| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.56 | 8.57 | 0.04 | 0.47% | 8.52 | 8.60 | 244500 | 20943.77 | 1.10% |
| 2025-10-24 | 8.64 | 8.53 | -0.11 | -1.27% | 8.52 | 8.67 | 357732 | 30578.69 | 1.61% |
| 2025-10-23 | 8.70 | 8.64 | -0.14 | -1.59% | 8.51 | 8.74 | 494831 | 42533.29 | 2.23% |
| 2025-10-22 | 8.88 | 8.78 | 0.03 | 0.34% | 8.74 | 9.06 | 894509 | 79647.98 | 4.03% |
| 2025-10-21 | 8.55 | 8.75 | 0.40 | 4.79% | 8.55 | 8.80 | 611996 | 53286.00 | 2.75% |
| 2025-10-20 | 8.36 | 8.35 | -0.01 | -0.12% | 8.30 | 8.40 | 111111 | 9262.11 | 0.50% |
| 2025-10-17 | 8.51 | 8.36 | -0.14 | -1.65% | 8.35 | 8.53 | 180762 | 15241.73 | 0.81% |
| 2025-10-16 | 8.63 | 8.50 | -0.11 | -1.28% | 8.48 | 8.64 | 156397 | 13315.23 | 0.70% |
| 2025-10-15 | 8.58 | 8.61 | 0.06 | 0.70% | 8.54 | 8.61 | 195141 | 16739.64 | 0.88% |
| 2025-10-14 | 8.52 | 8.55 | 0.04 | 0.47% | 8.50 | 8.67 | 305011 | 26158.05 | 1.37% |
| 2025-10-13 | 8.41 | 8.51 | -0.08 | -0.93% | 8.39 | 8.55 | 270789 | 22962.56 | 1.22% |
| 2025-10-10 | 8.47 | 8.59 | 0.11 | 1.30% | 8.41 | 8.64 | 340603 | 29219.04 | 1.53% |
| 2025-10-09 | 8.29 | 8.48 | 0.20 | 2.42% | 8.28 | 8.49 | 267663 | 22602.00 | 1.20% |
| 2025-09-30 | 8.28 | 8.28 | 0.01 | 0.12% | 8.25 | 8.32 | 127047 | 10527.88 | 0.57% |
| 2025-09-29 | 8.19 | 8.27 | 0.07 | 0.85% | 8.13 | 8.29 | 187361 | 15399.18 | 0.84% |
| 2025-09-26 | 8.19 | 8.20 | 0.00 | 0.00% | 8.18 | 8.28 | 126461 | 10407.98 | 0.57% |
| 2025-09-25 | 8.32 | 8.20 | -0.13 | -1.56% | 8.20 | 8.32 | 165896 | 13679.53 | 0.75% |
| 2025-09-24 | 8.28 | 8.33 | 0.02 | 0.24% | 8.25 | 8.35 | 155381 | 12895.44 | 0.70% |
| 2025-09-23 | 8.33 | 8.31 | -0.04 | -0.48% | 8.17 | 8.34 | 230250 | 18984.05 | 1.04% |
| 2025-09-22 | 8.50 | 8.35 | -0.16 | -1.88% | 8.30 | 8.50 | 251875 | 21044.09 | 1.13% |
| 2025-09-19 | 8.31 | 8.51 | 0.18 | 2.16% | 8.31 | 8.53 | 325819 | 27578.48 | 1.47% |
| 2025-09-18 | 8.48 | 8.33 | -0.14 | -1.65% | 8.29 | 8.52 | 296637 | 24969.04 | 1.34% |
| 2025-09-17 | 8.47 | 8.47 | 0.00 | 0.00% | 8.40 | 8.49 | 175255 | 14813.99 | 0.79% |
| 2025-09-16 | 8.48 | 8.47 | 0.00 | 0.00% | 8.41 | 8.50 | 131864 | 11135.44 | 0.59% |
| 2025-09-15 | 8.47 | 8.47 | -0.03 | -0.35% | 8.44 | 8.55 | 181306 | 15378.18 | 0.82% |
| 2025-09-12 | 8.47 | 8.50 | 0.03 | 0.35% | 8.42 | 8.55 | 248598 | 21097.09 | 1.12% |
| 2025-09-11 | 8.37 | 8.47 | 0.08 | 0.95% | 8.33 | 8.47 | 242022 | 20334.00 | 1.09% |
