| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 10.39 | 10.31 | -0.09 | -0.87% | 10.23 | 10.48 | 36272 | 3739.96 | 1.52% |
| 2025-04-14 | 10.17 | 10.40 | 0.30 | 2.97% | 10.17 | 10.44 | 45360 | 4696.83 | 1.91% |
| 2025-04-11 | 10.03 | 10.10 | 0.06 | 0.60% | 9.91 | 10.25 | 40984 | 4149.07 | 1.72% |
| 2025-04-10 | 10.05 | 10.04 | 0.16 | 1.62% | 10.03 | 10.31 | 61907 | 6287.66 | 2.60% |
| 2025-04-09 | 9.58 | 9.88 | 0.05 | 0.51% | 8.91 | 9.97 | 94650 | 8971.27 | 3.98% |
| 2025-04-08 | 9.56 | 9.83 | -0.76 | -7.18% | 9.56 | 10.37 | 109710 | 10861.93 | 4.61% |
| 2025-04-07 | 11.30 | 10.59 | -1.18 | -10.03% | 10.59 | 11.30 | 62492 | 6709.22 | 2.63% |
| 2025-04-03 | 11.52 | 11.77 | 0.08 | 0.68% | 11.45 | 11.80 | 40557 | 4716.68 | 1.70% |
| 2025-04-02 | 11.80 | 11.69 | -0.08 | -0.68% | 11.66 | 11.86 | 34520 | 4053.53 | 1.45% |
| 2025-04-01 | 11.63 | 11.77 | 0.19 | 1.64% | 11.63 | 11.99 | 52531 | 6212.92 | 2.21% |
| 2025-03-31 | 11.71 | 11.58 | -0.16 | -1.36% | 11.33 | 11.74 | 46352 | 5339.71 | 1.95% |
| 2025-03-28 | 11.85 | 11.74 | -0.13 | -1.10% | 11.66 | 11.93 | 37454 | 4408.62 | 1.57% |
| 2025-03-27 | 12.30 | 11.87 | -0.24 | -1.98% | 11.78 | 12.30 | 51145 | 6096.07 | 2.15% |
| 2025-03-26 | 12.00 | 12.11 | 0.11 | 0.92% | 11.95 | 12.27 | 66873 | 8130.67 | 2.81% |
| 2025-03-25 | 11.90 | 12.00 | 0.10 | 0.84% | 11.73 | 12.08 | 58088 | 6912.18 | 2.44% |
| 2025-03-24 | 12.21 | 11.90 | -0.31 | -2.54% | 11.64 | 12.27 | 93207 | 11071.73 | 3.92% |
| 2025-03-21 | 12.51 | 12.21 | -0.38 | -3.02% | 12.19 | 12.66 | 93815 | 11583.62 | 3.94% |
| 2025-03-20 | 12.61 | 12.59 | -0.02 | -0.16% | 12.57 | 13.00 | 109855 | 14003.26 | 4.62% |
| 2025-03-19 | 12.95 | 12.61 | -0.35 | -2.70% | 12.57 | 12.95 | 106742 | 13511.19 | 4.49% |
| 2025-03-18 | 12.85 | 12.96 | 0.11 | 0.86% | 12.66 | 13.20 | 140227 | 18009.54 | 5.89% |
| 2025-03-17 | 12.60 | 12.85 | 0.24 | 1.90% | 12.60 | 13.32 | 175817 | 22859.70 | 7.39% |
| 2025-03-14 | 12.81 | 12.61 | -0.20 | -1.56% | 12.35 | 12.82 | 193273 | 24321.31 | 8.12% |
| 2025-03-13 | 12.22 | 12.81 | 0.49 | 3.98% | 12.21 | 13.40 | 293891 | 37667.18 | 12.35% |
| 2025-03-12 | 12.22 | 12.32 | 0.10 | 0.82% | 12.10 | 12.66 | 319009 | 39328.39 | 13.41% |
| 2025-03-11 | 10.98 | 12.22 | 1.11 | 9.99% | 10.91 | 12.22 | 214811 | 25538.56 | 9.03% |
| 2025-03-10 | 11.07 | 11.11 | -0.04 | -0.36% | 11.02 | 11.30 | 91503 | 10172.76 | 3.85% |
| 2025-03-07 | 11.50 | 11.15 | 0.15 | 1.36% | 11.11 | 12.10 | 198033 | 22864.10 | 8.32% |
