| 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 | 8.19 | 8.22 | 0.10 | 1.23% | 8.13 | 8.23 | 125466 | 10277.57 | 0.56% |
| 2026-02-02 | 8.35 | 8.12 | -0.24 | -2.87% | 8.10 | 8.38 | 211785 | 17418.43 | 0.95% |
| 2026-01-30 | 8.42 | 8.36 | -0.10 | -1.18% | 8.26 | 8.48 | 180884 | 15132.63 | 0.81% |
| 2026-01-29 | 8.53 | 8.46 | -0.11 | -1.28% | 8.41 | 8.59 | 215732 | 18264.81 | 0.97% |
| 2026-01-28 | 8.40 | 8.57 | 0.17 | 2.02% | 8.38 | 8.66 | 286313 | 24464.67 | 1.29% |
| 2026-01-27 | 8.56 | 8.40 | -0.18 | -2.10% | 8.34 | 8.57 | 199401 | 16776.41 | 0.90% |
| 2026-01-26 | 8.55 | 8.58 | 0.03 | 0.35% | 8.47 | 8.60 | 276733 | 23644.11 | 1.25% |
| 2026-01-23 | 8.53 | 8.55 | 0.03 | 0.35% | 8.49 | 8.57 | 157286 | 13420.60 | 0.71% |
| 2026-01-22 | 8.56 | 8.52 | -0.05 | -0.58% | 8.50 | 8.57 | 143713 | 12252.02 | 0.65% |
| 2026-01-21 | 8.51 | 8.57 | 0.05 | 0.59% | 8.46 | 8.58 | 241743 | 20623.23 | 1.09% |
| 2026-01-20 | 8.38 | 8.52 | 0.14 | 1.67% | 8.38 | 8.54 | 265204 | 22501.45 | 1.19% |
| 2026-01-19 | 8.39 | 8.38 | -0.03 | -0.36% | 8.32 | 8.41 | 138885 | 11629.75 | 0.63% |
| 2026-01-16 | 8.29 | 8.41 | 0.12 | 1.45% | 8.29 | 8.54 | 283004 | 23851.92 | 1.27% |
| 2026-01-15 | 8.31 | 8.29 | -0.01 | -0.12% | 8.25 | 8.32 | 108424 | 8977.77 | 0.49% |
| 2026-01-14 | 8.35 | 8.30 | -0.04 | -0.48% | 8.26 | 8.44 | 205009 | 17159.25 | 0.92% |
| 2026-01-13 | 8.44 | 8.34 | -0.11 | -1.30% | 8.32 | 8.44 | 154648 | 12929.43 | 0.70% |
| 2026-01-12 | 8.39 | 8.45 | 0.04 | 0.48% | 8.32 | 8.46 | 232325 | 19502.04 | 1.05% |
| 2026-01-09 | 8.39 | 8.41 | 0.02 | 0.24% | 8.34 | 8.43 | 168845 | 14171.78 | 0.76% |
| 2026-01-08 | 8.32 | 8.39 | 0.06 | 0.72% | 8.28 | 8.41 | 179584 | 15061.29 | 0.81% |
| 2026-01-07 | 8.28 | 8.33 | 0.05 | 0.60% | 8.26 | 8.39 | 174076 | 14504.83 | 0.78% |
| 2026-01-06 | 8.19 | 8.28 | 0.09 | 1.10% | 8.19 | 8.28 | 132869 | 10972.54 | 0.60% |
| 2026-01-05 | 8.17 | 8.19 | 0.01 | 0.12% | 8.12 | 8.21 | 142767 | 11649.90 | 0.64% |
| 2025-12-31 | 8.26 | 8.18 | -0.08 | -0.97% | 8.18 | 8.27 | 87150 | 7154.45 | 0.39% |
| 2025-12-30 | 8.18 | 8.26 | 0.04 | 0.49% | 8.17 | 8.30 | 144165 | 11891.66 | 0.65% |
| 2025-12-29 | 8.15 | 8.22 | 0.07 | 0.86% | 8.13 | 8.27 | 170271 | 14026.28 | 0.77% |
| 2025-12-26 | 8.14 | 8.15 | 0.02 | 0.25% | 8.12 | 8.21 | 133528 | 10909.24 | 0.60% |
| 2025-12-25 | 8.08 | 8.13 | 0.05 | 0.62% | 8.05 | 8.14 | 110180 | 8919.76 | 0.50% |
| 2025-12-24 | 8.01 | 8.08 | 0.07 | 0.87% | 7.98 | 8.09 | 111839 | 9016.94 | 0.50% |
| 2025-12-23 | 8.03 | 8.01 | -0.01 | -0.12% | 7.99 | 8.04 | 80504 | 6453.65 | 0.36% |
| 2025-12-22 | 8.04 | 8.02 | 0.00 | 0.00% | 8.01 | 8.08 | 103134 | 8284.77 | 0.46% |
| 2025-12-19 | 7.92 | 8.02 | 0.10 | 1.26% | 7.90 | 8.05 | 132256 | 10586.73 | 0.60% |
| 2025-12-18 | 7.89 | 7.92 | 0.00 | 0.00% | 7.89 | 7.94 | 77227 | 6118.10 | 0.35% |
| 2025-12-17 | 7.83 | 7.92 | 0.06 | 0.76% | 7.78 | 7.94 | 111552 | 8763.11 | 0.50% |
| 2025-12-16 | 7.98 | 7.86 | -0.09 | -1.13% | 7.85 | 7.98 | 108032 | 8515.62 | 0.49% |
| 2025-12-15 | 7.93 | 7.95 | 0.00 | 0.00% | 7.92 | 8.00 | 72163 | 5747.85 | 0.32% |
