| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.27 | 4.33 | 0.06 | 1.41% | 4.27 | 4.38 | 618050 | 26739.47 | 0.90% |
| 2026-03-24 | 4.23 | 4.27 | 0.12 | 2.89% | 4.15 | 4.27 | 699870 | 29423.69 | 1.02% |
| 2026-03-23 | 4.25 | 4.15 | -0.17 | -3.94% | 4.10 | 4.32 | 960646 | 40416.12 | 1.40% |
| 2026-03-20 | 4.45 | 4.32 | -0.14 | -3.14% | 4.31 | 4.50 | 734790 | 32143.52 | 1.07% |
| 2026-03-19 | 4.53 | 4.46 | -0.12 | -2.62% | 4.43 | 4.55 | 707686 | 31650.99 | 1.03% |
| 2026-03-18 | 4.57 | 4.58 | 0.02 | 0.44% | 4.48 | 4.60 | 638940 | 29039.75 | 0.93% |
| 2026-03-17 | 4.65 | 4.56 | -0.09 | -1.94% | 4.56 | 4.68 | 583062 | 26929.54 | 0.85% |
| 2026-03-16 | 4.75 | 4.65 | -0.09 | -1.90% | 4.54 | 4.78 | 938939 | 43359.50 | 1.37% |
| 2026-03-13 | 4.68 | 4.74 | 0.01 | 0.21% | 4.65 | 4.86 | 921520 | 43844.84 | 1.34% |
| 2026-03-12 | 4.81 | 4.73 | -0.12 | -2.47% | 4.65 | 4.83 | 979854 | 46261.89 | 1.43% |
| 2026-03-11 | 4.93 | 4.85 | -0.07 | -1.42% | 4.81 | 4.95 | 742334 | 36011.34 | 1.08% |
| 2026-03-10 | 4.93 | 4.92 | 0.03 | 0.61% | 4.88 | 5.02 | 775059 | 38314.84 | 1.13% |
| 2026-03-09 | 4.83 | 4.89 | -0.02 | -0.41% | 4.76 | 4.91 | 802780 | 38756.68 | 1.17% |
| 2026-03-06 | 4.92 | 4.91 | -0.03 | -0.61% | 4.82 | 5.00 | 839367 | 41218.40 | 1.22% |
| 2026-03-05 | 4.82 | 4.94 | 0.20 | 4.22% | 4.81 | 5.04 | 1361518 | 66984.62 | 1.99% |
| 2026-03-04 | 4.57 | 4.74 | 0.04 | 0.85% | 4.56 | 4.88 | 1135531 | 54157.45 | 1.66% |
| 2026-03-03 | 5.17 | 4.70 | -0.47 | -9.09% | 4.69 | 5.19 | 2143046 | 104526.95 | 3.12% |
| 2026-03-02 | 5.11 | 5.17 | 0.02 | 0.39% | 5.09 | 5.33 | 1616839 | 83853.65 | 2.36% |
| 2026-02-27 | 5.11 | 5.15 | 0.03 | 0.59% | 5.06 | 5.19 | 873888 | 45002.06 | 1.27% |
| 2026-02-26 | 5.14 | 5.12 | -0.02 | -0.39% | 5.06 | 5.18 | 779921 | 39818.93 | 1.14% |
| 2026-02-25 | 5.05 | 5.14 | 0.10 | 1.98% | 5.02 | 5.16 | 1062898 | 54471.48 | 1.55% |
| 2026-02-24 | 5.01 | 5.04 | 0.10 | 2.02% | 5.01 | 5.12 | 1000546 | 50700.40 | 1.46% |
| 2026-02-13 | 5.01 | 4.94 | -0.08 | -1.59% | 4.93 | 5.03 | 722841 | 35949.57 | 1.05% |
| 2026-02-12 | 4.99 | 5.02 | 0.04 | 0.80% | 4.93 | 5.05 | 699474 | 34994.92 | 1.02% |
| 2026-02-11 | 5.01 | 4.98 | -0.04 | -0.80% | 4.98 | 5.04 | 744175 | 37242.29 | 1.09% |
| 2026-02-10 | 5.10 | 5.02 | -0.11 | -2.14% | 4.97 | 5.13 | 903678 | 45423.67 | 1.32% |
| 2026-02-09 | 5.15 | 5.13 | 0.06 | 1.18% | 5.09 | 5.19 | 881038 | 45143.69 | 1.28% |
