| 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 | 15.80 | 15.88 | 0.07 | 0.44% | 15.77 | 16.03 | 41697 | 6629.69 | 2.14% | 0.00 |
| 2025-12-11 | 16.29 | 15.81 | -0.54 | -3.30% | 15.81 | 16.29 | 80437 | 12860.23 | 4.13% | 0.00 |
| 2025-12-10 | 16.29 | 16.35 | 0.09 | 0.55% | 16.13 | 16.36 | 48480 | 7874.48 | 2.49% | 0.00 |
| 2025-12-09 | 16.44 | 16.26 | -0.21 | -1.28% | 16.21 | 16.47 | 60608 | 9886.04 | 3.11% | 0.00 |
| 2025-12-08 | 16.89 | 16.47 | -0.18 | -1.08% | 16.44 | 16.90 | 75071 | 12422.75 | 3.85% | 0.00 |
| 2025-12-05 | 16.37 | 16.65 | 0.29 | 1.77% | 16.16 | 16.71 | 84504 | 13931.68 | 4.33% | 0.00 |
| 2025-12-04 | 16.34 | 16.36 | -0.04 | -0.24% | 16.25 | 16.59 | 70710 | 11614.19 | 3.63% | 0.00 |
| 2025-12-03 | 17.01 | 16.40 | -0.69 | -4.04% | 16.30 | 17.01 | 138127 | 22888.95 | 7.09% | 0.00 |
| 2025-12-02 | 16.93 | 17.09 | 0.04 | 0.23% | 16.82 | 17.48 | 117711 | 20125.12 | 6.04% | 2.00 |
| 2025-12-01 | 17.40 | 17.05 | -0.37 | -2.12% | 17.02 | 17.48 | 121695 | 20870.24 | 6.24% | 4.00 |
| 2025-11-28 | 17.01 | 17.42 | 0.39 | 2.29% | 16.71 | 17.62 | 206324 | 35674.46 | 10.58% | 0.00 |
| 2025-11-27 | 17.26 | 17.03 | -0.81 | -4.54% | 16.80 | 17.54 | 222620 | 38090.11 | 11.42% | 0.00 |
| 2025-11-26 | 18.65 | 17.84 | 0.22 | 1.25% | 17.73 | 19.25 | 329589 | 60517.38 | 16.91% | 0.00 |
| 2025-11-25 | 17.43 | 17.62 | -0.28 | -1.56% | 17.20 | 17.94 | 208034 | 36537.13 | 10.67% | 5.00 |
| 2025-11-24 | 17.54 | 17.90 | 0.81 | 4.74% | 17.13 | 18.50 | 308611 | 54561.01 | 15.83% | 38.00 |
| 2025-11-21 | 16.85 | 17.09 | 0.51 | 3.08% | 16.85 | 17.55 | 250155 | 42924.27 | 12.83% | 10.00 |
| 2025-11-20 | 16.52 | 16.58 | 0.21 | 1.28% | 16.36 | 17.07 | 92080 | 15322.25 | 4.72% | 12.00 |
| 2025-11-19 | 16.69 | 16.37 | -0.34 | -2.03% | 16.15 | 16.75 | 82898 | 13579.17 | 4.25% | 12.00 |
| 2025-11-18 | 17.05 | 16.71 | -0.44 | -2.57% | 16.63 | 17.15 | 94910 | 15946.19 | 4.87% | 0.00 |
| 2025-11-17 | 16.87 | 17.15 | 0.14 | 0.82% | 16.73 | 17.17 | 81171 | 13779.32 | 4.16% | 13.00 |
| 2025-11-14 | 17.09 | 17.01 | -0.19 | -1.10% | 16.97 | 17.33 | 104506 | 17932.38 | 5.36% | 0.00 |
| 2025-11-13 | 17.10 | 17.20 | -0.19 | -1.09% | 16.93 | 17.20 | 137192 | 23449.96 | 7.04% | 19.00 |
| 2025-11-12 | 16.75 | 17.39 | 0.56 | 3.33% | 16.57 | 17.56 | 227200 | 38903.10 | 11.66% | 20.00 |
| 2025-11-11 | 16.71 | 16.83 | 0.12 | 0.72% | 16.60 | 16.96 | 95658 | 16100.96 | 4.91% | 0.00 |
| 2025-11-10 | 16.58 | 16.71 | 0.11 | 0.66% | 16.48 | 16.78 | 70522 | 11745.70 | 3.62% | 5.00 |
| 2025-11-07 | 16.73 | 16.60 | -0.08 | -0.48% | 16.59 | 16.84 | 73895 | 12345.98 | 3.79% | 0.00 |
