| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 5.90 | 6.00 | 0.06 | 1.01% | 5.87 | 6.04 | 73319 | 4378.91 | 0.55% | 0.00 |
| 2026-03-26 | 6.04 | 5.94 | -0.11 | -1.82% | 5.91 | 6.09 | 91467 | 5475.56 | 0.69% | 0.00 |
| 2026-03-25 | 6.00 | 6.05 | 0.08 | 1.34% | 5.98 | 6.07 | 86186 | 5204.06 | 0.65% | 0.00 |
| 2026-03-24 | 5.90 | 5.97 | 0.18 | 3.11% | 5.79 | 5.98 | 125490 | 7396.04 | 0.95% | 1.00 |
| 2026-03-23 | 6.16 | 5.79 | -0.46 | -7.36% | 5.71 | 6.16 | 198770 | 11775.96 | 1.50% | 0.00 |
| 2026-03-20 | 6.39 | 6.25 | -0.14 | -2.19% | 6.24 | 6.44 | 100413 | 6356.25 | 0.76% | 0.00 |
| 2026-03-19 | 6.45 | 6.39 | -0.11 | -1.69% | 6.36 | 6.48 | 99772 | 6403.78 | 0.75% | 0.00 |
| 2026-03-18 | 6.48 | 6.50 | 0.02 | 0.31% | 6.41 | 6.53 | 80683 | 5219.88 | 0.61% | 0.00 |
| 2026-03-17 | 6.62 | 6.48 | -0.11 | -1.67% | 6.47 | 6.65 | 91747 | 6018.37 | 0.69% | 0.00 |
| 2026-03-16 | 6.61 | 6.59 | -0.01 | -0.15% | 6.53 | 6.62 | 70981 | 4662.52 | 0.54% | 0.00 |
| 2026-03-13 | 6.64 | 6.60 | -0.06 | -0.90% | 6.58 | 6.72 | 88720 | 5902.14 | 0.67% | 0.00 |
| 2026-03-12 | 6.70 | 6.66 | -0.06 | -0.89% | 6.63 | 6.75 | 86975 | 5814.47 | 0.66% | 1.00 |
| 2026-03-11 | 6.82 | 6.72 | -0.06 | -0.88% | 6.70 | 6.82 | 88987 | 5993.94 | 0.67% | 0.00 |
| 2026-03-10 | 6.70 | 6.78 | 0.15 | 2.26% | 6.67 | 6.81 | 120852 | 8178.37 | 0.91% | 0.00 |
| 2026-03-09 | 6.70 | 6.63 | -0.24 | -3.49% | 6.50 | 6.78 | 180213 | 11890.78 | 1.36% | 0.00 |
| 2026-03-06 | 6.71 | 6.87 | 0.13 | 1.93% | 6.69 | 6.89 | 90596 | 6187.10 | 0.69% | 0.00 |
| 2026-03-05 | 6.72 | 6.74 | 0.14 | 2.12% | 6.68 | 6.84 | 126774 | 8564.76 | 0.96% | 0.00 |
| 2026-03-04 | 6.70 | 6.60 | -0.13 | -1.93% | 6.54 | 6.74 | 157097 | 10426.61 | 1.19% | 0.00 |
| 2026-03-03 | 7.01 | 6.73 | -0.27 | -3.86% | 6.72 | 7.08 | 173614 | 11928.80 | 1.31% | 0.00 |
| 2026-03-02 | 7.17 | 7.00 | -0.29 | -3.98% | 6.97 | 7.23 | 182259 | 12865.27 | 1.38% | 0.00 |
| 2026-02-27 | 7.30 | 7.29 | -0.05 | -0.68% | 7.22 | 7.33 | 107488 | 7821.82 | 0.81% | 0.00 |
| 2026-02-26 | 7.20 | 7.34 | 0.13 | 1.80% | 7.18 | 7.42 | 164918 | 12057.30 | 1.25% | 0.00 |
| 2026-02-25 | 7.26 | 7.21 | -0.07 | -0.96% | 7.19 | 7.32 | 128785 | 9330.21 | 0.97% | 0.00 |
| 2026-02-24 | 7.24 | 7.28 | 0.12 | 1.68% | 7.20 | 7.33 | 113601 | 8239.63 | 0.86% | 0.00 |
| 2026-02-13 | 7.19 | 7.16 | -0.04 | -0.56% | 7.14 | 7.33 | 125960 | 9120.74 | 0.95% | 1.00 |
| 2026-02-12 | 7.15 | 7.20 | 0.03 | 0.42% | 7.12 | 7.25 | 113798 | 8193.14 | 0.86% | 0.00 |
| 2026-02-11 | 7.11 | 7.17 | 0.06 | 0.84% | 7.09 | 7.27 | 147761 | 10601.44 | 1.12% | 0.00 |