| 2026-02-06 | 5.05 | 5.07 | -0.06 | -1.17% | 5.03 | 5.17 | 974666 | 49605.41 | 1.42% |
| 2026-02-05 | 5.20 | 5.13 | -0.16 | -3.02% | 5.09 | 5.24 | 1018366 | 52397.49 | 1.48% |
| 2026-02-04 | 5.25 | 5.29 | 0.05 | 0.95% | 5.16 | 5.31 | 1519984 | 79687.48 | 2.22% |
| 2026-02-03 | 5.10 | 5.24 | 0.21 | 4.17% | 5.05 | 5.28 | 1892473 | 98378.59 | 2.76% |
| 2026-02-02 | 5.12 | 5.03 | -0.09 | -1.76% | 5.03 | 5.24 | 1383112 | 70759.09 | 2.02% |
| 2026-01-30 | 5.25 | 5.12 | -0.19 | -3.58% | 5.03 | 5.34 | 1633860 | 83839.22 | 2.38% |
| 2026-01-29 | 5.37 | 5.31 | -0.11 | -2.03% | 5.30 | 5.54 | 1922713 | 103777.55 | 2.80% |
| 2026-01-28 | 5.57 | 5.42 | -0.13 | -2.34% | 5.34 | 5.62 | 1933974 | 104557.54 | 2.82% |
| 2026-01-27 | 5.60 | 5.55 | -0.10 | -1.77% | 5.41 | 5.78 | 2362592 | 131026.38 | 3.45% |
| 2026-01-26 | 6.00 | 5.65 | -0.22 | -3.75% | 5.58 | 6.17 | 4109736 | 239425.52 | 5.99% |
| 2026-01-23 | 5.78 | 5.87 | 0.42 | 7.71% | 5.65 | 5.99 | 5079299 | 294579.75 | 7.41% |
| 2026-01-22 | 5.03 | 5.45 | 0.50 | 10.10% | 5.02 | 5.45 | 2142994 | 113820.09 | 3.12% |
| 2026-01-21 | 4.93 | 4.95 | -0.01 | -0.20% | 4.86 | 5.05 | 1842565 | 91616.38 | 2.69% |
| 2026-01-20 | 5.18 | 4.96 | -0.18 | -3.50% | 4.89 | 5.24 | 2783614 | 139046.73 | 4.06% |
| 2026-01-19 | 4.83 | 5.14 | -0.21 | -3.93% | 4.83 | 5.20 | 3986275 | 203116.33 | 5.81% |
| 2026-01-16 | 5.35 | 5.35 | -0.59 | -9.93% | 5.35 | 5.65 | 3428079 | 185799.83 | 5.00% |
| 2026-01-15 | 6.44 | 5.94 | -0.66 | -10.00% | 5.94 | 6.45 | 2782945 | 167692.56 | 4.06% |
| 2026-01-14 | 5.71 | 6.60 | 0.60 | 10.00% | 5.70 | 6.60 | 8578926 | 546009.06 | 12.51% |
| 2026-01-13 | 6.28 | 6.00 | 0.05 | 0.84% | 5.48 | 6.43 | 8977332 | 544675.94 | 13.09% |
| 2026-01-12 | 5.70 | 5.95 | 0.54 | 9.98% | 5.55 | 5.95 | 3820799 | 223811.36 | 5.57% |
| 2026-01-09 | 5.41 | 5.41 | 0.49 | 9.96% | 5.06 | 5.41 | 5017220 | 268939.50 | 7.32% |
| 2026-01-08 | 4.92 | 4.92 | 0.45 | 10.07% | 4.88 | 4.92 | 961042 | 47282.05 | 1.40% |
| 2026-01-07 | 4.09 | 4.47 | 0.41 | 10.10% | 4.05 | 4.47 | 1818423 | 78511.27 | 2.65% |
| 2026-01-06 | 4.03 | 4.06 | 0.03 | 0.74% | 3.96 | 4.07 | 1593858 | 64227.37 | 2.32% |
| 2026-01-05 | 3.99 | 4.03 | 0.04 | 1.00% | 3.95 | 4.08 | 1481180 | 59482.85 | 2.16% |
| 2025-12-31 | 3.99 | 3.99 | -0.01 | -0.25% | 3.90 | 4.05 | 1440800 | 57235.59 | 2.10% |
| 2025-12-30 | 4.05 | 4.00 | -0.08 | -1.96% | 3.98 | 4.13 | 1541260 | 62172.08 | 2.25% |
