| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.79 | 8.91 | 0.17 | 1.95% | 8.68 | 8.94 | 38478 | 3406.08 | 1.62% |
| 2026-03-24 | 8.51 | 8.74 | 0.28 | 3.31% | 8.42 | 8.74 | 53954 | 4644.37 | 2.27% |
| 2026-03-23 | 8.50 | 8.46 | -0.12 | -1.40% | 8.31 | 8.82 | 82559 | 7045.66 | 3.47% |
| 2026-03-20 | 8.92 | 8.58 | -0.41 | -4.56% | 8.58 | 9.01 | 70985 | 6188.79 | 2.98% |
| 2026-03-19 | 9.23 | 8.99 | -0.28 | -3.02% | 8.97 | 9.27 | 39632 | 3594.27 | 1.67% |
| 2026-03-18 | 9.24 | 9.27 | 0.08 | 0.87% | 9.14 | 9.29 | 30924 | 2849.50 | 1.30% |
| 2026-03-17 | 9.31 | 9.19 | -0.12 | -1.29% | 9.18 | 9.40 | 35518 | 3306.87 | 1.49% |
| 2026-03-16 | 9.31 | 9.31 | 0.03 | 0.32% | 9.26 | 9.41 | 32621 | 3044.27 | 1.37% |
| 2026-03-13 | 9.28 | 9.28 | 0.00 | 0.00% | 9.20 | 9.43 | 35609 | 3321.35 | 1.50% |
| 2026-03-12 | 9.36 | 9.28 | -0.09 | -0.96% | 9.26 | 9.42 | 29924 | 2790.69 | 1.26% |
| 2026-03-11 | 9.47 | 9.37 | -0.09 | -0.95% | 9.34 | 9.52 | 30270 | 2851.29 | 1.27% |
| 2026-03-10 | 9.42 | 9.46 | 0.09 | 0.96% | 9.33 | 9.48 | 35095 | 3310.91 | 1.47% |
| 2026-03-09 | 9.35 | 9.37 | -0.06 | -0.64% | 9.27 | 9.56 | 52146 | 4895.17 | 2.19% |
| 2026-03-06 | 9.17 | 9.43 | 0.24 | 2.61% | 9.17 | 9.44 | 46835 | 4380.19 | 1.97% |
| 2026-03-05 | 9.14 | 9.19 | 0.18 | 2.00% | 9.12 | 9.29 | 46231 | 4261.31 | 1.94% |
| 2026-03-04 | 9.16 | 9.01 | -0.16 | -1.74% | 8.93 | 9.16 | 49439 | 4468.33 | 2.08% |
| 2026-03-03 | 9.31 | 9.17 | -0.14 | -1.50% | 9.16 | 9.45 | 66353 | 6172.56 | 2.79% |
| 2026-03-02 | 9.75 | 9.31 | -0.54 | -5.48% | 9.29 | 9.76 | 93640 | 8843.98 | 3.94% |
| 2026-02-27 | 9.85 | 9.85 | 0.02 | 0.20% | 9.77 | 9.91 | 34860 | 3422.07 | 1.46% |
| 2026-02-26 | 9.88 | 9.83 | -0.04 | -0.41% | 9.81 | 9.94 | 34530 | 3402.51 | 1.45% |
| 2026-02-25 | 9.93 | 9.87 | -0.09 | -0.90% | 9.87 | 10.05 | 40319 | 4013.77 | 1.69% |
| 2026-02-24 | 9.81 | 9.96 | 0.24 | 2.47% | 9.81 | 9.98 | 39216 | 3887.74 | 1.65% |
| 2026-02-13 | 9.83 | 9.72 | -0.06 | -0.61% | 9.71 | 9.89 | 38734 | 3806.01 | 1.63% |
| 2026-02-12 | 10.00 | 9.78 | -0.20 | -2.00% | 9.78 | 10.01 | 46932 | 4621.64 | 1.97% |
| 2026-02-11 | 10.05 | 9.98 | -0.07 | -0.70% | 9.95 | 10.06 | 29402 | 2941.30 | 1.24% |
| 2026-02-10 | 10.06 | 10.05 | 0.03 | 0.30% | 10.00 | 10.10 | 30701 | 3089.05 | 1.29% |
| 2026-02-09 | 9.99 | 10.02 | 0.10 | 1.01% | 9.93 | 10.06 | 37791 | 3784.59 | 1.59% |
