| 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 | 17.13 | 17.14 | -0.03 | -0.17% | 17.02 | 17.33 | 23753 | 4092.41 | 0.90% | 0.00 |
| 2026-02-05 | 17.41 | 17.17 | -0.34 | -1.94% | 17.17 | 17.55 | 31042 | 5379.48 | 1.18% | 0.00 |
| 2026-02-04 | 17.52 | 17.51 | -0.11 | -0.62% | 17.30 | 17.68 | 34824 | 6091.04 | 1.32% | 0.00 |
| 2026-02-03 | 17.32 | 17.62 | 0.43 | 2.50% | 17.24 | 17.64 | 44881 | 7852.15 | 1.70% | 0.00 |
| 2026-02-02 | 17.34 | 17.19 | -0.19 | -1.09% | 17.09 | 17.64 | 45208 | 7861.42 | 1.71% | 0.00 |
| 2026-01-30 | 17.77 | 17.38 | -0.34 | -1.92% | 17.18 | 17.87 | 66900 | 11704.04 | 2.53% | 0.00 |
| 2026-01-29 | 17.39 | 17.72 | 0.38 | 2.19% | 17.22 | 17.74 | 64194 | 11287.80 | 2.43% | 0.00 |
| 2026-01-28 | 17.50 | 17.34 | -0.20 | -1.14% | 17.32 | 17.60 | 31168 | 5423.91 | 1.18% | 0.00 |
| 2026-01-27 | 17.64 | 17.54 | -0.08 | -0.45% | 17.16 | 17.70 | 42264 | 7345.12 | 1.60% | 0.00 |
| 2026-01-26 | 17.60 | 17.62 | 0.05 | 0.28% | 17.40 | 17.80 | 55015 | 9681.18 | 2.08% | 0.00 |
| 2026-01-23 | 17.49 | 17.57 | 0.08 | 0.46% | 17.43 | 17.67 | 45892 | 8045.92 | 1.74% | 0.00 |
| 2026-01-22 | 17.22 | 17.49 | 0.17 | 0.98% | 17.22 | 17.56 | 41186 | 7190.38 | 1.56% | 0.00 |
| 2026-01-21 | 17.10 | 17.32 | 0.19 | 1.11% | 16.99 | 17.38 | 33022 | 5690.29 | 1.25% | 0.00 |
| 2026-01-20 | 17.20 | 17.13 | -0.07 | -0.41% | 16.99 | 17.33 | 32252 | 5532.33 | 1.22% | 0.00 |
| 2026-01-19 | 17.00 | 17.20 | 0.20 | 1.18% | 16.94 | 17.22 | 33617 | 5763.24 | 1.27% | 0.00 |
| 2026-01-16 | 17.25 | 17.00 | -0.17 | -0.99% | 16.99 | 17.27 | 36909 | 6308.36 | 1.40% | 0.00 |
| 2026-01-15 | 17.05 | 17.17 | 0.07 | 0.41% | 17.01 | 17.22 | 32366 | 5542.57 | 1.23% | 0.00 |
| 2026-01-14 | 17.05 | 17.10 | 0.06 | 0.35% | 16.82 | 17.31 | 56441 | 9657.51 | 2.14% | 0.00 |
| 2026-01-13 | 17.06 | 17.04 | -0.03 | -0.18% | 16.84 | 17.33 | 61379 | 10519.41 | 2.32% | 0.00 |
| 2026-01-12 | 16.80 | 17.07 | 0.26 | 1.55% | 16.76 | 17.16 | 56507 | 9613.01 | 2.14% | 0.00 |
| 2026-01-09 | 16.68 | 16.81 | 0.13 | 0.78% | 16.61 | 16.82 | 44136 | 7380.87 | 1.67% | 0.00 |
| 2026-01-08 | 16.47 | 16.68 | 0.20 | 1.21% | 16.43 | 16.74 | 33073 | 5503.02 | 1.25% | 0.00 |
| 2026-01-07 | 16.65 | 16.48 | -0.18 | -1.08% | 16.44 | 16.66 | 28245 | 4671.89 | 1.07% | 0.00 |
| 2026-01-06 | 16.55 | 16.66 | 0.12 | 0.73% | 16.48 | 16.75 | 39961 | 6638.69 | 1.51% | 0.00 |
| 2026-01-05 | 16.38 | 16.54 | 0.31 | 1.91% | 16.17 | 16.54 | 35174 | 5776.26 | 1.33% | 0.00 |
| 2025-12-31 | 16.11 | 16.23 | 0.11 | 0.68% | 16.03 | 16.27 | 21824 | 3531.31 | 0.83% | 0.00 |
| 2025-12-30 | 16.20 | 16.12 | -0.13 | -0.80% | 16.11 | 16.31 | 23076 | 3730.66 | 0.87% | 0.00 |