| 2025-12-12 | 7.91 | 7.95 | 0.06 | 0.76% | 7.87 | 7.97 | 120394 | 9542.74 | 0.54% |
| 2025-12-11 | 8.00 | 7.89 | -0.10 | -1.25% | 7.87 | 8.02 | 97178 | 7714.27 | 0.44% |
| 2025-12-10 | 7.94 | 7.99 | 0.04 | 0.50% | 7.90 | 8.00 | 100021 | 7945.59 | 0.45% |
| 2025-12-09 | 8.03 | 7.95 | -0.11 | -1.36% | 7.95 | 8.05 | 94485 | 7551.60 | 0.43% |
| 2025-12-08 | 8.11 | 8.06 | -0.03 | -0.37% | 8.05 | 8.13 | 74905 | 6051.31 | 0.34% |
| 2025-12-05 | 7.98 | 8.09 | 0.11 | 1.38% | 7.96 | 8.09 | 109421 | 8797.26 | 0.49% |
| 2025-12-04 | 7.96 | 7.98 | 0.02 | 0.25% | 7.91 | 7.99 | 85080 | 6770.20 | 0.38% |
| 2025-12-03 | 8.03 | 7.96 | -0.07 | -0.87% | 7.96 | 8.04 | 116469 | 9299.99 | 0.52% |
| 2025-12-02 | 8.06 | 8.03 | -0.03 | -0.37% | 8.00 | 8.06 | 88655 | 7107.86 | 0.40% |
| 2025-12-01 | 8.04 | 8.06 | 0.00 | 0.00% | 8.03 | 8.08 | 96534 | 7775.63 | 0.43% |
| 2025-11-28 | 8.02 | 8.06 | 0.05 | 0.62% | 8.00 | 8.06 | 84160 | 6759.15 | 0.38% |
| 2025-11-27 | 8.01 | 8.01 | -0.03 | -0.37% | 8.00 | 8.05 | 73180 | 5874.51 | 0.33% |
| 2025-11-26 | 8.10 | 8.04 | -0.05 | -0.62% | 8.04 | 8.14 | 86647 | 7009.85 | 0.39% |
| 2025-11-25 | 8.07 | 8.09 | 0.02 | 0.25% | 8.05 | 8.13 | 89773 | 7271.68 | 0.40% |
| 2025-11-24 | 8.08 | 8.07 | 0.05 | 0.62% | 7.98 | 8.10 | 120355 | 9680.56 | 0.54% |
| 2025-11-21 | 8.25 | 8.02 | -0.28 | -3.37% | 8.02 | 8.25 | 220702 | 17898.20 | 0.99% |
| 2025-11-20 | 8.29 | 8.30 | 0.04 | 0.48% | 8.24 | 8.32 | 95912 | 7938.53 | 0.43% |
| 2025-11-19 | 8.32 | 8.26 | -0.07 | -0.84% | 8.25 | 8.35 | 132372 | 10966.02 | 0.60% |
| 2025-11-18 | 8.38 | 8.33 | -0.05 | -0.60% | 8.31 | 8.39 | 152229 | 12692.04 | 0.69% |
| 2025-11-17 | 8.45 | 8.38 | -0.09 | -1.06% | 8.37 | 8.47 | 158588 | 13321.90 | 0.71% |
| 2025-11-14 | 8.48 | 8.47 | -0.05 | -0.59% | 8.47 | 8.54 | 130771 | 11129.74 | 0.59% |
| 2025-11-13 | 8.53 | 8.52 | -0.01 | -0.12% | 8.47 | 8.54 | 126909 | 10795.26 | 0.57% |
| 2025-11-12 | 8.57 | 8.53 | -0.03 | -0.35% | 8.50 | 8.59 | 141406 | 12060.70 | 0.64% |
| 2025-11-11 | 8.51 | 8.56 | 0.07 | 0.82% | 8.48 | 8.58 | 192070 | 16400.04 | 0.86% |
| 2025-11-10 | 8.48 | 8.49 | 0.03 | 0.35% | 8.44 | 8.50 | 127366 | 10798.70 | 0.57% |
| 2025-11-07 | 8.45 | 8.46 | -0.01 | -0.12% | 8.43 | 8.49 | 114444 | 9684.39 | 0.52% |
| 2025-11-06 | 8.34 | 8.47 | 0.10 | 1.19% | 8.34 | 8.49 | 204664 | 17306.47 | 0.92% |
| 2025-11-05 | 8.33 | 8.37 | 0.01 | 0.12% | 8.30 | 8.39 | 103446 | 8639.63 | 0.47% |
| 2025-11-04 | 8.41 | 8.36 | -0.07 | -0.83% | 8.33 | 8.42 | 149726 | 12530.83 | 0.67% |
| 2025-11-03 | 8.38 | 8.43 | 0.02 | 0.24% | 8.36 | 8.43 | 148971 | 12493.54 | 0.67% |
| 2025-10-31 | 8.40 | 8.41 | 0.00 | 0.00% | 8.38 | 8.43 | 160417 | 13483.78 | 0.72% |
| 2025-10-30 | 8.51 | 8.41 | -0.11 | -1.29% | 8.38 | 8.52 | 248224 | 20982.35 | 1.12% |
| 2025-10-29 | 8.49 | 8.52 | 0.00 | 0.00% | 8.44 | 8.53 | 179335 | 15207.06 | 0.81% |
| 2025-10-28 | 8.57 | 8.52 | -0.05 | -0.58% | 8.48 | 8.57 | 200890 | 17110.14 | 0.90% |
| 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% |
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。
