| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 12.80 | 12.89 | 0.09 | 0.70% | 12.76 | 13.21 | 25770 | 3350.37 | 0.98% |
| 2025-04-01 | 12.66 | 12.80 | 0.12 | 0.95% | 12.64 | 12.99 | 23498 | 3018.78 | 0.90% |
| 2025-03-31 | 12.72 | 12.68 | -0.23 | -1.78% | 12.43 | 13.07 | 40853 | 5188.10 | 1.56% |
| 2025-03-28 | 13.18 | 12.91 | -0.23 | -1.75% | 12.86 | 13.30 | 20179 | 2623.82 | 0.77% |
| 2025-03-27 | 13.29 | 13.14 | -0.16 | -1.20% | 12.99 | 13.34 | 24631 | 3231.04 | 0.94% |
| 2025-03-26 | 13.09 | 13.30 | 0.20 | 1.53% | 12.95 | 13.47 | 28499 | 3783.34 | 1.09% |
| 2025-03-25 | 13.19 | 13.10 | -0.03 | -0.23% | 12.88 | 13.19 | 26543 | 3451.12 | 1.01% |
| 2025-03-24 | 13.58 | 13.13 | -0.51 | -3.74% | 12.85 | 13.69 | 27979 | 3698.81 | 1.07% |
| 2025-03-21 | 13.95 | 13.64 | -0.30 | -2.15% | 13.58 | 13.95 | 18664 | 2562.25 | 0.71% |
| 2025-03-20 | 14.02 | 13.94 | 0.05 | 0.36% | 13.77 | 14.14 | 24219 | 3376.67 | 0.92% |
| 2025-03-19 | 14.07 | 13.89 | -0.25 | -1.77% | 13.84 | 14.18 | 25722 | 3594.71 | 0.98% |
| 2025-03-18 | 14.07 | 14.14 | 0.01 | 0.07% | 13.97 | 14.20 | 25144 | 3542.48 | 0.96% |
| 2025-03-17 | 14.23 | 14.13 | -0.07 | -0.49% | 14.00 | 14.29 | 30841 | 4346.94 | 1.18% |
| 2025-03-14 | 13.72 | 14.20 | 0.41 | 2.97% | 13.72 | 14.23 | 39896 | 5617.76 | 1.52% |
| 2025-03-13 | 13.88 | 13.79 | -0.15 | -1.08% | 13.60 | 14.07 | 23985 | 3316.96 | 0.91% |
| 2025-03-12 | 13.76 | 13.94 | 0.21 | 1.53% | 13.75 | 14.28 | 40140 | 5608.58 | 1.53% |
| 2025-03-11 | 13.61 | 13.73 | 0.05 | 0.37% | 13.46 | 13.80 | 21384 | 2913.43 | 0.82% |
| 2025-03-10 | 13.81 | 13.68 | -0.30 | -2.15% | 13.60 | 14.07 | 28856 | 3973.25 | 1.10% |
| 2025-03-07 | 14.28 | 13.98 | -0.33 | -2.31% | 13.74 | 14.47 | 47662 | 6660.26 | 1.82% |
| 2025-03-06 | 13.57 | 14.31 | 0.74 | 5.45% | 13.56 | 14.40 | 82843 | 11588.39 | 3.16% |
| 2025-03-05 | 13.57 | 13.57 | -0.04 | -0.29% | 13.37 | 13.74 | 19639 | 2653.69 | 0.75% |
| 2025-03-04 | 13.45 | 13.61 | 0.13 | 0.96% | 13.28 | 13.66 | 20549 | 2767.55 | 0.78% |
| 2025-03-03 | 13.67 | 13.48 | -0.28 | -2.03% | 13.37 | 13.88 | 30128 | 4108.46 | 1.15% |
| 2025-02-28 | 13.58 | 13.76 | 0.09 | 0.66% | 13.43 | 13.89 | 34369 | 4709.78 | 1.31% |
| 2025-02-27 | 13.50 | 13.67 | 0.19 | 1.41% | 13.40 | 13.88 | 28011 | 3820.08 | 1.07% |
| 2025-02-26 | 13.42 | 13.48 | 0.06 | 0.45% | 13.40 | 13.73 | 21614 | 2926.64 | 0.82% |
| 2025-02-25 | 13.53 | 13.42 | -0.18 | -1.32% | 13.39 | 13.68 | 24328 | 3284.94 | 0.93% |
