| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.20 | 3.42 | 0.21 | 6.54% | 3.18 | 3.53 | 2541081 | 87480.88 | 3.71% |
| 2025-10-24 | 3.29 | 3.21 | -0.09 | -2.73% | 3.20 | 3.32 | 762400 | 24631.25 | 1.11% |
| 2025-10-23 | 3.27 | 3.30 | 0.03 | 0.92% | 3.18 | 3.33 | 1104469 | 36029.11 | 1.61% |
| 2025-10-22 | 3.25 | 3.27 | -0.03 | -0.91% | 3.23 | 3.34 | 1227369 | 40196.16 | 1.79% |
| 2025-10-21 | 3.09 | 3.30 | 0.22 | 7.14% | 3.08 | 3.35 | 2085532 | 67575.40 | 3.04% |
| 2025-10-20 | 3.03 | 3.08 | 0.07 | 2.33% | 3.01 | 3.12 | 636307 | 19542.87 | 0.93% |
| 2025-10-17 | 3.10 | 3.01 | -0.09 | -2.90% | 3.00 | 3.11 | 620778 | 18872.77 | 0.91% |
| 2025-10-16 | 3.15 | 3.10 | -0.05 | -1.59% | 3.07 | 3.15 | 502406 | 15556.00 | 0.73% |
| 2025-10-15 | 3.09 | 3.15 | 0.05 | 1.61% | 3.08 | 3.18 | 651442 | 20461.07 | 0.95% |
| 2025-10-14 | 3.12 | 3.10 | 0.00 | 0.00% | 3.08 | 3.20 | 819338 | 25710.18 | 1.19% |
| 2025-10-13 | 3.06 | 3.10 | -0.03 | -0.96% | 3.00 | 3.12 | 685787 | 20989.17 | 1.00% |
| 2025-10-10 | 3.13 | 3.13 | -0.01 | -0.32% | 3.09 | 3.16 | 833584 | 26095.51 | 1.22% |
| 2025-10-09 | 3.02 | 3.14 | 0.19 | 6.44% | 3.01 | 3.20 | 1642186 | 51622.50 | 2.39% |
| 2025-09-30 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 2.98 | 312180 | 9203.49 | 0.46% |
| 2025-09-29 | 2.91 | 2.95 | 0.04 | 1.37% | 2.86 | 2.95 | 311529 | 9071.84 | 0.45% |
| 2025-09-26 | 2.91 | 2.91 | 0.00 | 0.00% | 2.86 | 2.95 | 311261 | 9081.64 | 0.45% |
| 2025-09-25 | 2.94 | 2.91 | -0.03 | -1.02% | 2.90 | 2.96 | 306538 | 8962.39 | 0.45% |
| 2025-09-24 | 2.88 | 2.94 | 0.05 | 1.73% | 2.87 | 2.94 | 316842 | 9222.81 | 0.46% |
| 2025-09-23 | 2.95 | 2.89 | -0.06 | -2.03% | 2.80 | 2.96 | 558503 | 16075.70 | 0.81% |
| 2025-09-22 | 2.98 | 2.95 | -0.03 | -1.01% | 2.92 | 2.98 | 340774 | 10020.86 | 0.50% |
| 2025-09-19 | 3.02 | 2.98 | -0.05 | -1.65% | 2.96 | 3.05 | 510922 | 15290.21 | 0.75% |
| 2025-09-18 | 3.04 | 3.03 | -0.02 | -0.66% | 3.00 | 3.12 | 755773 | 23168.94 | 1.10% |
| 2025-09-17 | 3.06 | 3.05 | 0.00 | 0.00% | 3.02 | 3.06 | 329225 | 10001.88 | 0.48% |
| 2025-09-16 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 474288 | 14414.95 | 0.69% |
| 2025-09-15 | 3.01 | 3.02 | 0.01 | 0.33% | 2.99 | 3.05 | 359421 | 10827.18 | 0.52% |
| 2025-09-12 | 2.99 | 3.01 | 0.02 | 0.67% | 2.97 | 3.03 | 432104 | 13009.62 | 0.63% |
| 2025-09-11 | 2.97 | 2.99 | 0.01 | 0.34% | 2.94 | 3.00 | 342827 | 10180.94 | 0.50% |
