| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 22.22 | 22.38 | 0.40 | 1.82% | 22.08 | 22.58 | 36544 | 8166.42 | 1.39% |
| 2026-02-02 | 23.04 | 21.98 | -1.19 | -5.14% | 21.92 | 23.04 | 56873 | 12777.92 | 2.17% |
| 2026-01-30 | 22.97 | 23.17 | 0.28 | 1.22% | 22.78 | 23.69 | 64787 | 15039.40 | 2.47% |
| 2026-01-29 | 22.98 | 22.89 | -0.56 | -2.39% | 22.88 | 23.69 | 50382 | 11702.09 | 1.92% |
| 2026-01-28 | 23.63 | 23.45 | -0.24 | -1.01% | 23.19 | 24.14 | 43176 | 10144.50 | 1.65% |
| 2026-01-27 | 23.81 | 23.69 | -0.31 | -1.29% | 23.00 | 24.15 | 73238 | 17241.34 | 2.79% |
| 2026-01-26 | 24.18 | 24.00 | -0.19 | -0.79% | 23.78 | 24.92 | 85956 | 20940.29 | 3.28% |
| 2026-01-23 | 23.87 | 24.19 | 0.49 | 2.07% | 23.70 | 25.89 | 135448 | 33533.83 | 5.17% |
| 2026-01-22 | 25.00 | 23.70 | -0.49 | -2.03% | 23.60 | 25.33 | 107749 | 26085.23 | 4.11% |
| 2026-01-21 | 23.59 | 24.19 | 0.34 | 1.43% | 23.52 | 24.25 | 56548 | 13516.03 | 2.16% |
| 2026-01-20 | 23.92 | 23.85 | 0.16 | 0.68% | 23.61 | 24.79 | 71149 | 17178.90 | 2.71% |
| 2026-01-19 | 23.81 | 23.69 | -0.26 | -1.09% | 23.50 | 24.38 | 85521 | 20458.18 | 3.26% |
| 2026-01-16 | 22.93 | 23.95 | 1.03 | 4.49% | 22.93 | 24.06 | 98567 | 23204.38 | 3.76% |
| 2026-01-15 | 23.00 | 22.92 | -0.19 | -0.82% | 22.68 | 23.13 | 56245 | 12867.65 | 2.15% |
| 2026-01-14 | 24.01 | 23.11 | -0.80 | -3.35% | 22.85 | 24.12 | 114086 | 26645.72 | 4.35% |
| 2026-01-13 | 24.81 | 23.91 | -0.79 | -3.20% | 23.88 | 25.32 | 170373 | 41829.94 | 6.50% |
| 2026-01-12 | 22.99 | 24.70 | 2.06 | 9.10% | 22.31 | 24.89 | 239709 | 56644.57 | 9.14% |
| 2026-01-09 | 20.59 | 22.64 | 2.06 | 10.01% | 20.54 | 22.64 | 101393 | 22344.45 | 3.87% |
| 2026-01-08 | 20.51 | 20.58 | -0.13 | -0.63% | 20.38 | 20.78 | 54960 | 11314.34 | 2.10% |
| 2026-01-07 | 21.11 | 20.71 | -0.43 | -2.03% | 20.64 | 21.39 | 75509 | 15736.76 | 2.88% |
| 2026-01-06 | 21.01 | 21.14 | 0.21 | 1.00% | 20.72 | 21.42 | 98670 | 20794.24 | 3.76% |
| 2026-01-05 | 21.50 | 20.93 | -1.00 | -4.56% | 20.88 | 21.61 | 130683 | 27612.87 | 4.98% |
| 2025-12-31 | 23.89 | 21.93 | -1.74 | -7.35% | 21.30 | 23.98 | 231075 | 50746.55 | 8.81% |
| 2025-12-30 | 24.01 | 23.67 | -0.67 | -2.75% | 23.65 | 24.40 | 72648 | 17436.93 | 2.77% |
| 2025-12-29 | 24.58 | 24.34 | -0.24 | -0.98% | 24.31 | 25.48 | 105271 | 26193.36 | 4.01% |
| 2025-12-26 | 22.76 | 24.58 | 1.49 | 6.45% | 22.60 | 25.00 | 188453 | 45110.95 | 7.19% |
| 2025-12-25 | 25.12 | 23.09 | -0.34 | -1.45% | 22.80 | 25.22 | 188338 | 44451.86 | 7.18% |
| 2025-12-24 | 23.08 | 23.43 | 2.13 | 10.00% | 23.08 | 23.43 | 61105 | 14279.29 | 2.33% |
| 2025-12-23 | 20.73 | 21.30 | 0.70 | 3.40% | 20.56 | 21.78 | 69762 | 14787.35 | 2.66% |
| 2025-12-22 | 20.38 | 20.60 | 0.25 | 1.23% | 20.25 | 20.74 | 31576 | 6490.89 | 1.20% |
| 2025-12-19 | 19.97 | 20.35 | 0.28 | 1.40% | 19.97 | 20.35 | 24666 | 4982.63 | 0.94% |
| 2025-12-18 | 19.90 | 20.07 | 0.17 | 0.85% | 19.51 | 20.28 | 25242 | 5085.51 | 0.96% |
| 2025-12-17 | 20.19 | 19.90 | -0.34 | -1.68% | 19.63 | 20.19 | 26220 | 5209.13 | 1.00% |
| 2025-12-16 | 19.88 | 20.24 | 0.21 | 1.05% | 19.68 | 20.37 | 34046 | 6821.21 | 1.30% |
| 2025-12-15 | 19.75 | 20.03 | 0.21 | 1.06% | 19.60 | 20.30 | 25062 | 5038.38 | 0.96% |
| 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% |
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。
