| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.04 | 159521 | 6385.62 | 0.71% |
| 2026-02-02 | 4.09 | 4.02 | -0.07 | -1.71% | 4.01 | 4.12 | 224629 | 9132.31 | 1.00% |
| 2026-01-30 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.16 | 274715 | 11256.51 | 1.22% |
| 2026-01-29 | 4.26 | 4.09 | -0.30 | -6.83% | 4.02 | 4.26 | 622009 | 25508.68 | 2.77% |
| 2026-01-28 | 4.34 | 4.39 | 0.05 | 1.15% | 4.34 | 4.41 | 188012 | 8242.09 | 0.84% |
| 2026-01-27 | 4.37 | 4.34 | -0.03 | -0.69% | 4.30 | 4.37 | 158279 | 6861.64 | 0.70% |
| 2026-01-26 | 4.38 | 4.37 | 0.00 | 0.00% | 4.32 | 4.39 | 178934 | 7797.92 | 0.80% |
| 2026-01-23 | 4.39 | 4.37 | 0.00 | 0.00% | 4.36 | 4.40 | 117939 | 5163.18 | 0.52% |
| 2026-01-22 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 129380 | 5654.05 | 0.58% |
| 2026-01-21 | 4.37 | 4.34 | -0.03 | -0.69% | 4.32 | 4.38 | 145840 | 6338.52 | 0.65% |
| 2026-01-20 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.38 | 177833 | 7722.23 | 0.79% |
| 2026-01-19 | 4.27 | 4.31 | 0.05 | 1.17% | 4.26 | 4.32 | 130345 | 5600.34 | 0.58% |
| 2026-01-16 | 4.27 | 4.26 | 0.00 | 0.00% | 4.26 | 4.29 | 111203 | 4749.00 | 0.49% |
| 2026-01-15 | 4.29 | 4.26 | -0.01 | -0.23% | 4.25 | 4.29 | 90593 | 3865.11 | 0.40% |
| 2026-01-14 | 4.34 | 4.27 | -0.07 | -1.61% | 4.26 | 4.35 | 184900 | 7966.47 | 0.82% |
| 2026-01-13 | 4.32 | 4.34 | 0.03 | 0.70% | 4.31 | 4.35 | 170002 | 7366.06 | 0.76% |
| 2026-01-12 | 4.26 | 4.31 | 0.04 | 0.94% | 4.26 | 4.31 | 153892 | 6594.00 | 0.68% |
| 2026-01-09 | 4.25 | 4.27 | 0.02 | 0.47% | 4.25 | 4.28 | 118320 | 5042.59 | 0.53% |
| 2026-01-08 | 4.25 | 4.25 | 0.00 | 0.00% | 4.24 | 4.27 | 89478 | 3805.05 | 0.40% |
| 2026-01-07 | 4.28 | 4.25 | -0.03 | -0.70% | 4.25 | 4.29 | 107524 | 4581.66 | 0.48% |
| 2026-01-06 | 4.26 | 4.28 | 0.03 | 0.71% | 4.24 | 4.30 | 155578 | 6650.04 | 0.69% |
| 2026-01-05 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 145810 | 6190.99 | 0.65% |
| 2025-12-31 | 4.25 | 4.26 | 0.01 | 0.24% | 4.25 | 4.28 | 69835 | 2976.34 | 0.31% |
| 2025-12-30 | 4.28 | 4.25 | -0.03 | -0.70% | 4.23 | 4.28 | 94956 | 4037.77 | 0.42% |
| 2025-12-29 | 4.32 | 4.28 | -0.03 | -0.70% | 4.27 | 4.32 | 95224 | 4086.34 | 0.42% |
| 2025-12-26 | 4.35 | 4.31 | -0.02 | -0.46% | 4.30 | 4.36 | 82824 | 3582.44 | 0.37% |
| 2025-12-25 | 4.30 | 4.33 | 0.02 | 0.46% | 4.30 | 4.35 | 96298 | 4173.42 | 0.43% |