| 2025-02-24 | 13.76 | 13.60 | -0.13 | -0.95% | 13.51 | 14.06 | 27005 | 3716.12 | 1.03% |
| 2025-02-21 | 14.18 | 13.73 | -0.33 | -2.35% | 13.60 | 14.18 | 36966 | 5075.62 | 1.41% |
| 2025-02-20 | 13.83 | 14.06 | 0.19 | 1.37% | 13.70 | 14.21 | 43009 | 6034.53 | 1.64% |
| 2025-02-19 | 13.60 | 13.87 | 0.19 | 1.39% | 13.56 | 14.00 | 30008 | 4150.07 | 1.14% |
| 2025-02-18 | 13.58 | 13.68 | 0.08 | 0.59% | 13.37 | 14.16 | 52173 | 7193.47 | 1.99% |
| 2025-02-17 | 13.59 | 13.60 | 0.11 | 0.82% | 13.42 | 13.68 | 23325 | 3157.96 | 0.89% |
| 2025-02-14 | 13.57 | 13.49 | -0.14 | -1.03% | 13.37 | 13.77 | 28643 | 3871.51 | 1.09% |
| 2025-02-13 | 14.05 | 13.63 | -0.42 | -2.99% | 13.62 | 14.05 | 27361 | 3758.70 | 1.04% |
| 2025-02-12 | 13.50 | 14.05 | 0.55 | 4.07% | 13.45 | 14.21 | 38960 | 5410.95 | 1.49% |
| 2025-02-11 | 13.68 | 13.50 | -0.19 | -1.39% | 13.40 | 13.89 | 27203 | 3689.67 | 1.04% |
| 2025-02-10 | 13.44 | 13.69 | 0.34 | 2.55% | 13.35 | 13.84 | 31484 | 4306.24 | 1.20% |
| 2025-02-07 | 13.35 | 13.35 | -0.08 | -0.60% | 13.18 | 13.67 | 29044 | 3889.86 | 1.11% |
| 2025-02-06 | 12.85 | 13.43 | 0.60 | 4.68% | 12.72 | 13.53 | 35454 | 4697.19 | 1.35% |
| 2025-02-05 | 12.98 | 12.83 | -0.15 | -1.16% | 12.67 | 13.09 | 19141 | 2453.63 | 0.73% |
| 2025-01-27 | 12.86 | 12.98 | 0.12 | 0.93% | 12.86 | 13.30 | 31737 | 4158.57 | 1.21% |
| 2025-01-24 | 12.64 | 12.86 | 0.23 | 1.82% | 12.53 | 13.00 | 29980 | 3823.31 | 1.14% |
| 2025-01-23 | 12.88 | 12.63 | -0.13 | -1.02% | 12.62 | 13.00 | 25130 | 3219.62 | 0.96% |
| 2025-01-22 | 13.01 | 12.76 | -0.37 | -2.82% | 12.68 | 13.20 | 31475 | 4053.66 | 1.20% |
| 2025-01-21 | 13.38 | 13.13 | -0.27 | -2.01% | 12.92 | 13.53 | 37956 | 4988.56 | 1.45% |
| 2025-01-20 | 13.42 | 13.40 | -0.03 | -0.22% | 13.28 | 13.80 | 40417 | 5456.72 | 1.54% |
| 2025-01-17 | 14.20 | 13.43 | -0.39 | -2.82% | 13.27 | 14.20 | 78424 | 10581.83 | 2.99% |
| 2025-01-16 | 12.63 | 13.82 | 1.26 | 10.03% | 12.39 | 13.82 | 65940 | 8602.55 | 2.51% |
| 2025-01-15 | 12.48 | 12.56 | 0.14 | 1.13% | 12.42 | 12.69 | 26228 | 3288.66 | 1.00% |
| 2025-01-14 | 12.11 | 12.42 | 0.38 | 3.16% | 12.11 | 12.50 | 28335 | 3492.40 | 1.08% |
| 2025-01-13 | 11.77 | 12.04 | 0.14 | 1.18% | 11.52 | 12.26 | 24386 | 2904.83 | 0.93% |
| 2025-01-10 | 12.33 | 11.90 | -0.48 | -3.88% | 11.88 | 12.36 | 29094 | 3520.14 | 1.11% |
| 2025-01-09 | 12.34 | 12.38 | 0.01 | 0.08% | 12.20 | 12.53 | 17255 | 2133.65 | 0.66% |
