| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.28 | 8.26 | 0.04 | 0.49% | 8.17 | 8.33 | 216953 | 17925.46 | 0.98% |
| 2025-03-31 | 8.06 | 8.22 | 0.26 | 3.27% | 8.06 | 8.36 | 415672 | 34297.32 | 1.87% |
| 2025-03-28 | 8.03 | 7.96 | -0.06 | -0.75% | 7.88 | 8.06 | 126039 | 10021.02 | 0.57% |
| 2025-03-27 | 8.12 | 8.02 | -0.11 | -1.35% | 8.00 | 8.14 | 183483 | 14760.76 | 0.83% |
| 2025-03-26 | 8.13 | 8.13 | -0.03 | -0.37% | 8.06 | 8.17 | 163656 | 13278.58 | 0.74% |
| 2025-03-25 | 8.02 | 8.16 | 0.11 | 1.37% | 7.99 | 8.20 | 253000 | 20581.10 | 1.14% |
| 2025-03-24 | 8.05 | 8.05 | 0.05 | 0.63% | 7.90 | 8.12 | 226281 | 18128.38 | 1.02% |
| 2025-03-21 | 7.88 | 8.00 | 0.12 | 1.52% | 7.87 | 8.11 | 270846 | 21748.41 | 1.22% |
| 2025-03-20 | 7.78 | 7.88 | 0.10 | 1.29% | 7.77 | 7.90 | 130824 | 10261.81 | 0.59% |
| 2025-03-19 | 7.81 | 7.78 | -0.04 | -0.51% | 7.74 | 7.84 | 92052 | 7158.79 | 0.41% |
| 2025-03-18 | 7.85 | 7.82 | -0.02 | -0.26% | 7.79 | 7.86 | 77131 | 6027.78 | 0.35% |
| 2025-03-17 | 7.82 | 7.84 | 0.05 | 0.64% | 7.81 | 7.91 | 170971 | 13438.63 | 0.77% |
| 2025-03-14 | 7.68 | 7.79 | 0.12 | 1.56% | 7.65 | 7.80 | 144338 | 11181.29 | 0.65% |
| 2025-03-13 | 7.71 | 7.67 | -0.04 | -0.52% | 7.60 | 7.74 | 102874 | 7881.04 | 0.46% |
| 2025-03-12 | 7.66 | 7.71 | 0.06 | 0.78% | 7.63 | 7.75 | 144472 | 11125.76 | 0.65% |
| 2025-03-11 | 7.58 | 7.65 | 0.05 | 0.66% | 7.52 | 7.65 | 84988 | 6452.77 | 0.38% |
| 2025-03-10 | 7.62 | 7.60 | -0.02 | -0.26% | 7.58 | 7.67 | 92073 | 7013.63 | 0.41% |
| 2025-03-07 | 7.61 | 7.62 | 0.00 | 0.00% | 7.56 | 7.66 | 95329 | 7265.16 | 0.43% |
| 2025-03-06 | 7.55 | 7.62 | 0.11 | 1.46% | 7.49 | 7.63 | 122690 | 9274.90 | 0.55% |
| 2025-03-05 | 7.59 | 7.51 | -0.05 | -0.66% | 7.44 | 7.59 | 108637 | 8146.21 | 0.49% |
| 2025-03-04 | 7.53 | 7.56 | 0.00 | 0.00% | 7.52 | 7.61 | 93073 | 7049.22 | 0.42% |
| 2025-03-03 | 7.54 | 7.56 | 0.00 | 0.00% | 7.54 | 7.66 | 112402 | 8544.71 | 0.51% |
| 2025-02-28 | 7.65 | 7.56 | -0.11 | -1.43% | 7.53 | 7.69 | 118658 | 9039.99 | 0.53% |
| 2025-02-27 | 7.72 | 7.67 | -0.06 | -0.78% | 7.61 | 7.75 | 107372 | 8238.04 | 0.48% |
| 2025-02-26 | 7.69 | 7.73 | 0.01 | 0.13% | 7.69 | 7.78 | 126612 | 9786.74 | 0.57% |
| 2025-02-25 | 7.80 | 7.72 | -0.10 | -1.28% | 7.69 | 7.81 | 133366 | 10317.70 | 0.60% |
| 2025-02-24 | 7.64 | 7.82 | 0.18 | 2.36% | 7.61 | 7.88 | 232665 | 18105.80 | 1.05% |