| 2025-12-29 | 16.30 | 16.25 | -0.11 | -0.67% | 16.22 | 16.43 | 22620 | 3690.54 | 0.86% | 0.00 |
| 2025-12-26 | 16.63 | 16.36 | -0.28 | -1.68% | 16.30 | 16.68 | 35723 | 5878.67 | 1.35% | 0.00 |
| 2025-12-25 | 16.55 | 16.64 | -0.07 | -0.42% | 16.55 | 16.77 | 28861 | 4793.83 | 1.09% | 0.00 |
| 2025-12-24 | 16.74 | 16.71 | 0.31 | 1.89% | 16.47 | 17.10 | 60385 | 10156.25 | 2.29% | 0.00 |
| 2025-12-23 | 16.33 | 16.40 | 0.07 | 0.43% | 16.30 | 16.60 | 24546 | 4031.74 | 0.93% | 0.00 |
| 2025-12-22 | 16.45 | 16.33 | -0.07 | -0.43% | 16.31 | 16.50 | 17442 | 2862.43 | 0.66% | 0.00 |
| 2025-12-19 | 16.12 | 16.40 | 0.36 | 2.24% | 16.08 | 16.46 | 25535 | 4172.00 | 0.97% | 0.00 |
| 2025-12-18 | 16.03 | 16.04 | -0.07 | -0.43% | 15.92 | 16.30 | 25494 | 4115.56 | 0.97% | 0.00 |
| 2025-12-17 | 16.00 | 16.11 | 0.00 | 0.00% | 15.77 | 16.20 | 31902 | 5093.61 | 1.21% | 0.00 |
| 2025-12-16 | 16.36 | 16.11 | -0.30 | -1.83% | 16.02 | 16.42 | 33166 | 5358.44 | 1.26% | 0.00 |
| 2025-12-15 | 16.56 | 16.41 | -0.13 | -0.79% | 16.34 | 16.69 | 27346 | 4522.26 | 1.04% | 0.00 |
| 2025-12-12 | 16.51 | 16.54 | 0.00 | 0.00% | 16.45 | 16.75 | 31117 | 5168.12 | 1.18% | 0.00 |
| 2025-12-11 | 17.01 | 16.54 | -0.41 | -2.42% | 16.54 | 17.06 | 46410 | 7768.75 | 1.76% | 0.00 |
| 2025-12-10 | 17.02 | 16.95 | -0.25 | -1.45% | 16.88 | 17.32 | 53682 | 9134.26 | 2.03% | 0.00 |
| 2025-12-09 | 17.37 | 17.20 | 0.14 | 0.82% | 17.19 | 17.97 | 80341 | 14101.38 | 3.04% | 0.00 |
| 2025-12-08 | 17.17 | 17.06 | -0.11 | -0.64% | 17.06 | 17.33 | 46246 | 7944.20 | 1.75% | 0.00 |
| 2025-12-05 | 16.88 | 17.17 | 0.27 | 1.60% | 16.72 | 17.23 | 40905 | 6967.93 | 1.55% | 0.00 |
| 2025-12-04 | 17.25 | 16.90 | -0.44 | -2.54% | 16.89 | 17.28 | 51538 | 8773.81 | 1.95% | 10.00 |
| 2025-12-03 | 17.90 | 17.34 | -0.65 | -3.61% | 17.19 | 17.98 | 81216 | 14165.95 | 3.08% | 10.00 |
| 2025-12-02 | 18.48 | 17.99 | -0.86 | -4.56% | 17.85 | 18.50 | 107839 | 19498.01 | 4.08% | 0.00 |
| 2025-12-01 | 18.27 | 18.85 | 0.58 | 3.17% | 18.02 | 19.20 | 118351 | 21955.36 | 4.48% | 0.00 |
| 2025-11-28 | 17.99 | 18.27 | 0.10 | 0.55% | 17.73 | 18.42 | 81967 | 14840.91 | 3.10% | 3.00 |
| 2025-11-27 | 18.50 | 18.17 | -0.43 | -2.31% | 18.03 | 19.08 | 121710 | 22509.80 | 4.61% | 13.00 |
| 2025-11-26 | 19.41 | 18.60 | -1.30 | -6.53% | 18.50 | 19.47 | 182618 | 34613.59 | 6.92% | 0.00 |
| 2025-11-25 | 18.31 | 19.90 | 1.34 | 7.22% | 18.09 | 19.90 | 257345 | 49338.96 | 9.75% | 1.00 |
| 2025-11-24 | 18.78 | 18.56 | -0.02 | -0.11% | 18.21 | 18.93 | 137135 | 25402.59 | 5.19% | 0.00 |
| 2025-11-21 | 18.12 | 18.58 | 0.22 | 1.20% | 17.62 | 19.00 | 193812 | 35838.12 | 7.34% | 4.00 |
