| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 6.57 | 6.53 | -0.04 | -0.61% | 6.45 | 6.58 | 132494 | 8612.48 | 1.00% | 0.00 |
| 2025-10-28 | 6.51 | 6.57 | 0.04 | 0.61% | 6.47 | 6.59 | 137263 | 8991.51 | 1.04% | 0.00 |
| 2025-10-27 | 6.45 | 6.53 | 0.09 | 1.40% | 6.44 | 6.54 | 168909 | 10984.58 | 1.28% | 0.00 |
| 2025-10-24 | 6.43 | 6.44 | 0.01 | 0.16% | 6.43 | 6.51 | 130271 | 8412.95 | 0.99% | 0.00 |
| 2025-10-23 | 6.38 | 6.43 | 0.01 | 0.16% | 6.34 | 6.45 | 133263 | 8496.19 | 1.01% | 30.00 |
| 2025-10-22 | 6.38 | 6.42 | 0.01 | 0.16% | 6.36 | 6.45 | 133055 | 8538.25 | 1.01% | 0.00 |
| 2025-10-21 | 6.31 | 6.41 | 0.12 | 1.91% | 6.26 | 6.44 | 169638 | 10815.03 | 1.28% | 0.00 |
| 2025-10-20 | 6.31 | 6.29 | 0.04 | 0.64% | 6.25 | 6.36 | 139453 | 8782.95 | 1.05% | 0.00 |
| 2025-10-17 | 6.50 | 6.25 | -0.25 | -3.85% | 6.24 | 6.50 | 272116 | 17300.48 | 2.06% | 0.00 |
| 2025-10-16 | 6.43 | 6.50 | 0.07 | 1.09% | 6.43 | 6.65 | 286656 | 18730.14 | 2.17% | 0.00 |
| 2025-10-15 | 6.39 | 6.43 | 0.10 | 1.58% | 6.32 | 6.43 | 188427 | 12044.09 | 1.42% | 0.00 |
| 2025-10-14 | 6.55 | 6.33 | -0.19 | -2.91% | 6.31 | 6.62 | 272524 | 17598.62 | 2.06% | 0.00 |
| 2025-10-13 | 6.38 | 6.52 | -0.19 | -2.83% | 6.28 | 6.56 | 290025 | 18728.30 | 2.19% | 0.00 |
| 2025-10-10 | 6.78 | 6.71 | -0.11 | -1.61% | 6.67 | 6.81 | 282582 | 19025.16 | 2.14% | 29.00 |
| 2025-10-09 | 6.66 | 6.82 | 0.16 | 2.40% | 6.63 | 6.88 | 364178 | 24578.80 | 2.75% | 0.00 |
| 2025-09-30 | 6.70 | 6.66 | -0.10 | -1.48% | 6.63 | 6.74 | 309254 | 20641.25 | 2.34% | 0.00 |
| 2025-09-29 | 6.81 | 6.76 | 0.03 | 0.45% | 6.74 | 6.98 | 425070 | 29041.23 | 3.21% | 24.00 |
| 2025-09-26 | 6.62 | 6.73 | 0.09 | 1.36% | 6.58 | 6.78 | 377155 | 25278.82 | 2.85% | 40.00 |
| 2025-09-25 | 6.83 | 6.64 | -0.21 | -3.07% | 6.63 | 6.85 | 430630 | 28895.60 | 3.26% | 0.00 |
| 2025-09-24 | 6.80 | 6.85 | -0.12 | -1.72% | 6.71 | 6.92 | 593218 | 40330.04 | 4.49% | 23.00 |
| 2025-09-23 | 6.79 | 6.97 | 0.12 | 1.75% | 6.59 | 7.09 | 806312 | 55130.46 | 6.10% | 27.00 |
| 2025-09-22 | 7.14 | 6.85 | -0.03 | -0.44% | 6.74 | 7.17 | 709131 | 48912.91 | 5.36% | 0.00 |
| 2025-09-19 | 7.23 | 6.88 | -0.92 | -11.79% | 6.88 | 7.25 | 1264874 | 89044.76 | 9.56% | 55.00 |
| 2025-09-18 | 6.58 | 7.80 | 1.29 | 19.82% | 6.58 | 7.81 | 1542316 | 116943.50 | 11.66% | 13.00 |
| 2025-09-17 | 6.44 | 6.51 | 0.05 | 0.77% | 6.41 | 6.53 | 98680 | 6392.84 | 0.75% | 0.00 |
| 2025-09-16 | 6.44 | 6.46 | 0.00 | 0.00% | 6.41 | 6.49 | 90751 | 5851.20 | 0.69% | 0.00 |
