| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 9.15 | 9.14 | -0.04 | -0.44% | 9.07 | 9.17 | 115161 | 10509.53 | 0.79% | 0.00 |
| 2025-10-27 | 9.46 | 9.18 | -0.36 | -3.77% | 9.11 | 9.54 | 242957 | 22435.80 | 1.67% | 0.00 |
| 2025-10-24 | 9.48 | 9.54 | 0.05 | 0.53% | 9.44 | 9.58 | 82016 | 7817.19 | 0.56% | 0.00 |
| 2025-10-23 | 9.37 | 9.49 | 0.10 | 1.06% | 9.35 | 9.60 | 102875 | 9749.91 | 0.71% | 0.00 |
| 2025-10-22 | 9.62 | 9.39 | -0.23 | -2.39% | 9.34 | 9.62 | 151239 | 14269.10 | 1.04% | 0.00 |
| 2025-10-21 | 9.53 | 9.62 | 0.08 | 0.84% | 9.51 | 9.70 | 91761 | 8843.19 | 0.63% | 0.00 |
| 2025-10-20 | 9.73 | 9.54 | -0.11 | -1.14% | 9.48 | 9.77 | 105458 | 10083.79 | 0.73% | 0.00 |
| 2025-10-17 | 9.80 | 9.65 | -0.18 | -1.83% | 9.64 | 9.95 | 145046 | 14143.97 | 1.00% | 0.00 |
| 2025-10-16 | 9.75 | 9.83 | 0.04 | 0.41% | 9.66 | 9.92 | 161474 | 15832.05 | 1.11% | 0.00 |
| 2025-10-15 | 9.57 | 9.79 | 0.25 | 2.62% | 9.54 | 9.93 | 188821 | 18462.93 | 1.30% | 0.00 |
| 2025-10-14 | 9.40 | 9.54 | 0.14 | 1.49% | 9.40 | 9.63 | 147713 | 14120.49 | 1.02% | 0.00 |
| 2025-10-13 | 9.26 | 9.40 | -0.13 | -1.36% | 9.20 | 9.57 | 144048 | 13569.88 | 0.99% | 0.00 |
| 2025-10-10 | 9.44 | 9.53 | 0.04 | 0.42% | 9.33 | 9.58 | 126738 | 12024.03 | 0.87% | 0.00 |
| 2025-10-09 | 9.60 | 9.49 | -0.12 | -1.25% | 9.34 | 9.66 | 183103 | 17328.35 | 1.26% | 0.00 |
| 2025-09-30 | 9.46 | 9.61 | 0.16 | 1.69% | 9.31 | 9.68 | 289641 | 27595.74 | 1.99% | 5.00 |
| 2025-09-29 | 9.00 | 9.45 | 0.45 | 5.00% | 8.87 | 9.47 | 252549 | 23388.62 | 1.74% | 0.00 |
| 2025-09-26 | 8.88 | 9.00 | 0.10 | 1.12% | 8.80 | 9.15 | 171776 | 15503.98 | 1.18% | 0.00 |
| 2025-09-25 | 8.92 | 8.90 | -0.02 | -0.22% | 8.86 | 9.02 | 109512 | 9788.28 | 0.75% | 0.00 |
| 2025-09-24 | 8.82 | 8.92 | 0.06 | 0.68% | 8.75 | 8.96 | 80838 | 7191.43 | 0.56% | 0.00 |
| 2025-09-23 | 8.88 | 8.86 | -0.02 | -0.23% | 8.66 | 8.88 | 124666 | 10919.08 | 0.86% | 0.00 |
| 2025-09-22 | 9.00 | 8.88 | -0.13 | -1.44% | 8.80 | 9.03 | 125039 | 11107.08 | 0.86% | 0.00 |
| 2025-09-19 | 9.04 | 9.01 | -0.02 | -0.22% | 8.90 | 9.04 | 126389 | 11337.97 | 0.87% | 0.00 |
| 2025-09-18 | 9.24 | 9.03 | -0.25 | -2.69% | 8.95 | 9.30 | 172885 | 15820.55 | 1.19% | 0.00 |
| 2025-09-17 | 9.25 | 9.28 | 0.01 | 0.11% | 9.20 | 9.31 | 121887 | 11277.08 | 0.84% | 0.00 |
| 2025-09-16 | 9.45 | 9.27 | -0.20 | -2.11% | 9.22 | 9.46 | 155332 | 14426.80 | 1.07% | 0.00 |
| 2025-09-15 | 9.38 | 9.47 | 0.13 | 1.39% | 9.35 | 9.56 | 179108 | 16920.36 | 1.23% | 0.00 |
| 2025-09-12 | 9.43 | 9.34 | -0.11 | -1.16% | 9.31 | 9.61 | 141005 | 13294.52 | 0.97% | 0.00 |