| 2025-03-06 | 10.78 | 11.00 | 0.24 | 2.23% | 10.70 | 11.06 | 65251 | 7133.96 | 2.74% |
| 2025-03-05 | 10.97 | 10.76 | -0.21 | -1.91% | 10.61 | 10.97 | 61051 | 6555.24 | 2.57% |
| 2025-03-04 | 10.80 | 10.97 | 0.18 | 1.67% | 10.69 | 11.00 | 51621 | 5630.54 | 2.17% |
| 2025-03-03 | 10.82 | 10.79 | -0.01 | -0.09% | 10.76 | 11.07 | 71815 | 7845.29 | 3.02% |
| 2025-02-28 | 11.09 | 10.80 | -0.38 | -3.40% | 10.79 | 11.15 | 69098 | 7559.22 | 2.90% |
| 2025-02-27 | 11.28 | 11.18 | -0.10 | -0.89% | 10.95 | 11.33 | 71554 | 7973.45 | 3.01% |
| 2025-02-26 | 11.17 | 11.28 | 0.15 | 1.35% | 11.05 | 11.34 | 60470 | 6782.46 | 2.54% |
| 2025-02-25 | 11.08 | 11.13 | -0.03 | -0.27% | 11.01 | 11.30 | 50952 | 5696.88 | 2.14% |
| 2025-02-24 | 11.18 | 11.16 | 0.04 | 0.36% | 11.00 | 11.28 | 58471 | 6508.99 | 2.46% |
| 2025-02-21 | 11.25 | 11.12 | -0.17 | -1.51% | 11.00 | 11.30 | 65898 | 7300.80 | 2.77% |
| 2025-02-20 | 11.22 | 11.29 | 0.07 | 0.62% | 11.12 | 11.33 | 36379 | 4090.33 | 1.53% |
| 2025-02-19 | 11.18 | 11.22 | 0.27 | 2.47% | 10.90 | 11.29 | 46420 | 5181.80 | 1.95% |
| 2025-02-18 | 11.39 | 10.95 | -0.44 | -3.86% | 10.92 | 11.39 | 57907 | 6453.58 | 2.43% |
| 2025-02-17 | 11.49 | 11.39 | 0.08 | 0.71% | 11.30 | 11.49 | 41169 | 4688.64 | 1.73% |
| 2025-02-14 | 11.29 | 11.31 | -0.04 | -0.35% | 11.26 | 11.43 | 36924 | 4184.32 | 1.55% |
| 2025-02-13 | 11.62 | 11.35 | -0.16 | -1.39% | 11.33 | 11.65 | 42056 | 4813.48 | 1.77% |
| 2025-02-12 | 11.48 | 11.51 | 0.18 | 1.59% | 11.35 | 11.76 | 63732 | 7332.41 | 2.68% |
| 2025-02-11 | 11.62 | 11.33 | -0.16 | -1.39% | 11.25 | 11.63 | 43325 | 4908.26 | 1.82% |
| 2025-02-10 | 11.28 | 11.49 | 0.33 | 2.96% | 11.21 | 11.49 | 49230 | 5595.31 | 2.07% |
| 2025-02-07 | 11.21 | 11.16 | 0.01 | 0.09% | 11.04 | 11.34 | 56329 | 6316.09 | 2.37% |
| 2025-02-06 | 10.88 | 11.15 | 0.27 | 2.48% | 10.79 | 11.15 | 40790 | 4489.02 | 1.71% |
| 2025-02-05 | 10.89 | 10.88 | 0.28 | 2.64% | 10.61 | 10.93 | 36242 | 3924.85 | 1.52% |
| 2025-01-27 | 10.90 | 10.60 | -0.10 | -0.93% | 10.57 | 10.98 | 34582 | 3728.16 | 1.45% |
| 2025-01-24 | 10.60 | 10.70 | 0.07 | 0.66% | 10.51 | 10.76 | 40043 | 4260.13 | 1.68% |
| 2025-01-23 | 10.71 | 10.63 | 0.07 | 0.66% | 10.58 | 10.95 | 48232 | 5196.52 | 2.03% |
| 2025-01-22 | 10.75 | 10.56 | -0.20 | -1.86% | 10.51 | 10.76 | 33072 | 3505.23 | 1.39% |
| 2025-01-21 | 11.14 | 10.76 | -0.33 | -2.98% | 10.65 | 11.20 | 48738 | 5265.32 | 2.05% |
