| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.63 | 10.47 | -0.35 | -3.23% | 10.38 | 10.98 | 79228 | 8424.71 | 3.33% |
| 2025-11-20 | 10.98 | 10.82 | -0.18 | -1.64% | 10.70 | 11.10 | 72493 | 7882.23 | 3.05% |
| 2025-11-19 | 11.35 | 11.00 | -0.33 | -2.91% | 10.95 | 11.35 | 87682 | 9692.37 | 3.68% |
| 2025-11-18 | 11.30 | 11.33 | 0.04 | 0.35% | 11.22 | 11.53 | 105025 | 11915.48 | 4.41% |
| 2025-11-17 | 11.48 | 11.29 | -0.20 | -1.74% | 11.17 | 11.62 | 220397 | 24942.51 | 9.26% |
| 2025-11-14 | 10.90 | 11.49 | 0.75 | 6.98% | 10.82 | 11.81 | 343455 | 39681.90 | 14.43% |
| 2025-11-13 | 10.58 | 10.74 | 0.26 | 2.48% | 10.55 | 10.78 | 66085 | 7049.49 | 2.78% |
| 2025-11-12 | 10.57 | 10.48 | -0.14 | -1.32% | 10.48 | 10.65 | 34183 | 3601.35 | 1.44% |
| 2025-11-11 | 10.60 | 10.62 | 0.03 | 0.28% | 10.55 | 10.68 | 36773 | 3905.34 | 1.55% |
| 2025-11-10 | 10.61 | 10.59 | 0.04 | 0.38% | 10.49 | 10.67 | 40466 | 4288.86 | 1.70% |
| 2025-11-07 | 10.55 | 10.55 | -0.02 | -0.19% | 10.51 | 10.62 | 32191 | 3397.93 | 1.35% |
| 2025-11-06 | 10.58 | 10.57 | 0.01 | 0.09% | 10.49 | 10.63 | 40229 | 4247.42 | 1.69% |
| 2025-11-05 | 10.60 | 10.56 | -0.04 | -0.38% | 10.51 | 10.64 | 31153 | 3296.47 | 1.31% |
| 2025-11-04 | 10.54 | 10.60 | 0.04 | 0.38% | 10.48 | 10.63 | 46712 | 4933.79 | 1.96% |
| 2025-11-03 | 10.46 | 10.56 | 0.13 | 1.25% | 10.37 | 10.60 | 50734 | 5334.42 | 2.13% |
| 2025-10-31 | 10.28 | 10.43 | 0.14 | 1.36% | 10.27 | 10.48 | 43131 | 4491.81 | 1.81% |
| 2025-10-30 | 10.29 | 10.29 | -0.01 | -0.10% | 10.20 | 10.49 | 40976 | 4239.16 | 1.72% |
| 2025-10-29 | 10.47 | 10.30 | -0.12 | -1.15% | 10.25 | 10.47 | 42483 | 4379.91 | 1.79% |
| 2025-10-28 | 10.39 | 10.42 | -0.01 | -0.10% | 10.34 | 10.51 | 43047 | 4482.45 | 1.81% |
| 2025-10-27 | 10.35 | 10.43 | 0.11 | 1.07% | 10.27 | 10.48 | 46414 | 4819.94 | 1.95% |
| 2025-10-24 | 10.55 | 10.32 | -0.16 | -1.53% | 10.29 | 10.55 | 48656 | 5054.93 | 2.04% |
| 2025-10-23 | 10.25 | 10.48 | 0.23 | 2.24% | 10.23 | 10.62 | 73081 | 7638.34 | 3.07% |
| 2025-10-22 | 10.25 | 10.25 | 0.00 | 0.00% | 10.15 | 10.33 | 29718 | 3050.80 | 1.25% |
| 2025-10-21 | 10.12 | 10.25 | 0.18 | 1.79% | 10.03 | 10.28 | 44033 | 4487.50 | 1.85% |
| 2025-10-20 | 10.00 | 10.07 | 0.08 | 0.80% | 10.00 | 10.13 | 27296 | 2742.56 | 1.15% |
| 2025-10-17 | 10.08 | 9.99 | -0.14 | -1.38% | 9.98 | 10.18 | 37675 | 3788.11 | 1.58% |
| 2025-10-16 | 10.31 | 10.13 | -0.18 | -1.75% | 10.07 | 10.32 | 32855 | 3339.49 | 1.38% |
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。
