| 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 | 19.80 | 19.82 | 0.02 | 0.10% | 19.66 | 19.96 | 14379 | 2841.56 | 0.55% |
| 2025-12-11 | 19.88 | 19.80 | -0.19 | -0.95% | 19.80 | 20.15 | 16157 | 3218.38 | 0.62% |
| 2025-12-10 | 19.80 | 19.99 | 0.17 | 0.86% | 19.68 | 20.07 | 21989 | 4386.27 | 0.84% |
| 2025-12-09 | 19.82 | 19.82 | -0.03 | -0.15% | 19.77 | 20.03 | 16516 | 3284.32 | 0.63% |
| 2025-12-08 | 19.26 | 19.85 | 0.01 | 0.05% | 19.26 | 19.98 | 18518 | 3659.10 | 0.71% |
| 2025-12-05 | 19.69 | 19.84 | 0.17 | 0.86% | 19.56 | 19.95 | 19676 | 3894.10 | 0.75% |
| 2025-12-04 | 19.76 | 19.67 | -0.09 | -0.46% | 19.49 | 19.81 | 14602 | 2872.18 | 0.56% |
| 2025-12-03 | 19.97 | 19.76 | -0.15 | -0.75% | 19.64 | 20.06 | 21760 | 4307.01 | 0.83% |
| 2025-12-02 | 20.20 | 19.91 | -0.31 | -1.53% | 19.90 | 20.20 | 18639 | 3724.60 | 0.71% |
| 2025-12-01 | 20.30 | 20.22 | -0.07 | -0.34% | 20.14 | 20.39 | 16724 | 3389.25 | 0.64% |
| 2025-11-28 | 20.45 | 20.29 | 0.02 | 0.10% | 19.97 | 20.47 | 16712 | 3364.92 | 0.64% |
| 2025-11-27 | 19.93 | 20.27 | 0.26 | 1.30% | 19.93 | 20.64 | 22509 | 4567.98 | 0.86% |
| 2025-11-26 | 19.96 | 20.01 | 0.03 | 0.15% | 19.91 | 20.15 | 13299 | 2660.71 | 0.51% |
| 2025-11-25 | 19.85 | 19.98 | 0.13 | 0.65% | 19.76 | 20.19 | 17316 | 3466.92 | 0.66% |
| 2025-11-24 | 19.66 | 19.85 | 0.21 | 1.07% | 19.60 | 19.99 | 20759 | 4099.95 | 0.79% |
| 2025-11-21 | 20.25 | 19.64 | -0.65 | -3.20% | 19.51 | 20.44 | 31562 | 6266.69 | 1.20% |
| 2025-11-20 | 20.30 | 20.29 | 0.19 | 0.95% | 20.05 | 20.76 | 28574 | 5816.03 | 1.09% |
| 2025-11-19 | 20.70 | 20.10 | -0.58 | -2.80% | 20.04 | 20.75 | 31088 | 6309.08 | 1.19% |
| 2025-11-18 | 21.13 | 20.68 | -0.45 | -2.13% | 20.48 | 21.23 | 38673 | 8046.57 | 1.47% |
| 2025-11-17 | 21.10 | 21.13 | 0.03 | 0.14% | 20.83 | 21.37 | 31218 | 6597.79 | 1.19% |
| 2025-11-14 | 21.10 | 21.10 | -0.10 | -0.47% | 21.05 | 21.33 | 24446 | 5180.14 | 0.93% |
| 2025-11-13 | 21.27 | 21.20 | 0.02 | 0.09% | 21.04 | 21.33 | 29276 | 6184.88 | 1.12% |
| 2025-11-12 | 21.15 | 21.18 | 0.06 | 0.28% | 20.94 | 21.53 | 33796 | 7176.57 | 1.29% |
| 2025-11-11 | 21.20 | 21.12 | -0.06 | -0.28% | 20.98 | 21.60 | 25817 | 5487.59 | 0.98% |
| 2025-11-10 | 21.00 | 21.18 | 0.09 | 0.43% | 20.90 | 21.20 | 21445 | 4520.19 | 0.82% |
| 2025-11-07 | 21.33 | 21.09 | -0.26 | -1.22% | 20.92 | 21.33 | 28164 | 5936.64 | 1.07% |
| 2025-11-06 | 21.34 | 21.35 | -0.17 | -0.79% | 21.29 | 21.88 | 25850 | 5547.40 | 0.99% |