| 2025-01-20 | 10.88 | 11.09 | 0.20 | 1.84% | 10.66 | 11.16 | 45836 | 5034.97 | 1.93% |
| 2025-01-17 | 10.98 | 10.89 | -0.16 | -1.45% | 10.83 | 11.10 | 35348 | 3857.19 | 1.49% |
| 2025-01-16 | 11.09 | 11.05 | 0.10 | 0.91% | 10.90 | 11.25 | 41518 | 4603.27 | 1.74% |
| 2025-01-15 | 11.00 | 10.95 | -0.07 | -0.64% | 10.91 | 11.15 | 38424 | 4225.20 | 1.61% |
| 2025-01-14 | 10.48 | 11.02 | 0.57 | 5.45% | 10.44 | 11.03 | 44670 | 4827.60 | 1.88% |
| 2025-01-13 | 10.18 | 10.45 | 0.05 | 0.48% | 10.01 | 10.50 | 40447 | 4180.29 | 1.70% |
| 2025-01-10 | 11.02 | 10.40 | -0.61 | -5.54% | 10.35 | 11.03 | 47113 | 5046.98 | 1.98% |
| 2025-01-09 | 11.05 | 11.01 | 0.00 | 0.00% | 10.95 | 11.19 | 29100 | 3224.42 | 1.22% |
| 2025-01-08 | 10.97 | 11.01 | 0.01 | 0.09% | 10.60 | 11.04 | 45062 | 4899.89 | 1.89% |
| 2025-01-07 | 10.86 | 11.00 | 0.28 | 2.61% | 10.69 | 11.00 | 51692 | 5634.77 | 2.17% |
| 2025-01-06 | 10.51 | 10.72 | 0.07 | 0.66% | 10.18 | 10.82 | 47853 | 5064.51 | 2.01% |
| 2025-01-03 | 11.22 | 10.65 | -0.56 | -5.00% | 10.58 | 11.30 | 63914 | 6927.41 | 2.69% |
| 2025-01-02 | 11.57 | 11.21 | -0.35 | -3.03% | 11.10 | 11.70 | 55064 | 6284.63 | 2.31% |
| 2024-12-31 | 11.97 | 11.56 | -0.43 | -3.59% | 11.50 | 12.13 | 60070 | 7056.11 | 2.52% |
| 2024-12-30 | 12.21 | 11.99 | -0.21 | -1.72% | 11.82 | 12.30 | 43239 | 5182.16 | 1.82% |
| 2024-12-27 | 12.10 | 12.20 | 0.00 | 0.00% | 12.03 | 12.39 | 44882 | 5500.75 | 1.89% |
| 2024-12-26 | 12.30 | 12.20 | -0.21 | -1.69% | 12.12 | 12.53 | 68528 | 8431.69 | 2.88% |
| 2024-12-25 | 12.83 | 12.41 | -0.33 | -2.59% | 12.17 | 12.85 | 56442 | 7000.21 | 2.37% |
| 2024-12-24 | 12.59 | 12.74 | 0.19 | 1.51% | 12.38 | 12.95 | 69976 | 8846.09 | 2.94% |
| 2024-12-23 | 13.55 | 12.55 | -1.03 | -7.58% | 12.47 | 13.58 | 114509 | 14738.94 | 4.81% |
| 2024-12-20 | 13.55 | 13.58 | -0.02 | -0.15% | 13.55 | 14.00 | 88055 | 12150.26 | 3.70% |
| 2024-12-19 | 13.83 | 13.60 | -0.40 | -2.86% | 13.40 | 13.96 | 105292 | 14332.93 | 4.42% |
| 2024-12-18 | 13.70 | 14.00 | 0.42 | 3.09% | 13.51 | 14.22 | 135076 | 18842.19 | 5.68% |
| 2024-12-17 | 13.88 | 13.58 | -0.33 | -2.37% | 13.18 | 13.92 | 114027 | 15422.10 | 4.79% |
| 2024-12-16 | 14.03 | 13.91 | -0.16 | -1.14% | 13.81 | 14.18 | 77304 | 10827.29 | 3.25% |
| 2024-12-13 | 14.17 | 14.07 | -0.20 | -1.40% | 13.99 | 14.35 | 116066 | 16393.50 | 4.88% |
中路股份(600818)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。
