | -1.61% | 17.02 | 17.67 | 70773 | 12215.02 | 3.48% | 0.00 |
| 2025-03-18 | 17.39 | 17.40 | 0.01 | 0.06% | 17.15 | 17.50 | 66373 | 11484.16 | 3.26% | 0.00 |
| 2025-03-17 | 17.48 | 17.39 | -0.10 | -0.57% | 17.35 | 17.66 | 61056 | 10675.58 | 3.00% | 0.00 |
| 2025-03-14 | 17.10 | 17.49 | 0.47 | 2.76% | 16.90 | 17.56 | 92115 | 15937.17 | 4.53% | 26.00 |
| 2025-03-13 | 17.35 | 17.02 | -0.41 | -2.35% | 16.86 | 17.45 | 71810 | 12273.59 | 3.53% | 0.00 |
| 2025-03-12 | 17.41 | 17.43 | 0.00 | 0.00% | 17.35 | 17.69 | 64357 | 11236.22 | 3.16% | 0.00 |
| 2025-03-11 | 17.15 | 17.43 | 0.05 | 0.29% | 17.06 | 17.43 | 60219 | 10367.88 | 2.96% | 0.00 |
| 2025-03-10 | 17.32 | 17.38 | 0.07 | 0.40% | 17.27 | 17.55 | 62389 | 10843.69 | 3.07% | 0.00 |
| 2025-03-07 | 17.88 | 17.31 | -0.62 | -3.46% | 17.18 | 17.88 | 116404 | 20391.41 | 5.72% | 0.00 |
| 2025-03-06 | 17.63 | 17.93 | 0.25 | 1.41% | 17.54 | 17.94 | 109985 | 19558.29 | 5.41% | 0.00 |
| 2025-03-05 | 17.76 | 17.68 | 0.13 | 0.74% | 17.53 | 17.92 | 95509 | 16890.74 | 4.70% | 0.00 |
| 2025-03-04 | 17.52 | 17.55 | -0.11 | -0.62% | 17.32 | 17.63 | 76268 | 13292.92 | 3.75% | 0.00 |
| 2025-03-03 | 17.60 | 17.66 | -0.53 | -2.91% | 17.35 | 17.98 | 138351 | 24426.38 | 6.80% | 10.00 |
| 2025-02-28 | 18.26 | 18.19 | -0.17 | -0.93% | 18.06 | 18.93 | 172327 | 31989.96 | 8.47% | 0.00 |
| 2025-02-27 | 18.61 | 18.36 | -0.21 | -1.13% | 18.10 | 18.76 | 119615 | 22053.38 | 5.88% | 13.00 |
| 2025-02-26 | 18.58 | 18.57 | -0.03 | -0.16% | 18.30 | 18.79 | 147297 | 27230.74 | 7.24% | 0.00 |
| 2025-02-25 | 18.60 | 18.60 | -0.50 | -2.62% | 18.50 | 18.83 | 203722 | 37993.73 | 10.01% | 1.00 |
| 2025-02-24 | 17.93 | 19.10 | 1.26 | 7.06% | 17.90 | 19.58 | 314617 | 59170.97 | 15.47% | 2.00 |
| 2025-02-21 | 17.89 | 17.84 | -0.20 | -1.11% | 17.50 | 17.97 | 116454 | 20640.05 | 5.72% | 43.00 |
| 2025-02-20 | 18.17 | 18.04 | -0.31 | -1.69% | 17.83 | 18.20 | 129559 | 23276.41 | 6.37% | 0.00 |
| 2025-02-19 | 17.89 | 18.35 | 0.53 | 2.97% | 17.88 | 18.50 | 169970 | 30976.41 | 8.36% | 2.00 |
中铁装配(300374)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。