| 2025-12-24 | 4.28 | 4.31 | 0.04 | 0.94% | 4.25 | 4.32 | 102378 | 4390.69 | 0.46% |
| 2025-12-23 | 4.28 | 4.27 | 0.00 | 0.00% | 4.26 | 4.31 | 78804 | 3374.22 | 0.35% |
| 2025-12-22 | 4.31 | 4.27 | -0.05 | -1.16% | 4.27 | 4.32 | 103012 | 4426.83 | 0.46% |
| 2025-12-19 | 4.31 | 4.32 | 0.01 | 0.23% | 4.28 | 4.34 | 120859 | 5217.18 | 0.54% |
| 2025-12-18 | 4.30 | 4.31 | 0.01 | 0.23% | 4.25 | 4.32 | 109935 | 4712.31 | 0.49% |
| 2025-12-17 | 4.28 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 112245 | 4807.31 | 0.50% |
| 2025-12-16 | 4.28 | 4.28 | -0.01 | -0.23% | 4.24 | 4.31 | 107066 | 4577.55 | 0.48% |
| 2025-12-15 | 4.25 | 4.29 | 0.04 | 0.94% | 4.23 | 4.31 | 122833 | 5245.49 | 0.55% |
| 2025-12-12 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.36 | 176990 | 7582.65 | 0.79% |
| 2025-12-11 | 4.42 | 4.34 | -0.08 | -1.81% | 4.32 | 4.44 | 135216 | 5909.30 | 0.60% |
| 2025-12-10 | 4.42 | 4.42 | -0.01 | -0.23% | 4.41 | 4.46 | 141083 | 6259.34 | 0.63% |
| 2025-12-09 | 4.43 | 4.43 | -0.01 | -0.23% | 4.39 | 4.46 | 115255 | 5102.41 | 0.51% |
| 2025-12-08 | 4.48 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 128432 | 5711.95 | 0.57% |
| 2025-12-05 | 4.52 | 4.48 | -0.04 | -0.88% | 4.44 | 4.53 | 125706 | 5625.13 | 0.56% |
| 2025-12-04 | 4.51 | 4.52 | 0.00 | 0.00% | 4.47 | 4.54 | 111797 | 5036.68 | 0.50% |
| 2025-12-03 | 4.47 | 4.52 | 0.06 | 1.35% | 4.44 | 4.54 | 153608 | 6914.53 | 0.68% |
| 2025-12-02 | 4.38 | 4.46 | 0.08 | 1.83% | 4.37 | 4.47 | 138860 | 6144.51 | 0.62% |
| 2025-12-01 | 4.38 | 4.38 | -0.02 | -0.45% | 4.35 | 4.41 | 142004 | 6225.42 | 0.63% |
| 2025-11-28 | 4.40 | 4.40 | -0.01 | -0.23% | 4.37 | 4.41 | 112740 | 4949.16 | 0.50% |
| 2025-11-27 | 4.43 | 4.41 | -0.02 | -0.45% | 4.40 | 4.44 | 84589 | 3736.36 | 0.38% |
| 2025-11-26 | 4.44 | 4.43 | 0.00 | 0.00% | 4.42 | 4.48 | 105456 | 4692.20 | 0.47% |
| 2025-11-25 | 4.42 | 4.43 | 0.03 | 0.68% | 4.39 | 4.46 | 153210 | 6790.65 | 0.68% |
| 2025-11-24 | 4.46 | 4.40 | -0.06 | -1.35% | 4.39 | 4.48 | 172125 | 7617.09 | 0.77% |
| 2025-11-21 | 4.57 | 4.46 | -0.12 | -2.62% | 4.45 | 4.58 | 183527 | 8275.76 | 0.82% |
| 2025-11-20 | 4.60 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 104968 | 4814.66 | 0.47% |
| 2025-11-19 | 4.65 | 4.59 | -0.07 | -1.50% | 4.57 | 4.68 | 150583 | 6945.65 | 0.67% |
| 2025-11-18 | 4.65 | 4.66 | -0.01 | -0.21% | 4.62 | 4.69 | 164836 | 7661.99 | 0.73% |