| 2025-09-15 | 6.38 | 6.46 | 0.08 | 1.25% | 6.36 | 6.54 | 123661 | 7992.16 | 0.94% | 0.00 |
| 2025-09-12 | 6.45 | 6.38 | -0.08 | -1.24% | 6.37 | 6.49 | 90703 | 5828.40 | 0.69% | 0.00 |
| 2025-09-11 | 6.36 | 6.46 | 0.08 | 1.25% | 6.29 | 6.46 | 109498 | 6990.09 | 0.83% | 0.00 |
| 2025-09-10 | 6.32 | 6.38 | 0.05 | 0.79% | 6.32 | 6.48 | 108424 | 6948.98 | 0.82% | 0.00 |
| 2025-09-09 | 6.33 | 6.33 | -0.02 | -0.31% | 6.29 | 6.36 | 86006 | 5440.15 | 0.65% | 0.00 |
| 2025-09-08 | 6.31 | 6.35 | 0.06 | 0.95% | 6.25 | 6.36 | 96107 | 6073.03 | 0.73% | 0.00 |
| 2025-09-05 | 6.17 | 6.29 | 0.11 | 1.78% | 6.15 | 6.30 | 94612 | 5910.00 | 0.72% | 0.00 |
| 2025-09-04 | 6.21 | 6.18 | -0.03 | -0.48% | 6.09 | 6.29 | 120124 | 7457.30 | 0.91% | 0.00 |
| 2025-09-03 | 6.41 | 6.21 | -0.18 | -2.82% | 6.20 | 6.44 | 119103 | 7495.91 | 0.90% | 0.00 |
| 2025-09-02 | 6.42 | 6.39 | -0.01 | -0.16% | 6.26 | 6.42 | 160862 | 10189.70 | 1.22% | 0.00 |
| 2025-09-01 | 6.49 | 6.40 | -0.04 | -0.62% | 6.39 | 6.51 | 129376 | 8331.47 | 0.98% | 0.00 |
| 2025-08-29 | 6.56 | 6.44 | -0.08 | -1.23% | 6.42 | 6.60 | 135699 | 8777.81 | 1.03% | 0.00 |
| 2025-08-28 | 6.43 | 6.52 | 0.08 | 1.24% | 6.27 | 6.55 | 178927 | 11500.51 | 1.35% | 0.00 |
| 2025-08-27 | 6.62 | 6.44 | -0.15 | -2.28% | 6.41 | 6.67 | 203989 | 13380.08 | 1.54% | 0.00 |
| 2025-08-26 | 6.50 | 6.59 | 0.08 | 1.23% | 6.44 | 6.67 | 163921 | 10755.33 | 1.24% | 0.00 |
| 2025-08-25 | 6.51 | 6.51 | 0.03 | 0.46% | 6.45 | 6.59 | 151844 | 9897.43 | 1.15% | 0.00 |
| 2025-08-22 | 6.44 | 6.48 | 0.03 | 0.47% | 6.40 | 6.50 | 106928 | 6899.30 | 0.81% | 0.00 |
| 2025-08-21 | 6.52 | 6.45 | -0.04 | -0.62% | 6.42 | 6.53 | 103355 | 6669.11 | 0.78% | 0.00 |
| 2025-08-20 | 6.42 | 6.49 | 0.10 | 1.56% | 6.36 | 6.50 | 119997 | 7715.49 | 0.91% | 0.00 |
| 2025-08-19 | 6.39 | 6.39 | -0.02 | -0.31% | 6.34 | 6.44 | 94647 | 6044.87 | 0.72% | 0.00 |
| 2025-08-18 | 6.32 | 6.41 | 0.09 | 1.42% | 6.32 | 6.46 | 130503 | 8360.07 | 0.99% | 0.00 |
| 2025-08-15 | 6.30 | 6.32 | 0.00 | 0.00% | 6.28 | 6.36 | 105030 | 6635.22 | 0.79% | 0.00 |
| 2025-08-14 | 6.50 | 6.32 | -0.15 | -2.32% | 6.31 | 6.50 | 127187 | 8130.75 | 0.96% | 0.00 |
| 2025-08-13 | 6.47 | 6.47 | 0.03 | 0.47% | 6.43 | 6.49 | 104984 | 6787.62 | 0.79% | 0.00 |
| 2025-08-12 | 6.49 | 6.44 | -0.05 | -0.77% | 6.42 | 6.51 | 86537 | 5584.30 | 0.65% | 0.00 |
| 2025-08-11 | 6.41 | 6.49 | 0.08 | 1.25% | 6.38 | 6.49 | 129511 | 8342.10 | 0.98% | 0.00 |
| 2025-08-08 | 6.40 | 6.41 | -0.01 | -0.16% | 6.38 | 6.45 | 74182 | 4754.89 | 0.56% | 0.00 |