| 2026-02-10 | 7.01 | 7.11 | 0.10 | 1.43% | 6.96 | 7.21 | 149823 | 10612.65 | 1.13% | 0.00 |
| 2026-02-09 | 7.03 | 7.01 | 0.05 | 0.72% | 6.97 | 7.05 | 105956 | 7424.40 | 0.80% | 0.00 |
| 2026-02-06 | 6.98 | 6.96 | -0.03 | -0.43% | 6.90 | 7.07 | 122726 | 8594.85 | 0.93% | 0.00 |
| 2026-02-05 | 7.04 | 6.99 | -0.05 | -0.71% | 6.97 | 7.14 | 111447 | 7847.83 | 0.84% | 0.00 |
| 2026-02-04 | 6.91 | 7.04 | 0.15 | 2.18% | 6.86 | 7.20 | 168950 | 11924.77 | 1.28% | 0.00 |
| 2026-02-03 | 6.87 | 6.89 | 0.08 | 1.17% | 6.81 | 6.92 | 113511 | 7815.14 | 0.86% | 0.00 |
| 2026-02-02 | 6.90 | 6.81 | -0.12 | -1.73% | 6.81 | 6.96 | 129945 | 8947.83 | 0.98% | 0.00 |
| 2026-01-30 | 6.94 | 6.93 | -0.05 | -0.72% | 6.82 | 7.01 | 141462 | 9786.65 | 1.07% | 0.00 |
| 2026-01-29 | 7.06 | 6.98 | -0.10 | -1.41% | 6.96 | 7.17 | 148990 | 10494.29 | 1.13% | 0.00 |
| 2026-01-28 | 7.14 | 7.08 | -0.10 | -1.39% | 7.07 | 7.22 | 120552 | 8575.55 | 0.91% | 0.00 |
| 2026-01-27 | 7.13 | 7.18 | 0.05 | 0.70% | 6.99 | 7.21 | 140232 | 9975.59 | 1.06% | 0.00 |
| 2026-01-26 | 7.36 | 7.13 | -0.22 | -2.99% | 7.10 | 7.38 | 189417 | 13613.52 | 1.43% | 0.00 |
| 2026-01-23 | 7.28 | 7.35 | 0.12 | 1.66% | 7.23 | 7.39 | 180975 | 13247.43 | 1.37% | 0.00 |
| 2026-01-22 | 7.27 | 7.23 | 0.02 | 0.28% | 7.21 | 7.32 | 134833 | 9786.46 | 1.02% | 0.00 |
| 2026-01-21 | 7.11 | 7.21 | 0.05 | 0.70% | 7.10 | 7.23 | 125099 | 8993.38 | 0.95% | 0.00 |
| 2026-01-20 | 7.22 | 7.16 | -0.08 | -1.10% | 7.09 | 7.25 | 165377 | 11838.69 | 1.25% | 0.00 |
| 2026-01-19 | 7.02 | 7.24 | 0.22 | 3.13% | 7.02 | 7.35 | 251044 | 18086.16 | 1.90% | 0.00 |
| 2026-01-16 | 7.01 | 7.02 | 0.03 | 0.43% | 6.97 | 7.09 | 144432 | 10139.75 | 1.09% | 0.00 |
| 2026-01-15 | 7.00 | 6.99 | -0.03 | -0.43% | 6.93 | 7.11 | 160714 | 11247.62 | 1.22% | 5.00 |
| 2026-01-14 | 7.03 | 7.02 | -0.01 | -0.14% | 6.91 | 7.23 | 274728 | 19410.28 | 2.08% | 0.00 |
| 2026-01-13 | 7.24 | 7.03 | -0.23 | -3.17% | 7.01 | 7.27 | 206400 | 14663.83 | 1.56% | 0.00 |
| 2026-01-12 | 7.00 | 7.26 | 0.25 | 3.57% | 6.99 | 7.29 | 251625 | 17965.15 | 1.90% | 0.00 |
| 2026-01-09 | 7.00 | 7.01 | -0.01 | -0.14% | 6.93 | 7.04 | 164186 | 11469.90 | 1.24% | 0.00 |
| 2026-01-08 | 6.97 | 7.02 | 0.02 | 0.29% | 6.91 | 7.02 | 177001 | 12342.45 | 1.34% | 0.00 |
| 2026-01-07 | 7.11 | 7.00 | -0.14 | -1.96% | 6.93 | 7.17 | 251822 | 17640.37 | 1.90% | 0.00 |
| 2026-01-06 | 6.85 | 7.14 | 0.28 | 4.08% | 6.82 | 7.23 | 356789 | 25193.63 | 2.70% | 0.00 |
| 2026-01-05 | 6.85 | 6.86 | 0.01 | 0.15% | 6.79 | 6.87 | 152719 | 10440.15 | 1.15% | 10.00 |