| 2025-02-21 | 7.56 | 7.64 | 0.09 | 1.19% | 7.54 | 7.65 | 116576 | 8865.53 | 0.52% |
| 2025-02-20 | 7.69 | 7.55 | -0.14 | -1.82% | 7.55 | 7.73 | 139414 | 10583.47 | 0.63% |
| 2025-02-19 | 7.63 | 7.69 | 0.06 | 0.79% | 7.59 | 7.71 | 88523 | 6795.55 | 0.40% |
| 2025-02-18 | 7.71 | 7.63 | -0.08 | -1.04% | 7.59 | 7.74 | 99855 | 7669.67 | 0.45% |
| 2025-02-17 | 7.69 | 7.71 | 0.01 | 0.13% | 7.63 | 7.74 | 116483 | 8934.48 | 0.52% |
| 2025-02-14 | 7.71 | 7.70 | -0.01 | -0.13% | 7.65 | 7.74 | 82792 | 6361.95 | 0.37% |
| 2025-02-13 | 7.76 | 7.71 | -0.05 | -0.64% | 7.70 | 7.79 | 91794 | 7098.02 | 0.41% |
| 2025-02-12 | 7.72 | 7.76 | 0.03 | 0.39% | 7.68 | 7.78 | 86489 | 6685.32 | 0.39% |
| 2025-02-11 | 7.75 | 7.73 | 0.00 | 0.00% | 7.66 | 7.75 | 80687 | 6214.49 | 0.36% |
| 2025-02-10 | 7.72 | 7.73 | 0.01 | 0.13% | 7.71 | 7.80 | 101378 | 7858.37 | 0.46% |
| 2025-02-07 | 7.64 | 7.72 | 0.07 | 0.92% | 7.63 | 7.74 | 124311 | 9557.53 | 0.56% |
| 2025-02-06 | 7.60 | 7.65 | 0.03 | 0.39% | 7.55 | 7.67 | 90308 | 6873.95 | 0.41% |
| 2025-02-05 | 7.80 | 7.62 | -0.18 | -2.31% | 7.57 | 7.84 | 115591 | 8839.87 | 0.52% |
| 2025-01-27 | 7.72 | 7.80 | 0.06 | 0.78% | 7.71 | 7.87 | 94969 | 7426.61 | 0.43% |
| 2025-01-24 | 7.72 | 7.74 | 0.02 | 0.26% | 7.70 | 7.84 | 93768 | 7277.65 | 0.42% |
| 2025-01-23 | 7.75 | 7.72 | 0.01 | 0.13% | 7.71 | 7.87 | 89822 | 6991.20 | 0.40% |
| 2025-01-22 | 7.63 | 7.71 | 0.04 | 0.52% | 7.55 | 7.73 | 83594 | 6392.54 | 0.38% |
| 2025-01-21 | 7.79 | 7.67 | -0.04 | -0.52% | 7.64 | 7.79 | 60370 | 4640.66 | 0.27% |
| 2025-01-20 | 7.72 | 7.71 | 0.01 | 0.13% | 7.71 | 7.85 | 101616 | 7895.27 | 0.46% |
| 2025-01-17 | 7.52 | 7.70 | 0.15 | 1.99% | 7.50 | 7.70 | 115119 | 8776.50 | 0.52% |
| 2025-01-16 | 7.52 | 7.55 | 0.03 | 0.40% | 7.52 | 7.70 | 117230 | 8907.88 | 0.53% |
| 2025-01-15 | 7.52 | 7.52 | -0.03 | -0.40% | 7.45 | 7.54 | 101448 | 7598.95 | 0.46% |
| 2025-01-14 | 7.35 | 7.55 | 0.19 | 2.58% | 7.35 | 7.56 | 127227 | 9517.50 | 0.57% |
| 2025-01-13 | 7.31 | 7.36 | 0.03 | 0.41% | 7.27 | 7.40 | 107726 | 7914.60 | 0.48% |
| 2025-01-10 | 7.44 | 7.33 | -0.11 | -1.48% | 7.32 | 7.45 | 86799 | 6408.83 | 0.39% |
| 2025-01-09 | 7.49 | 7.44 | -0.07 | -0.93% | 7.37 | 7.49 | 96356 | 7161.06 | 0.43% |
| 2025-01-08 | 7.63 | 7.51 | -0.11 | -1.44% | 7.35 | 7.64 | 137701 | 10309.04 | 0.62% |