| 2025-08-07 | 6.41 | 6.42 | 0.01 | 0.16% | 6.35 | 6.44 | 114589 | 7330.84 | 0.87% | 0.00 |
| 2025-08-06 | 6.29 | 6.41 | 0.12 | 1.91% | 6.28 | 6.42 | 142267 | 9052.12 | 1.08% | 0.00 |
| 2025-08-05 | 6.20 | 6.29 | 0.11 | 1.78% | 6.19 | 6.37 | 128307 | 8040.46 | 0.97% | 0.00 |
| 2025-08-04 | 6.16 | 6.18 | 0.02 | 0.32% | 6.10 | 6.18 | 59613 | 3671.17 | 0.45% | 0.00 |
| 2025-08-01 | 6.12 | 6.16 | 0.05 | 0.82% | 6.11 | 6.17 | 68524 | 4206.69 | 0.52% | 0.00 |
| 2025-07-31 | 6.17 | 6.11 | -0.07 | -1.13% | 6.09 | 6.20 | 82356 | 5060.72 | 0.62% | 0.00 |
| 2025-07-30 | 6.23 | 6.18 | -0.06 | -0.96% | 6.11 | 6.25 | 100773 | 6218.18 | 0.76% | 0.00 |
| 2025-07-29 | 6.29 | 6.24 | -0.04 | -0.64% | 6.18 | 6.29 | 87846 | 5468.64 | 0.66% | 0.00 |
| 2025-07-28 | 6.33 | 6.28 | -0.05 | -0.79% | 6.26 | 6.35 | 87809 | 5531.59 | 0.66% | 0.00 |
| 2025-07-25 | 6.28 | 6.33 | 0.06 | 0.96% | 6.20 | 6.34 | 129987 | 8177.06 | 0.98% | 10.00 |
| 2025-07-24 | 6.28 | 6.27 | -0.06 | -0.95% | 6.16 | 6.28 | 184303 | 11483.34 | 1.39% | 40.00 |
| 2025-07-23 | 6.34 | 6.33 | -0.06 | -0.94% | 6.33 | 6.41 | 105981 | 6749.61 | 0.80% | 0.00 |
| 2025-07-22 | 6.33 | 6.39 | 0.07 | 1.11% | 6.29 | 6.42 | 122228 | 7771.81 | 0.92% | 0.00 |
| 2025-07-21 | 6.27 | 6.32 | 0.05 | 0.80% | 6.25 | 6.34 | 74446 | 4701.70 | 0.56% | 0.00 |
| 2025-07-18 | 6.23 | 6.27 | 0.04 | 0.64% | 6.19 | 6.27 | 60296 | 3758.03 | 0.46% | 0.00 |
| 2025-07-17 | 6.27 | 6.23 | -0.04 | -0.64% | 6.22 | 6.29 | 70471 | 4403.16 | 0.53% | 0.00 |
| 2025-07-16 | 6.25 | 6.27 | 0.04 | 0.64% | 6.20 | 6.29 | 81768 | 5122.14 | 0.62% | 21.00 |
| 2025-07-15 | 6.30 | 6.23 | -0.06 | -0.95% | 6.17 | 6.31 | 93652 | 5827.34 | 0.71% | 0.00 |
| 2025-07-14 | 6.27 | 6.29 | 0.02 | 0.32% | 6.23 | 6.31 | 61406 | 3856.45 | 0.46% | 0.00 |
| 2025-07-11 | 6.27 | 6.27 | 0.00 | 0.00% | 6.21 | 6.30 | 67611 | 4231.36 | 0.51% | 0.00 |
| 2025-07-10 | 6.29 | 6.27 | -0.04 | -0.63% | 6.19 | 6.30 | 96992 | 6061.50 | 0.73% | 0.00 |
| 2025-07-09 | 6.25 | 6.31 | 0.09 | 1.45% | 6.21 | 6.33 | 142805 | 8974.36 | 1.08% | 0.00 |
| 2025-07-08 | 6.19 | 6.22 | 0.03 | 0.48% | 6.16 | 6.28 | 92874 | 5774.43 | 0.70% | 0.00 |
| 2025-07-07 | 6.13 | 6.19 | 0.06 | 0.98% | 6.13 | 6.23 | 88860 | 5499.72 | 0.67% | 0.00 |
| 2025-07-04 | 6.19 | 6.13 | -0.05 | -0.81% | 6.13 | 6.21 | 65365 | 4027.86 | 0.49% | 0.00 |
| 2025-07-03 | 6.17 | 6.18 | -0.01 | -0.16% | 6.17 | 6.23 | 60879 | 3770.69 | 0.46% | 0.00 |
| 2025-07-02 | 6.21 | 6.19 | 0.00 | 0.00% | 6.14 | 6.21 | 76982 | 4755.19 | 0.58% | 8.00 |
中汽股份(301215)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。
