| 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 | 26.12 | 27.42 | 1.81 | 7.07% | 25.99 | 27.53 | 440938 | 118933.31 | 1.96% |
| 2026-02-02 | 25.96 | 25.61 | -0.47 | -1.80% | 25.61 | 26.32 | 307218 | 79421.41 | 1.36% |
| 2026-01-30 | 26.16 | 26.08 | -0.23 | -0.87% | 25.32 | 26.62 | 407335 | 106065.05 | 1.81% |
| 2026-01-29 | 27.50 | 26.31 | -1.19 | -4.33% | 26.11 | 27.70 | 431932 | 114779.05 | 1.92% |
| 2026-01-28 | 26.92 | 27.50 | 0.75 | 2.80% | 26.69 | 28.09 | 533104 | 147384.17 | 2.37% |
| 2026-01-27 | 26.71 | 26.75 | -0.20 | -0.74% | 26.39 | 26.98 | 341267 | 91036.85 | 1.51% |
| 2026-01-26 | 26.65 | 26.95 | 0.35 | 1.32% | 26.36 | 27.80 | 512267 | 138049.77 | 2.27% |
| 2026-01-23 | 27.00 | 26.60 | -0.58 | -2.13% | 26.30 | 28.79 | 714313 | 194745.00 | 3.17% |
| 2026-01-22 | 25.46 | 27.18 | 1.85 | 7.30% | 25.40 | 27.77 | 687245 | 183515.12 | 3.05% |
| 2026-01-21 | 25.16 | 25.33 | -0.04 | -0.16% | 24.97 | 25.94 | 405537 | 103202.34 | 1.80% |
| 2026-01-20 | 24.85 | 25.37 | 0.53 | 2.13% | 24.71 | 25.50 | 352342 | 88606.65 | 1.56% |
| 2026-01-19 | 24.50 | 24.84 | 0.21 | 0.85% | 24.48 | 25.19 | 291680 | 72494.74 | 1.29% |
| 2026-01-16 | 25.16 | 24.63 | -0.53 | -2.11% | 24.56 | 25.44 | 368227 | 91738.44 | 1.63% |
| 2026-01-15 | 24.79 | 25.16 | 0.24 | 0.96% | 24.73 | 26.00 | 515047 | 129941.08 | 2.29% |
| 2026-01-14 | 24.15 | 24.92 | 0.68 | 2.81% | 24.10 | 25.75 | 746588 | 186345.92 | 3.31% |
| 2026-01-13 | 23.49 | 24.24 | 0.69 | 2.93% | 23.01 | 24.70 | 603957 | 144658.86 | 2.68% |
| 2026-01-12 | 23.48 | 23.55 | 0.02 | 0.08% | 23.35 | 23.74 | 374641 | 88234.24 | 1.66% |
| 2026-01-09 | 23.63 | 23.53 | -0.05 | -0.21% | 23.33 | 23.85 | 403443 | 95165.12 | 1.79% |
| 2026-01-08 | 22.63 | 23.58 | 0.85 | 3.74% | 22.58 | 23.87 | 594117 | 139132.56 | 2.64% |
| 2026-01-07 | 23.11 | 22.73 | -0.54 | -2.32% | 22.59 | 23.23 | 404227 | 92439.86 | 1.79% |
| 2026-01-06 | 21.78 | 23.27 | 1.46 | 6.69% | 21.68 | 23.68 | 752255 | 170788.38 | 3.34% |
| 2026-01-05 | 20.85 | 21.81 | 1.11 | 5.36% | 20.85 | 22.15 | 508126 | 109475.09 | 2.25% |
| 2025-12-31 | 20.88 | 20.70 | -0.10 | -0.48% | 20.66 | 20.92 | 164960 | 34251.62 | 0.73% |
| 2025-12-30 | 21.00 | 20.80 | -0.19 | -0.91% | 20.66 | 21.11 | 197047 | 41161.75 | 0.87% |
| 2025-12-29 | 20.93 | 20.99 | 0.06 | 0.29% | 20.91 | 21.31 | 229357 | 48385.07 | 1.02% |
| 2025-12-26 | 20.89 | 20.93 | 0.00 | 0.00% | 20.66 | 20.98 | 224502 | 46807.45 | 1.00% |
| 2025-12-25 | 20.60 | 20.93 | 0.25 | 1.21% | 20.55 | 20.98 | 234955 | 48941.66 | 1.04% |