| 2025-11-06 | 16.46 | 16.68 | 0.13 | 0.79% | 16.30 | 17.04 | 119605 | 19913.92 | 6.14% | 0.00 |
| 2025-11-05 | 16.32 | 16.55 | 0.09 | 0.55% | 16.25 | 16.70 | 69261 | 11469.52 | 3.55% | 0.00 |
| 2025-11-04 | 16.53 | 16.46 | -0.12 | -0.72% | 16.36 | 16.65 | 67275 | 11104.46 | 3.45% | 14.00 |
| 2025-11-03 | 16.40 | 16.58 | 0.13 | 0.79% | 16.35 | 16.59 | 61041 | 10078.65 | 3.13% | 0.00 |
| 2025-10-31 | 16.32 | 16.45 | 0.16 | 0.98% | 16.24 | 16.67 | 82769 | 13592.95 | 4.25% | 1.00 |
| 2025-10-30 | 16.60 | 16.29 | -0.41 | -2.46% | 16.28 | 16.70 | 119359 | 19659.57 | 6.12% | 0.00 |
| 2025-10-29 | 16.67 | 16.70 | 0.01 | 0.06% | 16.37 | 16.76 | 120820 | 20003.91 | 6.20% | 0.00 |
| 2025-10-28 | 16.90 | 16.69 | -0.36 | -2.11% | 16.64 | 17.10 | 159572 | 26816.47 | 8.19% | 0.00 |
| 2025-10-27 | 16.80 | 17.05 | 0.39 | 2.34% | 16.56 | 17.41 | 257301 | 43819.52 | 13.20% | 63.00 |
| 2025-10-24 | 17.25 | 16.66 | -0.59 | -3.42% | 16.66 | 17.30 | 256469 | 43223.91 | 13.16% | 37.00 |
| 2025-10-23 | 18.03 | 17.25 | -1.69 | -8.92% | 17.23 | 18.20 | 421484 | 73909.47 | 21.62% | 11.00 |
| 2025-10-22 | 17.60 | 18.94 | 2.01 | 11.87% | 17.60 | 20.32 | 612874 | 118542.85 | 31.44% | 20.00 |
| 2025-10-21 | 16.26 | 16.93 | 0.67 | 4.12% | 16.24 | 17.19 | 141150 | 23727.51 | 7.24% | 0.00 |
| 2025-10-20 | 16.16 | 16.26 | 0.25 | 1.56% | 16.03 | 16.38 | 37853 | 6125.45 | 1.94% | 0.00 |
| 2025-10-17 | 16.27 | 16.01 | -0.21 | -1.29% | 16.00 | 16.46 | 52128 | 8482.52 | 2.67% | 0.00 |
| 2025-10-16 | 16.42 | 16.22 | -0.28 | -1.70% | 16.17 | 16.60 | 42042 | 6849.92 | 2.16% | 0.00 |
| 2025-10-15 | 16.27 | 16.50 | 0.23 | 1.41% | 16.22 | 16.77 | 49835 | 8228.43 | 2.56% | 0.00 |
| 2025-10-14 | 16.49 | 16.27 | -0.10 | -0.61% | 16.22 | 16.62 | 52356 | 8606.71 | 2.69% | 0.00 |
| 2025-10-13 | 16.18 | 16.37 | -0.28 | -1.68% | 16.02 | 16.55 | 58199 | 9520.51 | 2.99% | 0.00 |
| 2025-10-10 | 16.30 | 16.65 | 0.28 | 1.71% | 16.24 | 16.78 | 70828 | 11749.15 | 3.63% | 0.00 |
| 2025-10-09 | 16.12 | 16.37 | 0.06 | 0.37% | 16.12 | 16.47 | 57697 | 9403.70 | 2.96% | 0.00 |
| 2025-09-30 | 16.10 | 16.31 | 0.28 | 1.75% | 15.98 | 16.79 | 83153 | 13623.09 | 4.27% | 0.00 |
| 2025-09-29 | 16.03 | 16.03 | 0.17 | 1.07% | 15.85 | 16.07 | 29985 | 4794.72 | 1.54% | 0.00 |
| 2025-09-26 | 15.75 | 15.86 | 0.00 | 0.00% | 15.71 | 16.08 | 34645 | 5518.64 | 1.78% | 0.00 |
| 2025-09-25 | 16.09 | 15.86 | -0.24 | -1.49% | 15.86 | 16.35 | 45084 | 7237.12 | 2.31% | 0.00 |
| 2025-09-24 | 16.09 | 16.10 | 0.17 | 1.07% | 15.88 | 16.19 | 39161 | 6295.75 | 2.01% | 0.00 |
| 2025-09-23 | 16.06 | 15.93 | -0.23 | -1.42% | 15.68 | 16.20 | 48347 | 7669.72 | 2.48% | 0.00 |