| 2025-12-31 | 6.79 | 6.85 | 0.08 | 1.18% | 6.72 | 6.88 | 131169 | 8933.13 | 0.99% | 0.00 |
| 2025-12-30 | 6.81 | 6.77 | -0.05 | -0.73% | 6.75 | 6.87 | 149193 | 10156.04 | 1.13% | 0.00 |
| 2025-12-29 | 6.94 | 6.82 | -0.10 | -1.45% | 6.81 | 6.95 | 198821 | 13605.70 | 1.50% | 0.00 |
| 2025-12-26 | 6.87 | 6.92 | 0.05 | 0.73% | 6.81 | 7.00 | 184827 | 12740.41 | 1.40% | 0.00 |
| 2025-12-25 | 6.82 | 6.87 | 0.05 | 0.73% | 6.78 | 6.90 | 140234 | 9608.32 | 1.06% | 0.00 |
| 2025-12-24 | 6.79 | 6.82 | 0.07 | 1.04% | 6.76 | 6.95 | 179374 | 12273.24 | 1.36% | 0.00 |
| 2025-12-23 | 6.86 | 6.75 | -0.13 | -1.89% | 6.73 | 6.91 | 223632 | 15206.33 | 1.69% | 0.00 |
| 2025-12-22 | 6.92 | 6.88 | 0.06 | 0.88% | 6.86 | 7.04 | 395667 | 27468.36 | 2.99% | 3.00 |
| 2025-12-19 | 6.55 | 6.82 | 0.25 | 3.81% | 6.52 | 6.88 | 356162 | 24165.07 | 2.69% | 8.00 |
| 2025-12-18 | 6.42 | 6.57 | 0.05 | 0.77% | 6.39 | 6.64 | 261434 | 17172.31 | 1.98% | 29.00 |
| 2025-12-17 | 6.39 | 6.52 | 0.10 | 1.56% | 6.25 | 6.52 | 360056 | 23071.44 | 2.72% | 18.00 |
| 2025-12-16 | 6.69 | 6.42 | 0.19 | 3.05% | 6.31 | 6.79 | 436858 | 28330.47 | 3.30% | 0.00 |
| 2025-12-15 | 6.21 | 6.23 | -0.02 | -0.32% | 6.18 | 6.29 | 65943 | 4117.06 | 0.50% | 0.00 |
| 2025-12-12 | 6.23 | 6.25 | 0.02 | 0.32% | 6.19 | 6.31 | 90834 | 5688.69 | 0.69% | 0.00 |
| 2025-12-11 | 6.34 | 6.23 | -0.10 | -1.58% | 6.23 | 6.35 | 93285 | 5857.01 | 0.71% | 0.00 |
| 2025-12-10 | 6.31 | 6.33 | 0.01 | 0.16% | 6.27 | 6.37 | 85782 | 5428.59 | 0.65% | 0.00 |
| 2025-12-09 | 6.40 | 6.32 | -0.11 | -1.71% | 6.32 | 6.46 | 67739 | 4325.91 | 0.51% | 0.00 |
| 2025-12-08 | 6.47 | 6.43 | -0.02 | -0.31% | 6.41 | 6.52 | 93052 | 6027.63 | 0.70% | 0.00 |
| 2025-12-05 | 6.36 | 6.45 | 0.08 | 1.26% | 6.32 | 6.46 | 67597 | 4321.93 | 0.51% | 0.00 |
| 2025-12-04 | 6.47 | 6.37 | -0.08 | -1.24% | 6.35 | 6.47 | 63598 | 4063.55 | 0.48% | 0.00 |
| 2025-12-03 | 6.55 | 6.45 | -0.08 | -1.23% | 6.40 | 6.57 | 90361 | 5829.67 | 0.68% | 0.00 |
| 2025-12-02 | 6.57 | 6.53 | -0.03 | -0.46% | 6.51 | 6.58 | 66482 | 4342.64 | 0.50% | 0.00 |
| 2025-12-01 | 6.54 | 6.60 | 0.06 | 0.92% | 6.52 | 6.62 | 100616 | 6622.99 | 0.76% | 0.00 |
| 2025-11-28 | 6.50 | 6.54 | 0.04 | 0.62% | 6.44 | 6.55 | 80653 | 5249.14 | 0.61% | 0.00 |
| 2025-11-27 | 6.51 | 6.50 | -0.01 | -0.15% | 6.44 | 6.58 | 79303 | 5163.33 | 0.60% | 0.00 |
| 2025-11-26 | 6.55 | 6.51 | -0.05 | -0.76% | 6.50 | 6.65 | 102050 | 6707.27 | 0.77% | 0.00 |
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。
