| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.38 | 10.33 | -0.08 | -0.77% | 10.28 | 10.55 | 126016 | 13057.35 | 0.87% | 0.00 |
| 2025-12-17 | 10.51 | 10.41 | -0.12 | -1.14% | 10.37 | 10.68 | 133805 | 14023.67 | 0.92% | 0.00 |
| 2025-12-16 | 10.65 | 10.53 | -0.06 | -0.57% | 10.36 | 10.70 | 137492 | 14448.23 | 0.95% | 0.00 |
| 2025-12-15 | 10.44 | 10.59 | 0.15 | 1.44% | 10.35 | 10.69 | 162795 | 17137.36 | 1.12% | 5.00 |
| 2025-12-12 | 10.08 | 10.44 | 0.33 | 3.26% | 10.06 | 10.63 | 239543 | 24929.82 | 1.65% | 4.00 |
| 2025-12-11 | 10.12 | 10.11 | 0.02 | 0.20% | 10.06 | 10.28 | 100664 | 10238.98 | 0.69% | 1.00 |
| 2025-12-10 | 9.97 | 10.09 | 0.07 | 0.70% | 9.93 | 10.30 | 151861 | 15379.66 | 1.04% | 0.00 |
| 2025-12-09 | 10.05 | 10.02 | -0.08 | -0.79% | 10.00 | 10.20 | 58913 | 5928.02 | 0.41% | 0.00 |
| 2025-12-08 | 10.15 | 10.10 | -0.06 | -0.59% | 9.93 | 10.19 | 110103 | 11083.13 | 0.76% | 0.00 |
| 2025-12-05 | 9.83 | 10.16 | 0.32 | 3.25% | 9.75 | 10.18 | 139334 | 13965.46 | 0.96% | 1.00 |
| 2025-12-04 | 9.91 | 9.84 | -0.08 | -0.81% | 9.83 | 9.95 | 79248 | 7829.26 | 0.55% | 0.00 |
| 2025-12-03 | 9.87 | 9.92 | 0.04 | 0.40% | 9.74 | 9.97 | 113014 | 11145.60 | 0.78% | 0.00 |
| 2025-12-02 | 9.97 | 9.88 | -0.09 | -0.90% | 9.79 | 9.99 | 65738 | 6488.80 | 0.45% | 0.00 |
| 2025-12-01 | 10.04 | 9.97 | -0.09 | -0.89% | 9.93 | 10.07 | 65400 | 6530.35 | 0.45% | 0.00 |
| 2025-11-28 | 9.91 | 10.06 | 0.16 | 1.62% | 9.78 | 10.10 | 102938 | 10267.92 | 0.71% | 0.00 |
| 2025-11-27 | 9.87 | 9.90 | 0.00 | 0.00% | 9.81 | 10.01 | 119223 | 11824.87 | 0.82% | 0.00 |
| 2025-11-26 | 9.70 | 9.90 | 0.19 | 1.96% | 9.69 | 9.96 | 123074 | 12147.33 | 0.85% | 0.00 |
| 2025-11-25 | 9.61 | 9.71 | 0.15 | 1.57% | 9.61 | 9.87 | 91103 | 8862.71 | 0.63% | 0.00 |
| 2025-11-24 | 9.61 | 9.56 | -0.01 | -0.10% | 9.44 | 9.71 | 114636 | 10947.96 | 0.79% | 0.00 |
| 2025-11-21 | 9.88 | 9.57 | -0.38 | -3.82% | 9.57 | 9.98 | 122974 | 12005.85 | 0.85% | 0.00 |
| 2025-11-20 | 10.10 | 9.95 | -0.17 | -1.68% | 9.91 | 10.16 | 125782 | 12584.10 | 0.87% | 0.00 |
| 2025-11-19 | 9.84 | 10.12 | 0.23 | 2.33% | 9.81 | 10.20 | 183077 | 18455.02 | 1.26% | 0.00 |
| 2025-11-18 | 10.10 | 9.89 | -0.25 | -2.47% | 9.66 | 10.21 | 198502 | 19570.78 | 1.37% | 0.00 |
| 2025-11-17 | 10.32 | 10.14 | -0.10 | -0.98% | 9.98 | 10.36 | 178806 | 18134.41 | 1.23% | 0.00 |
| 2025-11-14 | 9.76 | 10.24 | 0.44 | 4.49% | 9.75 | 10.58 | 392630 | 40471.53 | 2.70% | 0.00 |
| 2025-11-13 | 9.73 | 9.80 | 0.09 | 0.93% | 9.65 | 9.85 | 79603 | 7777.95 | 0.55% | 0.00 |
| 2025-11-12 | 9.79 | 9.71 | -0.09 | -0.92% | 9.67 | 9.87 | 87096 | 8486.59 | 0.60% | 0.00 |
| 2025-11-11 | 9.80 | 9.80 | 0.00 | 0.00% | 9.75 | 9.88 | 68325 | 6699.87 | 0.47% | 0.00 |
| 2025-11-10 | 9.85 | 9.80 | -0.04 | -0.41% | 9.77 | 9.93 | 75897 | 7465.60 | 0.52% | 0.00 |
| 2025-11-07 | 9.95 | 9.84 | -0.13 | -1.30% | 9.81 | 10.00 | 93331 | 9218.63 | 0.64% | 0.00 |
| 2025-11-06 | 9.77 | 9.97 | 0.22 | 2.26% | 9.69 | 10.04 | 227096 | 22595.47 | 1.56% | 0.00 |
| 2025-11-05 | 9.33 | 9.75 | 0.42 | 4.50% | 9.25 | 9.86 | 237857 | 23002.22 | 1.64% | 0.00 |
| 2025-11-04 | 9.58 | 9.33 | -0.26 | -2.71% | 9.28 | 9.58 | 126747 | 11908.85 | 0.87% | 0.00 |
| 2025-11-03 | 9.62 | 9.59 | -0.02 | -0.21% | 9.49 | 9.73 | 163142 | 15627.54 | 1.12% | 0.00 |
| 2025-10-31 | 9.50 | 9.61 | 0.08 | 0.84% | 9.48 | 9.90 | 155781 | 15117.73 | 1.07% | 0.00 |
| 2025-10-30 | 9.28 | 9.53 | 0.24 | 2.58% | 9.19 | 9.60 | 204837 | 19375.05 | 1.41% | 0.00 |
| 2025-10-29 | 9.15 | 9.29 | 0.15 | 1.64% | 9.08 | 9.36 | 147545 | 13664.64 | 1.01% | 0.00 |
| 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 |
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。