| 2025-09-22 | 16.31 | 16.16 | -0.27 | -1.64% | 16.04 | 16.49 | 40543 | 6547.72 | 2.08% | 0.00 |
| 2025-09-19 | 16.44 | 16.43 | -0.10 | -0.60% | 16.36 | 16.64 | 38915 | 6408.20 | 2.00% | 0.00 |
| 2025-09-18 | 16.80 | 16.53 | -0.52 | -3.05% | 16.43 | 17.02 | 68007 | 11380.45 | 3.49% | 0.00 |
| 2025-09-17 | 17.00 | 17.05 | 0.01 | 0.06% | 16.85 | 17.48 | 68510 | 11689.68 | 3.51% | 57.00 |
| 2025-09-16 | 16.78 | 17.04 | 0.15 | 0.89% | 16.78 | 17.04 | 51143 | 8657.18 | 2.62% | 0.00 |
| 2025-09-15 | 16.73 | 16.89 | 0.24 | 1.44% | 16.63 | 17.01 | 46846 | 7889.93 | 2.40% | 0.00 |
| 2025-09-12 | 16.87 | 16.65 | -0.17 | -1.01% | 16.65 | 16.89 | 49767 | 8337.67 | 2.55% | 0.00 |
| 2025-09-11 | 16.75 | 16.82 | 0.05 | 0.30% | 16.46 | 16.84 | 48636 | 8103.14 | 2.49% | 0.00 |
| 2025-09-10 | 16.96 | 16.77 | -0.18 | -1.06% | 16.69 | 17.01 | 41703 | 7015.38 | 2.14% | 0.00 |
| 2025-09-09 | 17.13 | 16.95 | -0.28 | -1.63% | 16.88 | 17.17 | 36881 | 6277.70 | 1.89% | 0.00 |
| 2025-09-08 | 16.93 | 17.23 | 0.31 | 1.83% | 16.91 | 17.31 | 46737 | 8020.68 | 2.40% | 0.00 |
| 2025-09-05 | 16.85 | 16.92 | 0.07 | 0.42% | 16.62 | 16.99 | 49707 | 8381.81 | 2.55% | 0.00 |
| 2025-09-04 | 16.99 | 16.85 | -0.28 | -1.63% | 16.78 | 17.44 | 71707 | 12218.59 | 3.68% | 0.00 |
| 2025-09-03 | 17.74 | 17.13 | -0.67 | -3.76% | 17.01 | 17.75 | 77441 | 13440.08 | 3.97% | 0.00 |
| 2025-09-02 | 17.66 | 17.80 | 0.23 | 1.31% | 17.03 | 18.18 | 115259 | 20192.14 | 5.91% | 0.00 |
| 2025-09-01 | 17.64 | 17.57 | -0.23 | -1.29% | 17.43 | 17.80 | 62090 | 10932.99 | 3.19% | 0.00 |
| 2025-08-29 | 17.68 | 17.80 | 0.15 | 0.85% | 17.62 | 18.20 | 113058 | 20188.82 | 5.80% | 0.00 |
| 2025-08-28 | 17.47 | 17.65 | 0.20 | 1.15% | 17.07 | 18.36 | 117605 | 20760.29 | 6.03% | 0.00 |
| 2025-08-27 | 18.25 | 17.45 | -0.74 | -4.07% | 17.36 | 18.25 | 128297 | 22812.81 | 6.58% | 0.00 |
| 2025-08-26 | 18.04 | 18.19 | 0.03 | 0.17% | 17.91 | 18.27 | 109525 | 19882.43 | 5.38% | 0.00 |
| 2025-08-25 | 17.80 | 18.16 | 0.35 | 1.97% | 17.78 | 18.21 | 140649 | 25372.47 | 6.91% | 0.00 |
| 2025-08-22 | 17.78 | 17.81 | 0.01 | 0.06% | 17.50 | 17.81 | 96436 | 17036.58 | 4.74% | 22.00 |
| 2025-08-21 | 17.59 | 17.80 | 0.14 | 0.79% | 17.57 | 18.50 | 136399 | 24483.88 | 6.71% | 0.00 |
| 2025-08-20 | 17.48 | 17.66 | 0.09 | 0.51% | 17.41 | 17.72 | 63336 | 11129.47 | 3.11% | 0.00 |
| 2025-08-19 | 17.80 | 17.57 | -0.11 | -0.62% | 17.45 | 17.80 | 72506 | 12754.63 | 3.56% | 0.00 |
| 2025-08-18 | 17.55 | 17.68 | 0.09 | 0.51% | 17.42 | 17.77 | 105954 | 18637.49 | 5.21% | 0.00 |
| 2025-08-15 | 17.31 | 17.59 | 0.41 | 2.39% | 17.23 | 17.71 | 79368 | 13865.23 | 3.90% | 0.00 |
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。