| 2025-11-05 | 21.30 | 21.52 | 0.25 | 1.18% | 21.06 | 21.66 | 28252 | 6062.67 | 1.08% |
| 2025-11-04 | 21.66 | 21.27 | -0.38 | -1.76% | 21.19 | 21.75 | 38163 | 8143.39 | 1.46% |
| 2025-11-03 | 22.28 | 21.65 | -0.55 | -2.48% | 21.16 | 22.28 | 65113 | 14033.38 | 2.48% |
| 2025-10-31 | 21.82 | 22.20 | 0.60 | 2.78% | 21.73 | 22.50 | 76194 | 16920.11 | 2.91% |
| 2025-10-30 | 21.53 | 21.60 | 0.07 | 0.33% | 21.41 | 22.00 | 44756 | 9725.23 | 1.71% |
| 2025-10-29 | 21.52 | 21.53 | 0.20 | 0.94% | 21.33 | 22.16 | 37043 | 7997.89 | 1.41% |
| 2025-10-28 | 21.48 | 21.33 | -0.08 | -0.37% | 21.18 | 21.76 | 28969 | 6217.74 | 1.10% |
| 2025-10-27 | 21.34 | 21.41 | 0.16 | 0.75% | 21.15 | 21.62 | 36549 | 7819.03 | 1.39% |
| 2025-10-24 | 21.35 | 21.25 | -0.04 | -0.19% | 21.08 | 21.57 | 21049 | 4478.68 | 0.80% |
| 2025-10-23 | 21.34 | 21.29 | -0.12 | -0.56% | 20.93 | 21.38 | 22311 | 4715.14 | 0.85% |
| 2025-10-22 | 21.70 | 21.41 | -0.19 | -0.88% | 21.24 | 21.70 | 27222 | 5833.42 | 1.04% |
| 2025-10-21 | 20.58 | 21.60 | 0.87 | 4.20% | 20.48 | 21.90 | 52548 | 11238.30 | 2.00% |
| 2025-10-20 | 20.45 | 20.73 | 0.34 | 1.67% | 20.45 | 20.93 | 27099 | 5622.33 | 1.03% |
| 2025-10-17 | 21.36 | 20.39 | -0.97 | -4.54% | 20.39 | 21.37 | 42037 | 8733.76 | 1.60% |
| 2025-10-16 | 22.15 | 21.36 | -0.63 | -2.86% | 21.31 | 22.15 | 45627 | 9893.09 | 1.74% |
| 2025-10-15 | 21.23 | 21.99 | 0.81 | 3.82% | 21.00 | 22.48 | 81755 | 17833.87 | 3.12% |
| 2025-10-14 | 21.12 | 21.18 | 0.06 | 0.28% | 20.79 | 21.37 | 44903 | 9501.18 | 1.71% |
| 2025-10-13 | 21.00 | 21.12 | -0.27 | -1.26% | 20.02 | 21.16 | 44127 | 9106.39 | 1.68% |
| 2025-10-10 | 21.16 | 21.39 | 0.19 | 0.90% | 21.10 | 21.55 | 35809 | 7631.31 | 1.37% |
| 2025-10-09 | 21.51 | 21.20 | -0.24 | -1.12% | 20.96 | 21.59 | 34926 | 7392.03 | 1.33% |
| 2025-09-30 | 21.33 | 21.44 | 0.24 | 1.13% | 21.14 | 21.73 | 33156 | 7101.97 | 1.26% |
| 2025-09-29 | 20.80 | 21.20 | 0.38 | 1.83% | 20.30 | 21.32 | 39780 | 8328.17 | 1.52% |
| 2025-09-26 | 20.84 | 20.82 | -0.02 | -0.10% | 20.74 | 21.25 | 29012 | 6095.55 | 1.11% |
| 2025-09-25 | 21.23 | 20.84 | -0.42 | -1.98% | 20.84 | 21.41 | 36919 | 7787.54 | 1.41% |
| 2025-09-24 | 20.73 | 21.26 | 0.48 | 2.31% | 20.53 | 21.43 | 50034 | 10578.09 | 1.91% |
| 2025-09-23 | 21.16 | 20.78 | -0.22 | -1.05% | 20.46 | 21.63 | 47021 | 9806.06 | 1.79% |
| 2025-09-22 | 20.85 | 21.00 | 0.22 | 1.06% | 20.58 | 21.03 | 32638 | 6801.28 | 1.24% |