| 2025-12-29 | 4.15 | 4.08 | -0.08 | -1.92% | 4.03 | 4.16 | 1610864 | 65449.59 | 2.35% |
| 2025-12-26 | 4.13 | 4.16 | 0.02 | 0.48% | 4.01 | 4.21 | 2706338 | 111301.12 | 3.95% |
| 2025-12-25 | 4.08 | 4.14 | 0.07 | 1.72% | 4.04 | 4.24 | 3149364 | 130105.00 | 4.59% |
| 2025-12-24 | 4.07 | 4.07 | 0.00 | 0.00% | 3.94 | 4.11 | 2557809 | 103126.45 | 3.73% |
| 2025-12-23 | 4.20 | 4.07 | -0.14 | -3.33% | 4.04 | 4.33 | 4885698 | 202493.03 | 7.12% |
| 2025-12-22 | 4.00 | 4.21 | 0.38 | 9.92% | 3.87 | 4.21 | 4040163 | 167407.20 | 5.89% |
| 2025-12-19 | 3.58 | 3.83 | 0.35 | 10.06% | 3.58 | 3.83 | 2108290 | 79922.69 | 3.07% |
| 2025-12-18 | 3.57 | 3.48 | -0.18 | -4.92% | 3.48 | 3.59 | 1897939 | 66939.69 | 2.77% |
| 2025-12-17 | 3.61 | 3.66 | 0.03 | 0.83% | 3.52 | 3.77 | 2585141 | 93911.76 | 3.77% |
| 2025-12-16 | 3.74 | 3.63 | -0.16 | -4.22% | 3.57 | 3.78 | 2342015 | 85069.44 | 3.42% |
| 2025-12-15 | 3.93 | 3.79 | -0.10 | -2.57% | 3.76 | 4.14 | 4386558 | 170483.22 | 6.40% |
| 2025-12-12 | 3.55 | 3.89 | 0.35 | 9.89% | 3.52 | 3.89 | 2599397 | 98904.09 | 3.79% |
| 2025-12-11 | 3.64 | 3.54 | -0.16 | -4.32% | 3.54 | 3.85 | 2654510 | 96375.52 | 3.87% |
| 2025-12-10 | 3.57 | 3.70 | 0.12 | 3.35% | 3.52 | 3.94 | 3685446 | 137462.75 | 5.37% |
| 2025-12-09 | 3.85 | 3.58 | -0.18 | -4.79% | 3.54 | 3.87 | 3979954 | 144865.42 | 5.80% |
| 2025-12-08 | 3.58 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 3285126 | 120053.86 | 4.79% |
| 2025-12-05 | 3.11 | 3.42 | 0.31 | 9.97% | 3.09 | 3.42 | 1688319 | 56512.49 | 2.46% |
| 2025-12-04 | 3.07 | 3.11 | 0.06 | 1.97% | 3.06 | 3.21 | 1011382 | 31784.30 | 1.47% |
| 2025-12-03 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 463801 | 14078.35 | 0.68% |
| 2025-12-02 | 3.02 | 3.03 | 0.01 | 0.33% | 2.98 | 3.03 | 327880 | 9868.48 | 0.48% |
| 2025-12-01 | 3.00 | 3.02 | 0.01 | 0.33% | 2.99 | 3.05 | 477831 | 14418.01 | 0.70% |
| 2025-11-28 | 2.99 | 3.01 | 0.03 | 1.01% | 2.95 | 3.01 | 398526 | 11873.63 | 0.58% |
| 2025-11-27 | 2.99 | 2.98 | -0.03 | -1.00% | 2.98 | 3.02 | 366290 | 10963.53 | 0.53% |
| 2025-11-26 | 3.04 | 3.01 | -0.01 | -0.33% | 3.00 | 3.04 | 332559 | 10047.99 | 0.48% |
| 2025-11-25 | 3.06 | 3.02 | -0.02 | -0.66% | 3.02 | 3.07 | 380071 | 11565.30 | 0.55% |
| 2025-11-24 | 3.06 | 3.04 | 0.00 | 0.00% | 3.02 | 3.07 | 344220 | 10484.01 | 0.50% |
中国一重(601106)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。