| 2025-12-24 | 20.30 | 20.68 | 0.35 | 1.72% | 20.21 | 20.69 | 197496 | 40560.38 | 0.88% |
| 2025-12-23 | 20.41 | 20.33 | -0.07 | -0.34% | 20.25 | 20.50 | 106921 | 21747.33 | 0.47% |
| 2025-12-22 | 20.50 | 20.40 | 0.10 | 0.49% | 20.30 | 20.53 | 146645 | 29961.31 | 0.65% |
| 2025-12-19 | 20.05 | 20.30 | 0.22 | 1.10% | 20.04 | 20.40 | 138647 | 28125.64 | 0.62% |
| 2025-12-18 | 19.93 | 20.08 | -0.01 | -0.05% | 19.83 | 20.26 | 126512 | 25343.62 | 0.56% |
| 2025-12-17 | 19.56 | 20.09 | 0.47 | 2.40% | 19.45 | 20.09 | 227798 | 44939.36 | 1.01% |
| 2025-12-16 | 20.14 | 19.62 | -0.62 | -3.06% | 19.51 | 20.18 | 241833 | 47659.51 | 1.07% |
| 2025-12-15 | 20.56 | 20.24 | -0.28 | -1.36% | 20.22 | 20.61 | 159302 | 32499.71 | 0.71% |
| 2025-12-12 | 20.18 | 20.52 | 0.37 | 1.84% | 20.13 | 20.72 | 227021 | 46491.39 | 1.01% |
| 2025-12-11 | 20.41 | 20.15 | -0.24 | -1.18% | 20.10 | 20.53 | 128273 | 26021.88 | 0.57% |
| 2025-12-10 | 20.23 | 20.39 | 0.00 | 0.00% | 20.12 | 20.44 | 186977 | 37914.98 | 0.83% |
| 2025-12-09 | 20.00 | 20.39 | 0.59 | 2.98% | 20.00 | 20.81 | 503319 | 103079.91 | 2.23% |
| 2025-12-08 | 19.65 | 19.80 | 0.17 | 0.87% | 19.65 | 20.09 | 244335 | 48709.05 | 1.08% |
| 2025-12-05 | 19.49 | 19.63 | 0.16 | 0.82% | 19.44 | 19.65 | 149683 | 29261.39 | 0.66% |
| 2025-12-04 | 19.78 | 19.47 | -0.32 | -1.62% | 19.41 | 19.83 | 175082 | 34308.16 | 0.78% |
| 2025-12-03 | 20.10 | 19.79 | -0.31 | -1.54% | 19.76 | 20.12 | 230210 | 45833.82 | 1.02% |
| 2025-12-02 | 20.13 | 20.10 | -0.07 | -0.35% | 20.01 | 20.31 | 158384 | 31961.03 | 0.70% |
| 2025-12-01 | 20.27 | 20.17 | -0.12 | -0.59% | 20.13 | 20.32 | 167725 | 33844.39 | 0.74% |
| 2025-11-28 | 20.21 | 20.29 | 0.15 | 0.74% | 20.14 | 20.36 | 128446 | 25988.86 | 0.57% |
| 2025-11-27 | 20.18 | 20.14 | -0.03 | -0.15% | 20.12 | 20.24 | 132915 | 26800.38 | 0.59% |
| 2025-11-26 | 20.60 | 20.17 | -0.67 | -3.21% | 20.09 | 20.66 | 292735 | 59341.09 | 1.30% |
| 2025-11-25 | 20.82 | 20.92 | 0.30 | 1.45% | 20.47 | 21.23 | 452236 | 94330.88 | 2.01% |
| 2025-11-24 | 20.00 | 20.62 | 0.54 | 2.69% | 19.99 | 20.67 | 338217 | 69209.13 | 1.50% |
| 2025-11-21 | 20.18 | 20.08 | -0.26 | -1.28% | 19.88 | 20.53 | 324044 | 65351.81 | 1.44% |
| 2025-11-20 | 20.60 | 20.34 | -0.48 | -2.31% | 20.32 | 20.60 | 254493 | 51981.31 | 1.13% |
| 2025-11-19 | 20.38 | 20.82 | 0.43 | 2.11% | 20.27 | 20.87 | 408440 | 84374.48 | 1.81% |
| 2025-11-18 | 20.54 | 20.39 | -0.19 | -0.92% | 20.26 | 20.54 | 196413 | 39949.92 | 0.87% |