| 2025-09-19 | 20.99 | 20.78 | -0.11 | -0.53% | 20.64 | 21.06 | 35384 | 7359.62 | 1.35% |
| 2025-09-18 | 21.35 | 20.89 | -0.44 | -2.06% | 20.75 | 21.95 | 62712 | 13353.94 | 2.39% |
| 2025-09-17 | 21.60 | 21.33 | -0.20 | -0.93% | 21.22 | 21.61 | 35424 | 7570.75 | 1.35% |
| 2025-09-16 | 21.75 | 21.53 | -0.13 | -0.60% | 21.36 | 21.85 | 36246 | 7811.61 | 1.38% |
| 2025-09-15 | 22.10 | 21.66 | -0.49 | -2.21% | 21.61 | 22.13 | 40993 | 8941.79 | 1.56% |
| 2025-09-12 | 22.16 | 22.15 | 0.05 | 0.23% | 21.85 | 22.30 | 53610 | 11825.61 | 2.04% |
| 2025-09-11 | 21.75 | 22.10 | 0.46 | 2.13% | 21.55 | 22.49 | 63933 | 14065.52 | 2.44% |
| 2025-09-10 | 21.47 | 21.64 | 0.18 | 0.84% | 21.36 | 22.03 | 38341 | 8308.90 | 1.46% |
| 2025-09-09 | 21.76 | 21.46 | -0.39 | -1.78% | 21.40 | 21.88 | 36130 | 7804.55 | 1.38% |
| 2025-09-08 | 22.00 | 21.85 | -0.11 | -0.50% | 21.70 | 22.18 | 43247 | 9460.64 | 1.65% |
| 2025-09-05 | 21.80 | 21.96 | 0.25 | 1.15% | 21.35 | 22.03 | 44539 | 9673.54 | 1.70% |
| 2025-09-04 | 21.86 | 21.71 | -0.11 | -0.50% | 21.31 | 22.17 | 56789 | 12390.17 | 2.17% |
| 2025-09-03 | 22.39 | 21.82 | -0.45 | -2.02% | 21.73 | 22.66 | 54780 | 12128.97 | 2.09% |
| 2025-09-02 | 22.53 | 22.27 | -0.48 | -2.11% | 22.11 | 22.93 | 71410 | 16077.51 | 2.72% |
| 2025-09-01 | 23.38 | 22.75 | 0.20 | 0.89% | 22.43 | 23.39 | 79760 | 18142.53 | 3.04% |
| 2025-08-29 | 22.99 | 22.55 | -0.52 | -2.25% | 22.48 | 23.12 | 79010 | 17893.28 | 3.01% |
| 2025-08-28 | 23.29 | 23.07 | 0.03 | 0.13% | 22.60 | 23.64 | 100604 | 23194.51 | 3.84% |
| 2025-08-27 | 23.40 | 23.04 | -0.59 | -2.50% | 23.04 | 24.33 | 131335 | 31031.37 | 5.01% |
| 2025-08-26 | 23.50 | 23.63 | 0.14 | 0.60% | 23.06 | 23.80 | 123116 | 28824.24 | 4.70% |
| 2025-08-25 | 23.98 | 23.49 | -0.47 | -1.96% | 23.33 | 24.98 | 218945 | 52612.25 | 8.35% |
| 2025-08-22 | 25.70 | 23.96 | 0.31 | 1.31% | 23.68 | 25.80 | 275222 | 67159.76 | 10.50% |
| 2025-08-21 | 21.80 | 23.65 | 2.15 | 10.00% | 21.72 | 23.65 | 91976 | 21248.85 | 3.51% |
| 2025-08-20 | 20.77 | 21.50 | 0.73 | 3.51% | 20.64 | 22.17 | 120053 | 25793.13 | 4.58% |
| 2025-08-19 | 20.65 | 20.77 | 0.26 | 1.27% | 20.41 | 20.87 | 83251 | 17162.29 | 3.17% |
| 2025-08-18 | 20.30 | 20.51 | 0.21 | 1.03% | 20.30 | 20.61 | 66996 | 13677.53 | 2.56% |
| 2025-08-15 | 20.39 | 20.30 | 0.16 | 0.79% | 20.20 | 20.69 | 50356 | 10258.86 | 1.92% |
国投中鲁(600962)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。