| 2026-02-06 | 9.88 | 9.92 | -0.01 | -0.10% | 9.83 | 10.02 | 36496 | 3624.77 | 1.53% |
| 2026-02-05 | 9.83 | 9.93 | 0.03 | 0.30% | 9.83 | 10.09 | 44198 | 4411.30 | 1.86% |
| 2026-02-04 | 9.75 | 9.90 | 0.13 | 1.33% | 9.75 | 9.95 | 39508 | 3902.37 | 1.66% |
| 2026-02-03 | 9.88 | 9.77 | 0.00 | 0.00% | 9.73 | 9.90 | 36574 | 3581.11 | 1.54% |
| 2026-02-02 | 9.88 | 9.77 | -0.11 | -1.11% | 9.72 | 10.00 | 51926 | 5144.13 | 2.18% |
| 2026-01-30 | 9.72 | 9.88 | 0.14 | 1.44% | 9.66 | 9.95 | 56923 | 5598.92 | 2.39% |
| 2026-01-29 | 9.69 | 9.74 | 0.01 | 0.10% | 9.61 | 9.94 | 60551 | 5932.41 | 2.54% |
| 2026-01-28 | 10.12 | 9.73 | -0.41 | -4.04% | 9.69 | 10.14 | 91547 | 9024.15 | 3.85% |
| 2026-01-27 | 10.23 | 10.14 | -0.10 | -0.98% | 9.86 | 10.23 | 65885 | 6619.01 | 2.77% |
| 2026-01-26 | 10.45 | 10.24 | -0.06 | -0.58% | 10.11 | 10.50 | 77219 | 7931.70 | 3.25% |
| 2026-01-23 | 10.16 | 10.30 | 0.15 | 1.48% | 10.11 | 10.30 | 48043 | 4919.69 | 2.02% |
| 2026-01-22 | 10.16 | 10.15 | 0.01 | 0.10% | 10.11 | 10.20 | 42566 | 4323.32 | 1.79% |
| 2026-01-21 | 10.07 | 10.14 | 0.04 | 0.40% | 9.96 | 10.16 | 35766 | 3610.81 | 1.50% |
| 2026-01-20 | 10.12 | 10.10 | -0.02 | -0.20% | 10.04 | 10.18 | 41388 | 4187.20 | 1.74% |
| 2026-01-19 | 10.02 | 10.12 | 0.16 | 1.61% | 9.96 | 10.14 | 46024 | 4636.41 | 1.93% |
| 2026-01-16 | 10.11 | 9.96 | -0.14 | -1.39% | 9.89 | 10.16 | 52280 | 5215.48 | 2.20% |
| 2026-01-15 | 10.10 | 10.10 | 0.03 | 0.30% | 10.01 | 10.22 | 66022 | 6671.76 | 2.77% |
| 2026-01-14 | 10.09 | 10.07 | 0.07 | 0.70% | 9.92 | 10.28 | 83227 | 8407.54 | 3.50% |
| 2026-01-13 | 10.14 | 10.00 | -0.13 | -1.28% | 9.99 | 10.17 | 56133 | 5653.20 | 2.36% |
| 2026-01-12 | 9.95 | 10.13 | 0.15 | 1.50% | 9.93 | 10.18 | 72965 | 7352.66 | 3.07% |
| 2026-01-09 | 9.96 | 9.98 | 0.03 | 0.30% | 9.83 | 10.03 | 58539 | 5810.70 | 2.46% |
| 2026-01-08 | 9.86 | 9.95 | 0.05 | 0.51% | 9.83 | 9.97 | 46612 | 4618.66 | 1.96% |
| 2026-01-07 | 9.90 | 9.90 | 0.07 | 0.71% | 9.83 | 10.30 | 90525 | 9073.67 | 3.80% |
| 2026-01-06 | 9.61 | 9.83 | 0.20 | 2.08% | 9.61 | 9.84 | 49823 | 4866.48 | 2.09% |
| 2026-01-05 | 9.62 | 9.63 | 0.04 | 0.42% | 9.56 | 9.65 | 36044 | 3464.85 | 1.51% |
| 2025-12-31 | 9.60 | 9.59 | -0.01 | -0.10% | 9.53 | 9.65 | 37850 | 3633.14 | 1.59% |
| 2025-12-30 | 9.71 | 9.60 | -0.15 | -1.54% | 9.60 | 9.77 | 36232 | 3502.34 | 1.52% |