| 2025-01-07 | 7.70 | 7.62 | -0.08 | -1.04% | 7.54 | 7.70 | 102716 | 7817.78 | 0.46% |
| 2025-01-06 | 7.65 | 7.70 | 0.02 | 0.26% | 7.60 | 7.72 | 118521 | 9068.95 | 0.53% |
| 2025-01-03 | 7.73 | 7.68 | -0.05 | -0.65% | 7.60 | 7.87 | 151555 | 11729.00 | 0.68% |
| 2025-01-02 | 8.05 | 7.73 | -0.33 | -4.09% | 7.66 | 8.07 | 229331 | 17994.20 | 1.03% |
| 2024-12-31 | 8.23 | 8.06 | -0.18 | -2.18% | 8.03 | 8.27 | 144190 | 11725.86 | 0.65% |
| 2024-12-30 | 8.25 | 8.24 | -0.02 | -0.24% | 8.21 | 8.30 | 88260 | 7287.24 | 0.40% |
| 2024-12-27 | 8.14 | 8.26 | 0.11 | 1.35% | 8.13 | 8.26 | 116377 | 9561.67 | 0.52% |
| 2024-12-26 | 8.21 | 8.15 | -0.09 | -1.09% | 8.12 | 8.27 | 122628 | 10013.40 | 0.55% |
| 2024-12-25 | 8.28 | 8.24 | -0.04 | -0.48% | 8.18 | 8.29 | 90055 | 7419.76 | 0.41% |
| 2024-12-24 | 8.14 | 8.28 | 0.14 | 1.72% | 8.14 | 8.28 | 123237 | 10156.22 | 0.55% |
| 2024-12-23 | 8.22 | 8.14 | -0.05 | -0.61% | 8.13 | 8.28 | 119967 | 9841.44 | 0.54% |
| 2024-12-20 | 8.29 | 8.19 | -0.11 | -1.33% | 8.17 | 8.32 | 102181 | 8393.30 | 0.46% |
| 2024-12-19 | 8.19 | 8.30 | 0.04 | 0.48% | 8.13 | 8.31 | 158115 | 13003.65 | 0.71% |
| 2024-12-18 | 8.29 | 8.26 | 0.09 | 1.10% | 8.23 | 8.40 | 150177 | 12486.56 | 0.68% |
| 2024-12-17 | 8.21 | 8.17 | -0.02 | -0.24% | 8.11 | 8.27 | 127087 | 10400.38 | 0.57% |
| 2024-12-16 | 8.25 | 8.19 | -0.06 | -0.73% | 8.16 | 8.32 | 115227 | 9483.58 | 0.52% |
| 2024-12-13 | 8.44 | 8.25 | -0.23 | -2.71% | 8.24 | 8.46 | 197053 | 16375.04 | 0.89% |
| 2024-12-12 | 8.47 | 8.48 | 0.01 | 0.12% | 8.40 | 8.49 | 136932 | 11576.10 | 0.62% |
| 2024-12-11 | 8.36 | 8.47 | 0.07 | 0.83% | 8.36 | 8.48 | 123553 | 10441.38 | 0.56% |
| 2024-12-10 | 8.58 | 8.40 | -0.03 | -0.36% | 8.39 | 8.63 | 190181 | 16113.10 | 0.86% |
| 2024-12-09 | 8.52 | 8.43 | -0.05 | -0.59% | 8.37 | 8.53 | 136253 | 11492.34 | 0.61% |
| 2024-12-06 | 8.44 | 8.48 | 0.07 | 0.83% | 8.41 | 8.50 | 119954 | 10151.10 | 0.54% |
| 2024-12-05 | 8.41 | 8.41 | 0.01 | 0.12% | 8.37 | 8.46 | 94232 | 7925.49 | 0.42% |
| 2024-12-04 | 8.44 | 8.40 | -0.06 | -0.71% | 8.37 | 8.45 | 110345 | 9274.76 | 0.50% |
| 2024-12-03 | 8.43 | 8.46 | 0.04 | 0.48% | 8.38 | 8.47 | 114146 | 9623.77 | 0.51% |
| 2024-12-02 | 8.35 | 8.42 | 0.10 | 1.20% | 8.31 | 8.48 | 154599 | 12999.01 | 0.70% |
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。
