| 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 | 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% |
| 2025-11-21 | 3.12 | 3.04 | -0.10 | -3.18% | 3.03 | 3.13 | 529684 | 16230.37 | 0.77% |
| 2025-11-20 | 3.17 | 3.14 | -0.02 | -0.63% | 3.12 | 3.20 | 353611 | 11128.30 | 0.52% |
| 2025-11-19 | 3.22 | 3.16 | -0.09 | -2.77% | 3.12 | 3.25 | 701769 | 22232.30 | 1.02% |
| 2025-11-18 | 3.33 | 3.25 | -0.11 | -3.27% | 3.22 | 3.35 | 730685 | 23831.43 | 1.07% |
| 2025-11-17 | 3.32 | 3.36 | 0.05 | 1.51% | 3.30 | 3.37 | 530375 | 17690.00 | 0.77% |
| 2025-11-14 | 3.33 | 3.31 | -0.04 | -1.19% | 3.30 | 3.35 | 467786 | 15524.91 | 0.68% |
| 2025-11-13 | 3.25 | 3.35 | 0.10 | 3.08% | 3.24 | 3.39 | 897901 | 29828.67 | 1.31% |
| 2025-11-12 | 3.34 | 3.25 | -0.08 | -2.40% | 3.23 | 3.34 | 669168 | 21880.27 | 0.98% |
| 2025-11-11 | 3.27 | 3.33 | 0.06 | 1.83% | 3.25 | 3.35 | 756866 | 25127.56 | 1.10% |
| 2025-11-10 | 3.28 | 3.27 | 0.00 | 0.00% | 3.24 | 3.29 | 503104 | 16423.17 | 0.73% |
| 2025-11-07 | 3.29 | 3.27 | -0.04 | -1.21% | 3.26 | 3.36 | 616260 | 20324.19 | 0.90% |
| 2025-11-06 | 3.31 | 3.31 | 0.00 | 0.00% | 3.28 | 3.34 | 584298 | 19336.12 | 0.85% |
| 2025-11-05 | 3.25 | 3.31 | 0.04 | 1.22% | 3.23 | 3.32 | 697310 | 22929.22 | 1.02% |
| 2025-11-04 | 3.26 | 3.27 | -0.01 | -0.30% | 3.24 | 3.31 | 582708 | 19063.65 | 0.85% |
| 2025-11-03 | 3.23 | 3.28 | 0.06 | 1.86% | 3.23 | 3.30 | 751109 | 24491.51 | 1.10% |
| 2025-10-31 | 3.32 | 3.22 | -0.10 | -3.01% | 3.19 | 3.35 | 1238283 | 40283.21 | 1.81% |
| 2025-10-30 | 3.34 | 3.32 | -0.03 | -0.90% | 3.30 | 3.39 | 916221 | 30536.41 | 1.34% |
| 2025-10-29 | 3.32 | 3.35 | -0.01 | -0.30% | 3.29 | 3.36 | 947689 | 31516.63 | 1.38% |
| 2025-10-28 | 3.41 | 3.36 | -0.06 | -1.75% | 3.34 | 3.45 | 1894576 | 63969.41 | 2.76% |
| 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% |
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。
