| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.36 | 7.39 | 0.02 | 0.27% | 7.36 | 7.42 | 93900 | 6945.31 | 0.42% |
| 2025-06-26 | 7.35 | 7.37 | 0.02 | 0.27% | 7.35 | 7.44 | 113210 | 8362.52 | 0.51% |
| 2025-06-25 | 7.31 | 7.35 | 0.06 | 0.82% | 7.28 | 7.38 | 105670 | 7742.22 | 0.48% |
| 2025-06-24 | 7.21 | 7.29 | 0.08 | 1.11% | 7.21 | 7.30 | 91798 | 6672.69 | 0.41% |
| 2025-06-23 | 7.15 | 7.21 | 0.03 | 0.42% | 7.13 | 7.22 | 75519 | 5419.22 | 0.34% |
| 2025-06-20 | 7.21 | 7.18 | -0.03 | -0.42% | 7.18 | 7.24 | 59438 | 4284.05 | 0.27% |
| 2025-06-19 | 7.31 | 7.21 | -0.11 | -1.50% | 7.17 | 7.32 | 130533 | 9439.21 | 0.59% |
| 2025-06-18 | 7.35 | 7.32 | -0.04 | -0.54% | 7.31 | 7.38 | 70742 | 5185.77 | 0.32% |
| 2025-06-17 | 7.33 | 7.36 | 0.03 | 0.41% | 7.32 | 7.37 | 71398 | 5245.66 | 0.32% |
| 2025-06-16 | 7.32 | 7.33 | -0.02 | -0.27% | 7.31 | 7.35 | 78930 | 5785.79 | 0.36% |
| 2025-06-13 | 7.35 | 7.35 | -0.01 | -0.14% | 7.33 | 7.37 | 104214 | 7657.98 | 0.47% |
| 2025-06-12 | 7.38 | 7.36 | -0.03 | -0.41% | 7.34 | 7.39 | 66087 | 4866.00 | 0.30% |
| 2025-06-11 | 7.36 | 7.39 | 0.03 | 0.41% | 7.35 | 7.41 | 85406 | 6313.93 | 0.38% |
| 2025-06-10 | 7.41 | 7.36 | -0.04 | -0.54% | 7.33 | 7.42 | 117849 | 8692.60 | 0.53% |
| 2025-06-09 | 7.41 | 7.40 | 0.02 | 0.27% | 7.39 | 7.42 | 91268 | 6756.37 | 0.41% |
| 2025-06-06 | 7.35 | 7.38 | 0.03 | 0.41% | 7.34 | 7.42 | 106094 | 7835.48 | 0.48% |
| 2025-06-05 | 7.37 | 7.35 | -0.01 | -0.14% | 7.33 | 7.37 | 75038 | 5512.72 | 0.34% |
| 2025-06-04 | 7.34 | 7.36 | 0.01 | 0.14% | 7.34 | 7.38 | 67135 | 4939.17 | 0.30% |
| 2025-06-03 | 7.32 | 7.35 | 0.00 | 0.00% | 7.30 | 7.36 | 94991 | 6967.30 | 0.43% |
| 2025-05-30 | 7.37 | 7.35 | -0.03 | -0.41% | 7.33 | 7.38 | 79605 | 5851.41 | 0.36% |
| 2025-05-29 | 7.31 | 7.38 | 0.05 | 0.68% | 7.31 | 7.38 | 95240 | 7011.86 | 0.43% |
| 2025-05-28 | 7.33 | 7.33 | 0.01 | 0.14% | 7.30 | 7.34 | 67871 | 4966.05 | 0.31% |
| 2025-05-27 | 7.34 | 7.32 | -0.01 | -0.14% | 7.28 | 7.35 | 81058 | 5923.15 | 0.36% |
| 2025-05-26 | 7.31 | 7.33 | 0.01 | 0.14% | 7.29 | 7.37 | 88356 | 6476.96 | 0.40% |
| 2025-05-23 | 7.39 | 7.32 | -0.07 | -0.95% | 7.31 | 7.42 | 106049 | 7815.11 | 0.48% |
| 2025-05-22 | 7.43 | 7.39 | -0.05 | -0.67% | 7.37 | 7.44 | 109425 | 8096.23 | 0.49% |
| 2025-05-21 | 7.45 | 7.44 | -0.01 | -0.13% | 7.43 | 7.47 | 86236 | 6422.49 | 0.39% |
| 2025-05-20 | 7.45 | 7.45 | -0.01 | -0.13% | 7.42 | 7.49 | 144684 | 10772.54 | 0.65% |
