| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 16.40 | 16.17 | -0.23 | -1.40% | 16.17 | 16.51 | 46053 | 7513.09 | 2.36% | 20.00 |
| 2026-02-05 | 16.59 | 16.40 | -0.39 | -2.32% | 16.40 | 16.88 | 61180 | 10159.26 | 3.14% | 0.00 |
| 2026-02-04 | 16.22 | 16.79 | 0.51 | 3.13% | 16.17 | 16.83 | 94428 | 15688.75 | 4.84% | 0.00 |
| 2026-02-03 | 16.14 | 16.28 | 0.57 | 3.63% | 16.05 | 16.50 | 73780 | 11977.77 | 3.78% | 0.00 |
| 2026-02-02 | 15.80 | 15.71 | -0.27 | -1.69% | 15.71 | 16.16 | 45480 | 7252.57 | 2.33% | 0.00 |
| 2026-01-30 | 16.51 | 15.98 | -0.78 | -4.65% | 15.83 | 16.51 | 118133 | 19043.08 | 6.06% | 5.00 |
| 2026-01-29 | 16.88 | 16.76 | -0.28 | -1.64% | 16.72 | 17.20 | 95837 | 16185.72 | 4.92% | 0.00 |
| 2026-01-28 | 16.81 | 17.04 | 0.23 | 1.37% | 16.75 | 17.47 | 136378 | 23317.62 | 7.00% | 0.00 |
| 2026-01-27 | 17.00 | 16.81 | -0.41 | -2.38% | 16.43 | 17.06 | 116608 | 19494.79 | 5.98% | 0.00 |
| 2026-01-26 | 16.84 | 17.22 | 0.31 | 1.83% | 16.62 | 17.62 | 171909 | 29414.24 | 8.82% | 8.00 |
| 2026-01-23 | 16.79 | 16.91 | 0.07 | 0.42% | 16.72 | 17.05 | 86729 | 14633.70 | 4.45% | 13.00 |
| 2026-01-22 | 16.66 | 16.84 | 0.17 | 1.02% | 16.56 | 16.97 | 76041 | 12788.21 | 3.90% | 0.00 |
| 2026-01-21 | 16.82 | 16.67 | -0.31 | -1.83% | 16.50 | 16.86 | 87548 | 14559.86 | 4.49% | 0.00 |
| 2026-01-20 | 16.71 | 16.98 | 0.26 | 1.56% | 16.58 | 17.15 | 127184 | 21455.27 | 6.52% | 37.00 |
| 2026-01-19 | 16.55 | 16.72 | 0.01 | 0.06% | 16.46 | 16.74 | 79977 | 13287.63 | 4.10% | 0.00 |
| 2026-01-16 | 16.33 | 16.71 | 0.38 | 2.33% | 16.31 | 17.17 | 159517 | 26814.55 | 8.18% | 0.00 |
| 2026-01-15 | 16.16 | 16.33 | 0.06 | 0.37% | 16.16 | 16.45 | 51489 | 8404.75 | 2.64% | 0.00 |
| 2026-01-14 | 16.35 | 16.27 | -0.06 | -0.37% | 16.13 | 16.48 | 81548 | 13321.47 | 4.18% | 0.00 |
| 2026-01-13 | 16.45 | 16.33 | -0.16 | -0.97% | 16.26 | 16.48 | 65994 | 10790.25 | 3.39% | 0.00 |
| 2026-01-12 | 16.18 | 16.49 | 0.29 | 1.79% | 16.16 | 16.49 | 87107 | 14195.47 | 4.47% | 0.00 |
| 2026-01-09 | 16.09 | 16.20 | 0.06 | 0.37% | 16.06 | 16.25 | 75774 | 12249.70 | 3.89% | 0.00 |
| 2026-01-08 | 15.85 | 16.14 | 0.24 | 1.51% | 15.85 | 16.14 | 54698 | 8788.44 | 2.81% | 0.00 |
| 2026-01-07 | 16.06 | 15.90 | -0.11 | -0.69% | 15.88 | 16.17 | 48447 | 7743.96 | 2.49% | 0.00 |
| 2026-01-06 | 15.87 | 16.01 | 0.17 | 1.07% | 15.82 | 16.01 | 56133 | 8947.15 | 2.88% | 0.00 |
| 2026-01-05 | 15.71 | 15.84 | 0.17 | 1.08% | 15.65 | 15.84 | 39168 | 6175.47 | 2.01% | 10.00 |
| 2025-12-31 | 15.73 | 15.67 | -0.03 | -0.19% | 15.56 | 15.80 | 36618 | 5741.69 | 1.88% | 0.00 |
| 2025-12-30 | 15.83 | 15.70 | -0.20 | -1.26% | 15.69 | 15.93 | 42163 | 6657.56 | 2.16% | 0.00 |
| 2025-12-29 | 16.00 | 15.90 | -0.07 | -0.44% | 15.89 | 16.06 | 30333 | 4846.89 | 1.56% | 0.00 |
| 2025-12-26 | 16.07 | 15.97 | -0.17 | -1.05% | 15.92 | 16.15 | 45482 | 7295.71 | 2.33% | 0.00 |
| 2025-12-25 | 16.12 | 16.14 | 0.04 | 0.25% | 16.00 | 16.24 | 46330 | 7466.73 | 2.38% | 1.00 |
| 2025-12-24 | 15.99 | 16.10 | -0.05 | -0.31% | 15.85 | 16.13 | 54264 | 8700.92 | 2.78% | 11.00 |
| 2025-12-23 | 15.83 | 16.15 | 0.28 | 1.76% | 15.67 | 16.48 | 96905 | 15623.41 | 4.97% | 0.00 |
| 2025-12-22 | 15.78 | 15.87 | 0.01 | 0.06% | 15.69 | 15.98 | 35986 | 5703.60 | 1.85% | 0.00 |
| 2025-12-19 | 15.65 | 15.86 | 0.22 | 1.41% | 15.65 | 15.86 | 35632 | 5625.25 | 1.83% | 0.00 |
| 2025-12-18 | 15.50 | 15.64 | -0.04 | -0.26% | 15.49 | 15.88 | 37988 | 5979.65 | 1.95% | 0.00 |
| 2025-12-17 | 15.60 | 15.68 | 0.08 | 0.51% | 15.36 | 15.72 | 43235 | 6713.61 | 2.22% | 0.00 |
| 2025-12-16 | 16.02 | 15.60 | -0.49 | -3.05% | 15.59 | 16.02 | 57320 | 9029.73 | 2.94% | 0.00 |
| 2025-12-15 | 16.13 | 16.09 | 0.21 | 1.32% | 15.96 | 16.35 | 58230 | 9404.24 | 2.99% | 0.00 |
| 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 |
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。