| 2025-01-08 | 12.49 | 12.37 | -0.12 | -0.96% | 11.97 | 12.60 | 27271 | 3365.48 | 1.04% |
| 2025-01-07 | 12.10 | 12.49 | 0.45 | 3.74% | 12.05 | 12.50 | 26368 | 3229.42 | 1.01% |
| 2025-01-06 | 12.31 | 12.04 | -0.15 | -1.23% | 11.54 | 12.37 | 25558 | 3090.47 | 0.97% |
| 2025-01-03 | 13.09 | 12.19 | -0.82 | -6.30% | 12.17 | 13.09 | 34288 | 4290.79 | 1.31% |
| 2025-01-02 | 13.09 | 13.01 | -0.14 | -1.06% | 12.85 | 13.49 | 31323 | 4126.40 | 1.19% |
| 2024-12-31 | 13.40 | 13.15 | -0.25 | -1.87% | 13.10 | 13.59 | 27753 | 3687.85 | 1.06% |
| 2024-12-30 | 13.83 | 13.40 | -0.43 | -3.11% | 13.38 | 13.83 | 23586 | 3180.22 | 0.90% |
| 2024-12-27 | 13.45 | 13.83 | 0.31 | 2.29% | 13.41 | 14.12 | 34573 | 4789.73 | 1.32% |
| 2024-12-26 | 13.49 | 13.52 | -0.11 | -0.81% | 13.46 | 13.77 | 25617 | 3484.11 | 0.98% |
| 2024-12-25 | 13.85 | 13.63 | -0.28 | -2.01% | 13.30 | 14.04 | 33106 | 4490.74 | 1.26% |
| 2024-12-24 | 14.09 | 13.91 | 0.01 | 0.07% | 13.76 | 14.10 | 27605 | 3829.40 | 1.05% |
| 2024-12-23 | 14.50 | 13.90 | -0.69 | -4.73% | 13.88 | 14.50 | 29005 | 4103.19 | 1.11% |
| 2024-12-20 | 14.60 | 14.59 | 0.07 | 0.48% | 14.40 | 14.85 | 25683 | 3752.54 | 0.98% |
| 2024-12-19 | 14.91 | 14.52 | -0.37 | -2.48% | 14.26 | 14.91 | 26968 | 3910.43 | 1.03% |
| 2024-12-18 | 14.75 | 14.89 | 0.39 | 2.69% | 14.52 | 15.34 | 34970 | 5234.19 | 1.33% |
| 2024-12-17 | 15.21 | 14.50 | -0.73 | -4.79% | 14.48 | 15.49 | 32985 | 4894.28 | 1.26% |
| 2024-12-16 | 15.48 | 15.23 | -0.25 | -1.61% | 15.00 | 15.77 | 36716 | 5628.42 | 1.40% |
| 2024-12-13 | 15.92 | 15.48 | -0.52 | -3.25% | 15.48 | 16.25 | 53474 | 8473.42 | 2.04% |
| 2024-12-12 | 15.42 | 16.00 | 0.59 | 3.83% | 15.31 | 16.03 | 51407 | 8104.91 | 1.96% |
| 2024-12-11 | 14.91 | 15.41 | 0.50 | 3.35% | 14.84 | 15.59 | 46498 | 7121.03 | 1.77% |
| 2024-12-10 | 15.38 | 14.91 | -0.10 | -0.67% | 14.86 | 15.49 | 40187 | 6061.35 | 1.53% |
| 2024-12-09 | 15.21 | 15.01 | -0.26 | -1.70% | 14.92 | 15.36 | 24907 | 3754.91 | 0.95% |
| 2024-12-06 | 15.23 | 15.27 | 0.04 | 0.26% | 15.02 | 15.37 | 22996 | 3495.17 | 0.88% |
| 2024-12-05 | 15.12 | 15.23 | 0.14 | 0.93% | 14.93 | 15.34 | 20167 | 3049.01 | 0.77% |
| 2024-12-04 | 15.68 | 15.09 | -0.59 | -3.76% | 15.01 | 15.72 | 39833 | 6099.32 | 1.52% |
| 2024-12-03 | 15.94 | 15.68 | -0.27 | -1.69% | 15.58 | 16.52 | 37313 | 5945.04 | 1.42% |
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。