| 2025-11-17 | 20.63 | 20.58 | 0.06 | 0.29% | 20.54 | 20.76 | 185466 | 38301.50 | 0.82% |
| 2025-11-14 | 20.68 | 20.52 | -0.26 | -1.25% | 20.52 | 20.78 | 228890 | 47249.59 | 1.02% |
| 2025-11-13 | 20.72 | 20.78 | 0.06 | 0.29% | 20.68 | 20.79 | 151056 | 31317.69 | 0.67% |
| 2025-11-12 | 21.00 | 20.72 | -0.28 | -1.33% | 20.68 | 21.01 | 240167 | 49933.45 | 1.07% |
| 2025-11-11 | 21.18 | 21.00 | 0.07 | 0.33% | 20.97 | 21.60 | 256736 | 54331.60 | 1.14% |
| 2025-11-10 | 20.92 | 20.93 | -0.02 | -0.10% | 20.80 | 20.98 | 181647 | 37935.63 | 0.81% |
| 2025-11-07 | 21.07 | 20.95 | -0.13 | -0.62% | 20.92 | 21.35 | 259434 | 54730.08 | 1.15% |
| 2025-11-06 | 20.87 | 21.08 | 0.15 | 0.72% | 20.85 | 21.17 | 252438 | 53215.38 | 1.12% |
| 2025-11-05 | 20.70 | 20.93 | 0.10 | 0.48% | 20.66 | 21.04 | 207477 | 43237.72 | 0.92% |
| 2025-11-04 | 20.97 | 20.83 | -0.20 | -0.95% | 20.73 | 21.09 | 196530 | 41037.24 | 0.87% |
| 2025-11-03 | 20.92 | 21.03 | 0.13 | 0.62% | 20.63 | 21.03 | 285269 | 59490.19 | 1.27% |
| 2025-10-31 | 21.50 | 20.90 | -1.00 | -4.57% | 20.81 | 21.50 | 616389 | 130019.70 | 2.74% |
| 2025-10-30 | 22.10 | 21.90 | -0.25 | -1.13% | 21.72 | 22.19 | 183943 | 40422.68 | 0.82% |
| 2025-10-29 | 22.13 | 22.15 | 0.00 | 0.00% | 21.99 | 22.23 | 177544 | 39297.22 | 0.79% |
| 2025-10-28 | 22.20 | 22.15 | -0.23 | -1.03% | 22.02 | 22.32 | 170895 | 37879.40 | 0.76% |
| 2025-10-27 | 21.86 | 22.38 | 0.69 | 3.18% | 21.86 | 22.41 | 252515 | 56088.14 | 1.12% |
| 2025-10-24 | 21.58 | 21.69 | 0.12 | 0.56% | 21.56 | 21.85 | 143782 | 31220.37 | 0.64% |
| 2025-10-23 | 21.75 | 21.57 | -0.22 | -1.01% | 21.26 | 21.79 | 155217 | 33245.20 | 0.69% |
| 2025-10-22 | 22.11 | 21.79 | -0.49 | -2.20% | 21.76 | 22.19 | 150830 | 32991.32 | 0.67% |
| 2025-10-21 | 21.76 | 22.28 | 0.64 | 2.96% | 21.75 | 22.35 | 220902 | 48865.15 | 0.98% |
| 2025-10-20 | 21.86 | 21.64 | -0.19 | -0.87% | 21.53 | 22.12 | 163435 | 35679.68 | 0.73% |
| 2025-10-17 | 22.65 | 21.83 | -0.84 | -3.71% | 21.77 | 22.82 | 184476 | 40997.81 | 0.82% |
| 2025-10-16 | 22.89 | 22.67 | -0.24 | -1.05% | 22.64 | 22.97 | 131208 | 29888.29 | 0.58% |
| 2025-10-15 | 22.81 | 22.91 | 0.00 | 0.00% | 22.59 | 23.05 | 163010 | 37210.14 | 0.72% |
| 2025-10-14 | 22.87 | 22.91 | 0.16 | 0.70% | 22.78 | 23.36 | 248511 | 57289.79 | 1.10% |
| 2025-10-13 | 22.40 | 22.75 | -0.17 | -0.74% | 22.40 | 22.91 | 192837 | 43804.12 | 0.86% |
中国动力(600482)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。
