| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 10.05 | 10.31 | 0.27 | 2.69% | 10.01 | 10.31 | 45254 | 4609.90 | 1.90% |
| 2025-10-14 | 10.13 | 10.04 | -0.05 | -0.50% | 10.02 | 10.21 | 37031 | 3749.47 | 1.56% |
| 2025-10-13 | 9.99 | 10.09 | -0.17 | -1.66% | 9.79 | 10.15 | 50925 | 5112.70 | 2.14% |
| 2025-10-10 | 10.30 | 10.26 | -0.05 | -0.48% | 10.25 | 10.43 | 42523 | 4392.74 | 1.79% |
| 2025-10-09 | 10.45 | 10.31 | 0.05 | 0.49% | 10.16 | 10.45 | 53942 | 5542.46 | 2.27% |
| 2025-09-30 | 10.48 | 10.26 | -0.22 | -2.10% | 10.23 | 10.57 | 74986 | 7749.87 | 3.15% |
| 2025-09-29 | 10.40 | 10.48 | 0.31 | 3.05% | 10.38 | 10.72 | 107439 | 11323.77 | 4.52% |
| 2025-09-26 | 10.08 | 10.17 | 0.21 | 2.11% | 10.03 | 10.59 | 92662 | 9560.83 | 3.89% |
| 2025-09-25 | 10.12 | 9.96 | -0.19 | -1.87% | 9.96 | 10.29 | 52261 | 5279.00 | 2.20% |
| 2025-09-24 | 10.08 | 10.15 | 0.08 | 0.79% | 9.95 | 10.26 | 51382 | 5229.56 | 2.16% |
| 2025-09-23 | 10.27 | 10.07 | -0.21 | -2.04% | 9.86 | 10.28 | 65041 | 6505.26 | 2.73% |
| 2025-09-22 | 10.36 | 10.28 | -0.19 | -1.81% | 10.15 | 10.42 | 53675 | 5513.24 | 2.26% |
| 2025-09-19 | 10.56 | 10.47 | -0.14 | -1.32% | 10.39 | 10.62 | 57548 | 6021.16 | 2.42% |
| 2025-09-18 | 10.83 | 10.61 | -0.23 | -2.12% | 10.54 | 10.87 | 64973 | 6976.20 | 2.73% |
| 2025-09-17 | 10.93 | 10.84 | -0.08 | -0.73% | 10.83 | 10.93 | 41316 | 4486.69 | 1.74% |
| 2025-09-16 | 10.95 | 10.92 | -0.06 | -0.55% | 10.88 | 11.02 | 36092 | 3942.27 | 1.52% |
| 2025-09-15 | 11.01 | 10.98 | -0.03 | -0.27% | 10.81 | 11.10 | 62167 | 6799.99 | 2.61% |
| 2025-09-12 | 10.95 | 11.01 | 0.06 | 0.55% | 10.88 | 11.02 | 42288 | 4635.38 | 1.78% |
| 2025-09-11 | 10.91 | 10.95 | 0.01 | 0.09% | 10.67 | 10.95 | 48664 | 5264.13 | 2.05% |
| 2025-09-10 | 10.90 | 10.94 | 0.04 | 0.37% | 10.84 | 10.96 | 37963 | 4137.35 | 1.60% |
| 2025-09-09 | 11.15 | 10.90 | -0.28 | -2.50% | 10.86 | 11.18 | 74270 | 8157.22 | 3.12% |
| 2025-09-08 | 11.26 | 11.18 | -0.03 | -0.27% | 11.09 | 11.32 | 56399 | 6317.25 | 2.37% |
| 2025-09-05 | 11.15 | 11.21 | 0.11 | 0.99% | 10.97 | 11.22 | 50268 | 5598.44 | 2.11% |
| 2025-09-04 | 11.03 | 11.10 | 0.07 | 0.63% | 10.95 | 11.28 | 61641 | 6868.17 | 2.59% |
| 2025-09-03 | 11.37 | 11.03 | -0.34 | -2.99% | 11.00 | 11.47 | 73081 | 8181.36 | 3.07% |
| 2025-09-02 | 11.61 | 11.37 | -0.25 | -2.15% | 11.27 | 11.62 | 69659 | 7941.63 | 2.93% |
| 2025-09-01 | 11.40 | 11.62 | 0.30 | 2.65% | 11.35 | 11.80 | 103468 | 12014.92 | 4.35% |
| 2025-08-29 | 11.55 | 11.32 | -0.22 | -1.91% | 11.29 | 11.56 | 95038 | 10819.55 | 3.99% |
| 2025-08-28 | 11.51 | 11.54 | 0.03 | 0.26% | 11.20 | 11.70 | 107122 | 12291.33 | 4.50% |
| 2025-08-27 | 11.87 | 11.51 | -0.35 | -2.95% | 11.50 | 12.09 | 140336 | 16518.25 | 5.90% |
| 2025-08-26 | 11.46 | 11.86 | 0.36 | 3.13% | 11.40 | 12.14 | 178490 | 21100.35 | 7.50% |
| 2025-08-25 | 11.59 | 11.50 | -0.05 | -0.43% | 11.40 | 11.60 | 95677 | 10977.56 | 4.02% |
| 2025-08-22 | 11.47 | 11.55 | 0.13 | 1.14% | 11.30 | 11.68 | 125379 | 14371.60 | 5.27% |
| 2025-08-21 | 11.50 | 11.42 | -0.06 | -0.52% | 11.37 | 11.52 | 61860 | 7090.90 | 2.60% |
| 2025-08-20 | 11.44 | 11.48 | 0.05 | 0.44% | 11.32 | 11.48 | 71280 | 8141.32 | 3.00% |
| 2025-08-19 | 11.46 | 11.43 | -0.03 | -0.26% | 11.31 | 11.59 | 75965 | 8683.84 | 3.19% |
| 2025-08-18 | 11.50 | 11.46 | 0.04 | 0.35% | 11.31 | 11.67 | 116185 | 13398.53 | 4.88% |
| 2025-08-15 | 11.21 | 11.42 | 0.16 | 1.42% | 11.17 | 11.49 | 123444 | 13922.61 | 5.19% |
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。