| 2025-11-20 | 18.11 | 18.36 | 0.14 | 0.77% | 18.05 | 18.62 | 131728 | 24296.08 | 4.99% | 1.00 |
| 2025-11-19 | 17.85 | 18.22 | 0.29 | 1.62% | 17.81 | 18.44 | 121560 | 22146.35 | 4.60% | 0.00 |
| 2025-11-18 | 17.61 | 17.93 | 0.28 | 1.59% | 17.45 | 18.18 | 63092 | 11226.43 | 2.39% | 0.00 |
| 2025-11-17 | 17.62 | 17.65 | -0.09 | -0.51% | 17.59 | 17.75 | 29401 | 5191.82 | 1.11% | 0.00 |
| 2025-11-14 | 17.80 | 17.74 | -0.12 | -0.67% | 17.74 | 18.04 | 40529 | 7253.10 | 1.54% | 0.00 |
| 2025-11-13 | 17.75 | 17.86 | 0.14 | 0.79% | 17.60 | 17.93 | 42486 | 7560.27 | 1.61% | 0.00 |
| 2025-11-12 | 17.68 | 17.72 | 0.02 | 0.11% | 17.54 | 17.96 | 40460 | 7175.39 | 1.53% | 0.00 |
| 2025-11-11 | 17.70 | 17.70 | 0.00 | 0.00% | 17.56 | 17.75 | 27644 | 4873.33 | 1.05% | 0.00 |
| 2025-11-10 | 17.52 | 17.70 | 0.12 | 0.68% | 17.38 | 17.74 | 36166 | 6370.22 | 1.37% | 1.00 |
| 2025-11-07 | 17.51 | 17.58 | 0.02 | 0.11% | 17.33 | 17.61 | 35940 | 6278.32 | 1.36% | 0.00 |
| 2025-11-06 | 17.06 | 17.56 | 0.42 | 2.45% | 16.98 | 17.68 | 59709 | 10443.85 | 2.26% | 0.00 |
| 2025-11-05 | 16.86 | 17.14 | 0.13 | 0.76% | 16.82 | 17.17 | 21292 | 3625.14 | 0.81% | 0.00 |
| 2025-11-04 | 16.85 | 17.01 | 0.05 | 0.29% | 16.85 | 17.34 | 40796 | 6981.13 | 1.55% | 0.00 |
| 2025-11-03 | 16.90 | 16.96 | -0.04 | -0.24% | 16.83 | 17.05 | 22680 | 3837.93 | 0.86% | 0.00 |
| 2025-10-31 | 16.95 | 17.00 | 0.05 | 0.29% | 16.76 | 17.02 | 28664 | 4842.50 | 1.09% | 0.00 |
| 2025-10-30 | 17.11 | 16.95 | -0.23 | -1.34% | 16.92 | 17.27 | 25465 | 4347.36 | 0.96% | 0.00 |
| 2025-10-29 | 17.52 | 17.18 | -0.39 | -2.22% | 17.08 | 17.54 | 35877 | 6166.03 | 1.36% | 0.00 |
| 2025-10-28 | 17.65 | 17.57 | -0.13 | -0.73% | 17.47 | 17.74 | 32520 | 5719.38 | 1.23% | 0.00 |
| 2025-10-27 | 17.63 | 17.70 | 0.08 | 0.45% | 17.52 | 17.80 | 42744 | 7548.46 | 1.62% | 1.00 |
| 2025-10-24 | 17.72 | 17.62 | -0.14 | -0.79% | 17.59 | 17.83 | 42663 | 7540.26 | 1.62% | 0.00 |
| 2025-10-23 | 17.23 | 17.76 | 0.54 | 3.14% | 17.15 | 17.85 | 76147 | 13416.22 | 2.88% | 9.00 |
| 2025-10-22 | 17.21 | 17.22 | -0.04 | -0.23% | 17.07 | 17.39 | 21692 | 3746.77 | 0.82% | 0.00 |
| 2025-10-21 | 16.77 | 17.26 | 0.48 | 2.86% | 16.77 | 17.35 | 31889 | 5472.58 | 1.21% | 0.00 |
| 2025-10-20 | 16.92 | 16.78 | 0.02 | 0.12% | 16.65 | 16.98 | 17109 | 2871.13 | 0.65% | 0.00 |
| 2025-10-17 | 16.93 | 16.76 | -0.19 | -1.12% | 16.76 | 17.21 | 21589 | 3666.57 | 0.82% | 9.00 |
| 2025-10-16 | 17.18 | 16.95 | -0.20 | -1.17% | 16.93 | 17.21 | 19990 | 3410.26 | 0.76% | 0.00 |
中金辐照(300962)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。