| 2025-09-11 | 9.48 | 9.45 | -0.05 | -0.53% | 9.34 | 9.56 | 174053 | 16411.62 | 1.20% | 0.00 |
| 2025-09-10 | 9.64 | 9.50 | -0.18 | -1.86% | 9.45 | 9.68 | 170885 | 16317.14 | 1.18% | 0.00 |
| 2025-09-09 | 9.43 | 9.68 | 0.23 | 2.43% | 9.37 | 9.78 | 328043 | 31463.59 | 2.26% | 0.00 |
| 2025-09-08 | 9.24 | 9.45 | 0.25 | 2.72% | 9.19 | 9.46 | 237457 | 22190.27 | 1.63% | 0.00 |
| 2025-09-05 | 9.06 | 9.20 | 0.13 | 1.43% | 9.03 | 9.24 | 177123 | 16221.06 | 1.22% | 0.00 |
| 2025-09-04 | 9.05 | 9.07 | 0.01 | 0.11% | 8.93 | 9.21 | 184781 | 16759.26 | 1.27% | 0.00 |
| 2025-09-03 | 9.20 | 9.06 | -0.13 | -1.41% | 9.05 | 9.37 | 168016 | 15405.93 | 1.16% | 0.00 |
| 2025-09-02 | 9.16 | 9.19 | 0.03 | 0.33% | 9.01 | 9.27 | 216914 | 19803.86 | 1.49% | 0.00 |
| 2025-09-01 | 9.06 | 9.16 | 0.06 | 0.66% | 9.01 | 9.24 | 207940 | 19020.00 | 1.43% | 0.00 |
| 2025-08-29 | 8.98 | 9.10 | 0.07 | 0.78% | 8.87 | 9.15 | 218416 | 19703.55 | 1.50% | 8.00 |
| 2025-08-28 | 8.91 | 9.03 | 0.10 | 1.12% | 8.77 | 9.05 | 217311 | 19405.70 | 1.49% | 0.00 |
| 2025-08-27 | 9.10 | 8.93 | -0.14 | -1.54% | 8.93 | 9.21 | 240301 | 21871.31 | 1.65% | 0.00 |
| 2025-08-26 | 8.98 | 9.07 | 0.09 | 1.00% | 8.91 | 9.16 | 188510 | 17058.30 | 1.30% | 8.00 |
| 2025-08-25 | 8.95 | 8.98 | 0.04 | 0.45% | 8.91 | 9.04 | 171197 | 15371.12 | 1.18% | 56.00 |
| 2025-08-22 | 8.88 | 8.94 | 0.04 | 0.45% | 8.83 | 8.96 | 158960 | 14160.48 | 1.09% | 0.00 |
| 2025-08-21 | 8.93 | 8.90 | -0.03 | -0.34% | 8.84 | 8.93 | 131088 | 11649.07 | 0.90% | 10.00 |
| 2025-08-20 | 8.74 | 8.93 | 0.15 | 1.71% | 8.73 | 8.93 | 172301 | 15256.33 | 1.19% | 11.00 |
| 2025-08-19 | 8.79 | 8.78 | -0.01 | -0.11% | 8.72 | 8.85 | 113693 | 9985.02 | 0.78% | 0.00 |
| 2025-08-18 | 8.87 | 8.79 | -0.06 | -0.68% | 8.77 | 8.90 | 203865 | 17982.82 | 1.40% | 0.00 |
| 2025-08-15 | 8.70 | 8.85 | 0.14 | 1.61% | 8.70 | 8.87 | 125940 | 11104.97 | 0.87% | 0.00 |
| 2025-08-14 | 8.88 | 8.71 | -0.17 | -1.91% | 8.68 | 8.91 | 145321 | 12761.47 | 1.00% | 0.00 |
| 2025-08-13 | 8.88 | 8.88 | 0.02 | 0.23% | 8.83 | 8.98 | 152050 | 13539.71 | 1.05% | 0.00 |
| 2025-08-12 | 8.78 | 8.86 | 0.08 | 0.91% | 8.72 | 8.92 | 171856 | 15164.30 | 1.18% | 0.00 |
| 2025-08-11 | 8.59 | 8.78 | 0.18 | 2.09% | 8.57 | 8.83 | 215637 | 18843.55 | 1.48% | 0.00 |
| 2025-08-08 | 8.56 | 8.60 | 0.01 | 0.12% | 8.44 | 8.77 | 290069 | 24833.12 | 2.00% | 0.00 |
| 2025-08-07 | 8.69 | 8.59 | -0.09 | -1.04% | 8.57 | 8.72 | 108815 | 9369.04 | 0.75% | 0.00 |
| 2025-08-06 | 8.67 | 8.68 | 0.01 | 0.12% | 8.59 | 8.69 | 108202 | 9350.97 | 0.74% | 0.00 |