| 2025-09-10 | 8.40 | 8.39 | -0.01 | -0.12% | 8.35 | 8.43 | 148078 | 12414.50 | 0.67% |
| 2025-09-09 | 8.44 | 8.40 | -0.04 | -0.47% | 8.38 | 8.45 | 196709 | 16553.62 | 0.89% |
| 2025-09-08 | 8.36 | 8.44 | 0.05 | 0.60% | 8.35 | 8.45 | 220239 | 18531.41 | 0.99% |
| 2025-09-05 | 8.34 | 8.39 | 0.06 | 0.72% | 8.27 | 8.39 | 239602 | 19978.24 | 1.08% |
| 2025-09-04 | 8.30 | 8.33 | 0.06 | 0.73% | 8.23 | 8.37 | 262120 | 21783.82 | 1.18% |
| 2025-09-03 | 8.42 | 8.27 | -0.16 | -1.90% | 8.24 | 8.45 | 250119 | 20841.76 | 1.13% |
| 2025-09-02 | 8.52 | 8.43 | -0.07 | -0.82% | 8.35 | 8.53 | 270917 | 22797.00 | 1.22% |
| 2025-09-01 | 8.50 | 8.50 | -0.03 | -0.35% | 8.45 | 8.56 | 286587 | 24374.20 | 1.29% |
| 2025-08-29 | 8.59 | 8.53 | -0.09 | -1.04% | 8.52 | 8.68 | 258798 | 22244.96 | 1.16% |
| 2025-08-28 | 8.54 | 8.62 | 0.08 | 0.94% | 8.38 | 8.62 | 383261 | 32625.31 | 1.73% |
| 2025-08-27 | 8.82 | 8.54 | -0.27 | -3.06% | 8.53 | 8.83 | 481081 | 41902.61 | 2.17% |
| 2025-08-26 | 8.87 | 8.81 | -0.06 | -0.68% | 8.81 | 8.87 | 291206 | 25721.10 | 1.31% |
| 2025-08-25 | 8.84 | 8.87 | 0.01 | 0.11% | 8.81 | 8.91 | 461869 | 40952.36 | 2.08% |
| 2025-08-22 | 8.88 | 8.86 | 0.02 | 0.23% | 8.76 | 8.88 | 333856 | 29412.82 | 1.50% |
| 2025-08-21 | 9.05 | 8.94 | -0.04 | -0.45% | 8.92 | 9.08 | 452793 | 40730.68 | 2.04% |
| 2025-08-20 | 8.88 | 8.98 | 0.08 | 0.90% | 8.84 | 8.98 | 413845 | 36867.23 | 1.86% |
| 2025-08-19 | 8.89 | 8.90 | -0.02 | -0.22% | 8.86 | 8.98 | 313045 | 27891.44 | 1.41% |
| 2025-08-18 | 8.84 | 8.92 | 0.05 | 0.56% | 8.83 | 8.98 | 414384 | 36976.30 | 1.87% |
| 2025-08-15 | 8.80 | 8.87 | 0.01 | 0.11% | 8.80 | 8.87 | 402980 | 35598.30 | 1.81% |
| 2025-08-14 | 9.02 | 8.86 | -0.15 | -1.66% | 8.80 | 9.05 | 522254 | 46625.66 | 2.35% |
| 2025-08-13 | 9.06 | 9.01 | -0.06 | -0.66% | 9.00 | 9.09 | 495138 | 44722.54 | 2.23% |
| 2025-08-12 | 9.19 | 9.07 | -0.18 | -1.95% | 9.06 | 9.21 | 552190 | 50261.32 | 2.49% |
| 2025-08-11 | 9.33 | 9.25 | 0.06 | 0.65% | 9.19 | 9.40 | 881287 | 81685.04 | 3.97% |
| 2025-08-08 | 8.95 | 9.19 | 0.22 | 2.45% | 8.94 | 9.30 | 1091085 | 99877.38 | 4.91% |
| 2025-08-07 | 9.03 | 8.97 | -0.03 | -0.33% | 8.91 | 9.03 | 408013 | 36558.68 | 1.84% |
| 2025-08-06 | 8.94 | 9.00 | 0.04 | 0.45% | 8.90 | 9.01 | 438306 | 39255.61 | 1.97% |
| 2025-08-05 | 9.04 | 8.96 | -0.03 | -0.33% | 8.91 | 9.06 | 550563 | 49348.59 | 2.48% |