| 2025-11-17 | 4.71 | 4.67 | -0.04 | -0.85% | 4.64 | 4.71 | 135117 | 6310.49 | 0.60% |
| 2025-11-14 | 4.73 | 4.71 | -0.02 | -0.42% | 4.71 | 4.77 | 114017 | 5408.86 | 0.51% |
| 2025-11-13 | 4.75 | 4.73 | -0.02 | -0.42% | 4.69 | 4.76 | 154149 | 7265.10 | 0.69% |
| 2025-11-12 | 4.76 | 4.75 | -0.01 | -0.21% | 4.72 | 4.79 | 136345 | 6490.18 | 0.61% |
| 2025-11-11 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.78 | 130898 | 6224.32 | 0.58% |
| 2025-11-10 | 4.79 | 4.74 | -0.06 | -1.25% | 4.72 | 4.79 | 188731 | 8956.10 | 0.84% |
| 2025-11-07 | 4.71 | 4.80 | 0.06 | 1.27% | 4.71 | 4.83 | 220067 | 10551.15 | 0.98% |
| 2025-11-06 | 4.69 | 4.74 | 0.05 | 1.07% | 4.66 | 4.83 | 256325 | 12137.49 | 1.14% |
| 2025-11-05 | 4.64 | 4.69 | 0.03 | 0.64% | 4.60 | 4.71 | 254258 | 11865.73 | 1.13% |
| 2025-11-04 | 4.58 | 4.66 | 0.07 | 1.53% | 4.57 | 4.69 | 249623 | 11608.25 | 1.11% |
| 2025-11-03 | 4.54 | 4.59 | 0.04 | 0.88% | 4.52 | 4.59 | 199910 | 9113.93 | 0.89% |
| 2025-10-31 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.58 | 244131 | 11100.41 | 1.09% |
| 2025-10-30 | 4.56 | 4.54 | 0.00 | 0.00% | 4.53 | 4.58 | 182677 | 8315.29 | 0.81% |
| 2025-10-29 | 4.54 | 4.54 | -0.05 | -1.09% | 4.48 | 4.57 | 238996 | 10823.20 | 1.06% |
| 2025-10-28 | 4.54 | 4.59 | 0.13 | 2.91% | 4.54 | 4.64 | 439809 | 20154.46 | 1.96% |
| 2025-10-27 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.48 | 246577 | 10956.75 | 1.10% |
| 2025-10-24 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.48 | 168167 | 7471.97 | 0.75% |
| 2025-10-23 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 215618 | 9646.71 | 0.96% |
| 2025-10-22 | 4.44 | 4.46 | 0.02 | 0.45% | 4.43 | 4.50 | 193380 | 8637.33 | 0.86% |
| 2025-10-21 | 4.42 | 4.44 | 0.02 | 0.45% | 4.41 | 4.46 | 174972 | 7758.26 | 0.78% |
| 2025-10-20 | 4.42 | 4.42 | 0.01 | 0.23% | 4.36 | 4.44 | 138911 | 6115.99 | 0.62% |
| 2025-10-17 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.46 | 197712 | 8758.05 | 0.88% |
| 2025-10-16 | 4.40 | 4.42 | 0.02 | 0.45% | 4.39 | 4.42 | 135265 | 5961.53 | 0.60% |
| 2025-10-15 | 4.39 | 4.40 | 0.01 | 0.23% | 4.36 | 4.42 | 154680 | 6796.07 | 0.69% |
| 2025-10-14 | 4.35 | 4.39 | 0.02 | 0.46% | 4.32 | 4.40 | 190840 | 8346.96 | 0.85% |
| 2025-10-13 | 4.30 | 4.37 | 0.04 | 0.92% | 4.24 | 4.37 | 197782 | 8508.49 | 0.88% |
中原高速(600020)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。