| 2025-12-29 | 9.80 | 9.75 | -0.06 | -0.61% | 9.71 | 9.83 | 29476 | 2876.58 | 1.24% |
| 2025-12-26 | 9.87 | 9.81 | -0.06 | -0.61% | 9.78 | 9.88 | 33847 | 3325.30 | 1.42% |
| 2025-12-25 | 9.82 | 9.87 | 0.05 | 0.51% | 9.77 | 9.88 | 33547 | 3297.17 | 1.41% |
| 2025-12-24 | 9.80 | 9.82 | 0.04 | 0.41% | 9.73 | 9.88 | 23827 | 2339.19 | 1.00% |
| 2025-12-23 | 9.97 | 9.78 | -0.19 | -1.91% | 9.76 | 10.02 | 44265 | 4352.05 | 1.86% |
| 2025-12-22 | 10.03 | 9.97 | -0.07 | -0.70% | 9.96 | 10.10 | 35837 | 3590.19 | 1.51% |
| 2025-12-19 | 9.81 | 10.04 | 0.20 | 2.03% | 9.81 | 10.09 | 40507 | 4053.06 | 1.70% |
| 2025-12-18 | 9.65 | 9.84 | 0.16 | 1.65% | 9.65 | 9.92 | 38542 | 3783.78 | 1.62% |
| 2025-12-17 | 9.71 | 9.68 | -0.05 | -0.51% | 9.51 | 9.71 | 33141 | 3182.96 | 1.39% |
| 2025-12-16 | 9.88 | 9.73 | -0.15 | -1.52% | 9.68 | 9.88 | 29353 | 2856.91 | 1.23% |
| 2025-12-15 | 9.75 | 9.88 | 0.09 | 0.92% | 9.69 | 9.94 | 33944 | 3341.87 | 1.43% |
| 2025-12-12 | 9.86 | 9.79 | -0.07 | -0.71% | 9.78 | 10.00 | 40922 | 4028.55 | 1.72% |
| 2025-12-11 | 10.23 | 9.86 | -0.34 | -3.33% | 9.86 | 10.23 | 65305 | 6514.94 | 2.74% |
| 2025-12-10 | 10.12 | 10.20 | 0.07 | 0.69% | 10.10 | 10.27 | 43640 | 4436.39 | 1.83% |
| 2025-12-09 | 10.15 | 10.13 | -0.07 | -0.69% | 10.12 | 10.32 | 40910 | 4186.69 | 1.72% |
| 2025-12-08 | 10.32 | 10.20 | -0.12 | -1.16% | 10.15 | 10.39 | 58186 | 5946.16 | 2.45% |
| 2025-12-05 | 10.00 | 10.32 | 0.31 | 3.10% | 9.92 | 10.49 | 93821 | 9614.74 | 3.94% |
| 2025-12-04 | 10.26 | 10.01 | -0.21 | -2.05% | 10.00 | 10.26 | 43569 | 4385.46 | 1.83% |
| 2025-12-03 | 10.40 | 10.22 | -0.19 | -1.83% | 10.16 | 10.43 | 50360 | 5161.88 | 2.12% |
| 2025-12-02 | 10.54 | 10.41 | -0.15 | -1.42% | 10.39 | 10.57 | 50064 | 5224.95 | 2.10% |
| 2025-12-01 | 10.75 | 10.56 | -0.08 | -0.75% | 10.54 | 10.76 | 52463 | 5579.97 | 2.20% |
| 2025-11-28 | 10.46 | 10.64 | 0.12 | 1.14% | 10.40 | 10.64 | 43169 | 4557.22 | 1.81% |
| 2025-11-27 | 10.51 | 10.52 | -0.01 | -0.09% | 10.37 | 10.66 | 55857 | 5879.71 | 2.35% |
| 2025-11-26 | 10.52 | 10.53 | 0.00 | 0.00% | 10.46 | 10.78 | 89709 | 9526.66 | 3.77% |
| 2025-11-25 | 10.40 | 10.53 | 0.05 | 0.48% | 10.40 | 10.64 | 40183 | 4246.38 | 1.69% |
| 2025-11-24 | 10.57 | 10.48 | 0.01 | 0.10% | 10.35 | 10.66 | 53460 | 5602.08 | 2.25% |
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。