| 2025-08-05 | 8.65 | 8.67 | 0.03 | 0.35% | 8.64 | 8.72 | 83530 | 7249.43 | 0.57% | 0.00 |
| 2025-08-04 | 8.57 | 8.64 | 0.03 | 0.35% | 8.53 | 8.65 | 89183 | 7660.85 | 0.61% | 0.00 |
| 2025-08-01 | 8.63 | 8.61 | -0.03 | -0.35% | 8.58 | 8.68 | 97994 | 8446.86 | 0.67% | 0.00 |
| 2025-07-31 | 8.76 | 8.64 | -0.14 | -1.59% | 8.59 | 8.78 | 118463 | 10276.96 | 0.81% | 0.00 |
| 2025-07-30 | 8.82 | 8.78 | -0.04 | -0.45% | 8.71 | 8.86 | 108953 | 9588.52 | 0.75% | 6.00 |
| 2025-07-29 | 8.83 | 8.82 | -0.04 | -0.45% | 8.70 | 8.86 | 142248 | 12459.47 | 0.98% | 0.00 |
| 2025-07-28 | 8.94 | 8.86 | -0.09 | -1.01% | 8.81 | 8.95 | 122320 | 10849.04 | 0.84% | 0.00 |
| 2025-07-25 | 9.00 | 8.95 | -0.08 | -0.89% | 8.91 | 9.06 | 154975 | 13940.22 | 1.07% | 1.00 |
| 2025-07-24 | 9.08 | 9.03 | 0.13 | 1.46% | 8.91 | 9.15 | 242751 | 21926.92 | 1.67% | 0.00 |
| 2025-07-23 | 9.10 | 8.90 | -0.16 | -1.77% | 8.86 | 9.18 | 304356 | 27251.87 | 2.09% | 0.00 |
| 2025-07-22 | 8.69 | 9.06 | 0.42 | 4.86% | 8.62 | 9.45 | 519895 | 46824.49 | 3.58% | 0.00 |
| 2025-07-21 | 8.40 | 8.64 | 0.25 | 2.98% | 8.40 | 8.78 | 243146 | 20941.79 | 1.67% | 0.00 |
| 2025-07-18 | 8.42 | 8.39 | -0.02 | -0.24% | 8.36 | 8.45 | 68252 | 5725.18 | 0.47% | 0.00 |
| 2025-07-17 | 8.43 | 8.41 | -0.03 | -0.36% | 8.37 | 8.50 | 86652 | 7293.70 | 0.60% | 10.00 |
| 2025-07-16 | 8.36 | 8.44 | 0.09 | 1.08% | 8.33 | 8.52 | 109855 | 9262.30 | 0.76% | 0.00 |
| 2025-07-15 | 8.40 | 8.35 | -0.06 | -0.71% | 8.32 | 8.52 | 122873 | 10323.42 | 0.85% | 0.00 |
| 2025-07-14 | 8.40 | 8.41 | 0.03 | 0.36% | 8.37 | 8.44 | 96687 | 8128.93 | 0.67% | 0.00 |
| 2025-07-11 | 8.34 | 8.38 | 0.04 | 0.48% | 8.29 | 8.43 | 133842 | 11198.10 | 0.92% | 0.00 |
| 2025-07-10 | 8.30 | 8.34 | 0.04 | 0.48% | 8.26 | 8.35 | 85570 | 7110.71 | 0.59% | 0.00 |
| 2025-07-09 | 8.36 | 8.30 | -0.10 | -1.19% | 8.27 | 8.41 | 102480 | 8539.27 | 0.70% | 0.00 |
| 2025-07-08 | 8.29 | 8.40 | 0.11 | 1.33% | 8.27 | 8.41 | 121728 | 10170.46 | 0.84% | 0.00 |
| 2025-07-07 | 8.26 | 8.29 | 0.03 | 0.36% | 8.21 | 8.32 | 93062 | 7698.87 | 0.64% | 0.00 |
| 2025-07-04 | 8.30 | 8.26 | -0.07 | -0.84% | 8.25 | 8.38 | 104770 | 8695.70 | 0.72% | 0.00 |
| 2025-07-03 | 8.23 | 8.33 | 0.10 | 1.22% | 8.20 | 8.38 | 158803 | 13184.64 | 1.09% | 0.00 |
| 2025-07-02 | 8.17 | 8.23 | 0.07 | 0.86% | 8.13 | 8.23 | 129524 | 10605.12 | 0.89% | 0.00 |
| 2025-07-01 | 8.14 | 8.16 | 0.03 | 0.37% | 8.12 | 8.20 | 108167 | 8824.10 | 0.74% | 0.00 |
中集车辆(301039)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。