| 2025-08-04 | 9.01 | 8.99 | -0.07 | -0.77% | 8.95 | 9.11 | 519697 | 46756.82 | 2.34% |
| 2025-08-01 | 9.08 | 9.06 | -0.02 | -0.22% | 9.03 | 9.19 | 655766 | 59632.17 | 2.95% |
| 2025-07-31 | 9.15 | 9.08 | -0.22 | -2.37% | 9.02 | 9.30 | 982140 | 89679.88 | 4.42% |
| 2025-07-30 | 9.42 | 9.30 | -0.34 | -3.53% | 9.27 | 9.63 | 1274489 | 120081.61 | 5.74% |
| 2025-07-29 | 9.58 | 9.64 | -0.02 | -0.21% | 9.33 | 9.84 | 1998270 | 190813.88 | 8.99% |
| 2025-07-28 | 10.09 | 9.66 | -0.80 | -7.65% | 9.50 | 10.42 | 2796601 | 277075.31 | 12.59% |
| 2025-07-25 | 11.60 | 10.46 | -0.55 | -5.00% | 10.44 | 12.00 | 4000046 | 457676.44 | 18.01% |
| 2025-07-24 | 11.01 | 11.01 | 1.00 | 9.99% | 11.01 | 11.01 | 1806818 | 198930.59 | 8.13% |
| 2025-07-23 | 10.01 | 10.01 | 0.91 | 10.00% | 10.01 | 10.01 | 197258 | 19745.48 | 0.89% |
| 2025-07-22 | 9.10 | 9.10 | 0.83 | 10.04% | 9.10 | 9.10 | 133948 | 12189.27 | 0.60% |
| 2025-07-21 | 8.27 | 8.27 | 0.75 | 9.97% | 8.27 | 8.27 | 198184 | 16389.83 | 0.89% |
| 2025-07-18 | 7.49 | 7.52 | 0.05 | 0.67% | 7.46 | 7.53 | 129942 | 9733.09 | 0.58% |
| 2025-07-17 | 7.51 | 7.47 | -0.05 | -0.66% | 7.46 | 7.53 | 115216 | 8627.61 | 0.52% |
| 2025-07-16 | 7.53 | 7.52 | 0.00 | 0.00% | 7.47 | 7.55 | 94804 | 7117.76 | 0.43% |
| 2025-07-15 | 7.62 | 7.52 | -0.10 | -1.31% | 7.51 | 7.64 | 120919 | 9123.21 | 0.54% |
| 2025-07-14 | 7.57 | 7.62 | 0.05 | 0.66% | 7.56 | 7.67 | 114308 | 8728.66 | 0.51% |
| 2025-07-11 | 7.58 | 7.57 | 0.01 | 0.13% | 7.53 | 7.63 | 129404 | 9812.60 | 0.58% |
| 2025-07-10 | 7.50 | 7.56 | 0.06 | 0.80% | 7.49 | 7.57 | 108970 | 8208.55 | 0.49% |
| 2025-07-09 | 7.45 | 7.50 | 0.05 | 0.67% | 7.44 | 7.53 | 149678 | 11214.58 | 0.67% |
| 2025-07-08 | 7.45 | 7.45 | 0.01 | 0.13% | 7.40 | 7.47 | 112968 | 8398.27 | 0.51% |
| 2025-07-07 | 7.39 | 7.44 | 0.04 | 0.54% | 7.38 | 7.45 | 96500 | 7165.26 | 0.43% |
| 2025-07-04 | 7.41 | 7.40 | -0.01 | -0.13% | 7.39 | 7.44 | 94756 | 7023.56 | 0.43% |
| 2025-07-03 | 7.41 | 7.41 | -0.01 | -0.13% | 7.40 | 7.45 | 74717 | 5542.34 | 0.34% |
| 2025-07-02 | 7.37 | 7.42 | 0.05 | 0.68% | 7.36 | 7.43 | 128480 | 9514.50 | 0.58% |
| 2025-07-01 | 7.38 | 7.37 | -0.01 | -0.14% | 7.34 | 7.38 | 72486 | 5333.05 | 0.33% |
| 2025-06-30 | 7.38 | 7.38 | -0.01 | -0.14% | 7.35 | 7.41 | 95099 | 7015.45 | 0.43% |
中铁工业(600528)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。