| 2025-09-10 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 248746 | 7396.76 | 0.36% |
| 2025-09-09 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.01 | 273638 | 8179.75 | 0.40% |
| 2025-09-08 | 3.00 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 338921 | 10188.22 | 0.49% |
| 2025-09-05 | 2.94 | 2.99 | 0.05 | 1.70% | 2.91 | 3.00 | 364519 | 10804.06 | 0.53% |
| 2025-09-04 | 2.94 | 2.94 | 0.00 | 0.00% | 2.90 | 2.96 | 403778 | 11868.52 | 0.59% |
| 2025-09-03 | 3.02 | 2.94 | -0.08 | -2.65% | 2.93 | 3.05 | 425745 | 12745.38 | 0.62% |
| 2025-09-02 | 3.01 | 3.02 | 0.01 | 0.33% | 2.96 | 3.02 | 374926 | 11230.05 | 0.55% |
| 2025-09-01 | 3.03 | 3.01 | -0.02 | -0.66% | 2.99 | 3.04 | 382504 | 11526.98 | 0.56% |
| 2025-08-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.07 | 369758 | 11218.91 | 0.54% |
| 2025-08-28 | 3.02 | 3.05 | 0.02 | 0.66% | 2.97 | 3.06 | 545253 | 16463.88 | 0.80% |
| 2025-08-27 | 3.12 | 3.03 | -0.09 | -2.88% | 3.03 | 3.14 | 697634 | 21532.44 | 1.02% |
| 2025-08-26 | 3.08 | 3.12 | 0.05 | 1.63% | 3.03 | 3.23 | 1102780 | 34480.61 | 1.61% |
| 2025-08-25 | 3.04 | 3.07 | 0.03 | 0.99% | 3.02 | 3.10 | 607261 | 18629.09 | 0.89% |
| 2025-08-22 | 3.01 | 3.04 | 0.02 | 0.66% | 2.99 | 3.05 | 437969 | 13200.20 | 0.64% |
| 2025-08-21 | 3.02 | 3.02 | 0.00 | 0.00% | 2.99 | 3.04 | 380481 | 11453.46 | 0.55% |
| 2025-08-20 | 2.99 | 3.02 | 0.04 | 1.34% | 2.97 | 3.02 | 475061 | 14273.16 | 0.69% |
| 2025-08-19 | 3.00 | 2.98 | -0.01 | -0.33% | 2.97 | 3.03 | 389808 | 11646.45 | 0.57% |
| 2025-08-18 | 3.00 | 2.99 | 0.01 | 0.34% | 2.98 | 3.02 | 439744 | 13203.84 | 0.64% |
| 2025-08-15 | 2.97 | 2.98 | 0.00 | 0.00% | 2.97 | 3.01 | 358675 | 10723.58 | 0.52% |
| 2025-08-14 | 3.03 | 2.98 | -0.05 | -1.65% | 2.97 | 3.04 | 419138 | 12558.98 | 0.61% |
| 2025-08-13 | 3.03 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 352046 | 10665.19 | 0.51% |
| 2025-08-12 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.05 | 337475 | 10202.37 | 0.49% |
| 2025-08-11 | 2.99 | 3.05 | 0.05 | 1.67% | 2.98 | 3.06 | 441335 | 13384.06 | 0.64% |
| 2025-08-08 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.02 | 484978 | 14509.15 | 0.71% |
| 2025-08-07 | 3.02 | 2.97 | -0.02 | -0.67% | 2.95 | 3.03 | 440539 | 13112.52 | 0.64% |
| 2025-08-06 | 2.91 | 2.99 | 0.09 | 3.10% | 2.89 | 3.00 | 716973 | 21268.79 | 1.05% |
| 2025-08-05 | 2.87 | 2.90 | 0.03 | 1.05% | 2.87 | 2.93 | 308821 | 8965.33 | 0.45% |