| 2025-05-19 | 7.45 | 7.46 | 0.00 | 0.00% | 7.44 | 7.49 | 117756 | 8788.78 | 0.53% |
| 2025-05-16 | 7.46 | 7.46 | 0.00 | 0.00% | 7.42 | 7.49 | 113750 | 8472.11 | 0.51% |
| 2025-05-15 | 7.53 | 7.46 | -0.09 | -1.19% | 7.45 | 7.54 | 114016 | 8541.78 | 0.51% |
| 2025-05-14 | 7.52 | 7.55 | 0.04 | 0.53% | 7.45 | 7.56 | 142603 | 10706.53 | 0.64% |
| 2025-05-13 | 7.53 | 7.51 | 0.01 | 0.13% | 7.50 | 7.55 | 139624 | 10502.20 | 0.63% |
| 2025-05-12 | 7.48 | 7.50 | 0.05 | 0.67% | 7.45 | 7.52 | 164247 | 12286.54 | 0.74% |
| 2025-05-09 | 7.52 | 7.45 | -0.05 | -0.67% | 7.43 | 7.52 | 119632 | 8926.23 | 0.54% |
| 2025-05-08 | 7.46 | 7.50 | 0.09 | 1.21% | 7.43 | 7.55 | 214603 | 16094.00 | 0.97% |
| 2025-05-07 | 7.42 | 7.41 | 0.02 | 0.27% | 7.38 | 7.47 | 190605 | 14144.49 | 0.86% |
| 2025-05-06 | 7.32 | 7.39 | 0.09 | 1.23% | 7.30 | 7.39 | 193509 | 14234.24 | 0.87% |
| 2025-04-30 | 7.45 | 7.30 | -0.13 | -1.75% | 7.28 | 7.45 | 331256 | 24293.03 | 1.49% |
| 2025-04-29 | 7.85 | 7.43 | -0.57 | -7.13% | 7.38 | 7.87 | 472512 | 35342.17 | 2.13% |
| 2025-04-28 | 8.01 | 8.00 | -0.04 | -0.50% | 7.94 | 8.03 | 94350 | 7550.98 | 0.42% |
| 2025-04-25 | 8.04 | 8.04 | 0.01 | 0.12% | 8.00 | 8.06 | 66676 | 5356.60 | 0.30% |
| 2025-04-24 | 8.02 | 8.03 | 0.00 | 0.00% | 7.94 | 8.05 | 83774 | 6708.61 | 0.38% |
| 2025-04-23 | 8.06 | 8.03 | 0.02 | 0.25% | 7.99 | 8.09 | 93092 | 7487.24 | 0.42% |
| 2025-04-22 | 7.91 | 8.01 | 0.07 | 0.88% | 7.91 | 8.03 | 119577 | 9556.29 | 0.54% |
| 2025-04-21 | 7.91 | 7.94 | 0.01 | 0.13% | 7.90 | 7.99 | 102153 | 8116.04 | 0.46% |
| 2025-04-18 | 7.85 | 7.93 | 0.10 | 1.28% | 7.81 | 8.02 | 119436 | 9459.91 | 0.54% |
| 2025-04-17 | 7.81 | 7.83 | 0.00 | 0.00% | 7.80 | 7.88 | 70865 | 5563.46 | 0.32% |
| 2025-04-16 | 7.87 | 7.83 | -0.05 | -0.63% | 7.78 | 7.88 | 102819 | 8036.99 | 0.46% |
| 2025-04-15 | 7.97 | 7.88 | -0.10 | -1.25% | 7.82 | 7.98 | 113436 | 8917.28 | 0.51% |
| 2025-04-14 | 7.91 | 7.98 | 0.07 | 0.88% | 7.88 | 8.01 | 139390 | 11082.98 | 0.63% |
| 2025-04-11 | 8.05 | 7.91 | -0.14 | -1.74% | 7.90 | 8.07 | 152608 | 12124.82 | 0.69% |
| 2025-04-10 | 8.08 | 8.05 | -0.03 | -0.37% | 8.01 | 8.19 | 196980 | 15923.83 | 0.89% |
| 2025-04-09 | 8.02 | 8.08 | 0.07 | 0.87% | 7.77 | 8.19 | 254380 | 20184.98 | 1.15% |
| 2025-04-08 | 7.68 | 8.01 | 0.34 | 4.43% | 7.68 | 8.06 | 309921 | 24602.70 | 1.40% |
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。