| 2025-08-04 | 2.86 | 2.87 | -0.01 | -0.35% | 2.85 | 2.89 | 316439 | 9053.13 | 0.46% |
| 2025-08-01 | 2.87 | 2.88 | 0.00 | 0.00% | 2.86 | 2.89 | 284044 | 8174.42 | 0.41% |
| 2025-07-31 | 2.94 | 2.88 | -0.07 | -2.37% | 2.86 | 2.95 | 492551 | 14281.07 | 0.72% |
| 2025-07-30 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 3.02 | 531729 | 15769.72 | 0.78% |
| 2025-07-29 | 2.95 | 2.94 | -0.01 | -0.34% | 2.92 | 2.97 | 410693 | 12061.24 | 0.60% |
| 2025-07-28 | 2.99 | 2.95 | -0.03 | -1.01% | 2.94 | 2.99 | 407591 | 12053.27 | 0.59% |
| 2025-07-25 | 3.07 | 2.98 | -0.10 | -3.25% | 2.97 | 3.07 | 762795 | 22932.07 | 1.11% |
| 2025-07-24 | 3.05 | 3.08 | 0.02 | 0.65% | 2.99 | 3.10 | 765441 | 23420.92 | 1.12% |
| 2025-07-23 | 3.14 | 3.06 | -0.04 | -1.29% | 3.04 | 3.16 | 1078805 | 33292.76 | 1.57% |
| 2025-07-22 | 2.97 | 3.10 | 0.14 | 4.73% | 2.95 | 3.12 | 1430734 | 43721.90 | 2.09% |
| 2025-07-21 | 2.86 | 2.96 | 0.14 | 4.96% | 2.86 | 3.00 | 1104259 | 32688.27 | 1.61% |
| 2025-07-18 | 2.82 | 2.82 | 0.01 | 0.36% | 2.80 | 2.85 | 322168 | 9080.32 | 0.47% |
| 2025-07-17 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.82 | 267677 | 7518.53 | 0.39% |
| 2025-07-16 | 2.80 | 2.80 | 0.00 | 0.00% | 2.78 | 2.82 | 253976 | 7117.42 | 0.37% |
| 2025-07-15 | 2.86 | 2.80 | -0.06 | -2.10% | 2.78 | 2.87 | 440425 | 12371.32 | 0.64% |
| 2025-07-14 | 2.89 | 2.86 | -0.03 | -1.04% | 2.86 | 2.92 | 381171 | 10968.70 | 0.56% |
| 2025-07-11 | 2.86 | 2.89 | 0.04 | 1.40% | 2.84 | 2.90 | 460166 | 13217.93 | 0.67% |
| 2025-07-10 | 2.82 | 2.85 | 0.03 | 1.06% | 2.81 | 2.86 | 341586 | 9713.98 | 0.50% |
| 2025-07-09 | 2.81 | 2.82 | 0.01 | 0.36% | 2.80 | 2.85 | 383436 | 10850.75 | 0.56% |
| 2025-07-08 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.82 | 298415 | 8366.52 | 0.44% |
| 2025-07-07 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.81 | 242768 | 6776.99 | 0.35% |
| 2025-07-04 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 343899 | 9618.05 | 0.50% |
| 2025-07-03 | 2.83 | 2.80 | -0.04 | -1.41% | 2.79 | 2.85 | 355762 | 10004.75 | 0.52% |
| 2025-07-02 | 2.81 | 2.84 | 0.03 | 1.07% | 2.78 | 2.85 | 449459 | 12712.82 | 0.66% |
| 2025-07-01 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 403654 | 11309.67 | 0.59% |
| 2025-06-30 | 2.76 | 2.80 | 0.05 | 1.82% | 2.75 | 2.82 | 419771 | 11713.54 | 0.61% |
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。
