| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2.67 | 2.70 | 0.03 | 1.12% | 2.67 | 2.71 | 316928 | 8529.82 | 0.46% |
| 2025-06-16 | 2.68 | 2.67 | -0.01 | -0.37% | 2.66 | 2.69 | 251532 | 6728.75 | 0.37% |
| 2025-06-13 | 2.68 | 2.68 | 0.00 | 0.00% | 2.67 | 2.71 | 362598 | 9752.39 | 0.53% |
| 2025-06-12 | 2.69 | 2.68 | -0.02 | -0.74% | 2.67 | 2.70 | 226227 | 6068.44 | 0.33% |
| 2025-06-11 | 2.68 | 2.70 | 0.02 | 0.75% | 2.67 | 2.71 | 285516 | 7701.42 | 0.42% |
| 2025-06-10 | 2.71 | 2.68 | -0.03 | -1.11% | 2.66 | 2.73 | 357163 | 9592.05 | 0.52% |
| 2025-06-09 | 2.70 | 2.71 | 0.02 | 0.74% | 2.69 | 2.72 | 265203 | 7187.51 | 0.39% |
| 2025-06-06 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.71 | 257576 | 6936.10 | 0.38% |
| 2025-06-05 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 269599 | 7259.23 | 0.39% |
| 2025-06-04 | 2.70 | 2.70 | 0.01 | 0.37% | 2.69 | 2.71 | 282020 | 7607.04 | 0.41% |
| 2025-06-03 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.71 | 291633 | 7854.14 | 0.43% |
| 2025-05-30 | 2.80 | 2.70 | -0.10 | -3.57% | 2.70 | 2.81 | 582376 | 15877.52 | 0.85% |
| 2025-05-29 | 2.75 | 2.80 | 0.04 | 1.45% | 2.73 | 2.87 | 859197 | 24107.38 | 1.25% |
| 2025-05-28 | 2.71 | 2.76 | 0.06 | 2.22% | 2.70 | 2.80 | 732374 | 20082.08 | 1.07% |
| 2025-05-27 | 2.72 | 2.70 | -0.02 | -0.74% | 2.67 | 2.73 | 333790 | 8996.28 | 0.49% |
| 2025-05-26 | 2.66 | 2.72 | 0.07 | 2.64% | 2.65 | 2.74 | 542313 | 14690.67 | 0.79% |
| 2025-05-23 | 2.66 | 2.65 | -0.01 | -0.38% | 2.64 | 2.70 | 390906 | 10458.44 | 0.57% |
| 2025-05-22 | 2.68 | 2.66 | -0.03 | -1.12% | 2.65 | 2.69 | 255442 | 6809.18 | 0.37% |
| 2025-05-21 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 228684 | 6151.30 | 0.33% |
| 2025-05-20 | 2.72 | 2.70 | -0.02 | -0.74% | 2.69 | 2.74 | 268007 | 7259.82 | 0.39% |
| 2025-05-19 | 2.68 | 2.72 | 0.04 | 1.49% | 2.67 | 2.73 | 401102 | 10864.68 | 0.58% |
| 2025-05-16 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.72 | 348702 | 9389.83 | 0.51% |
| 2025-05-15 | 2.70 | 2.67 | -0.04 | -1.48% | 2.66 | 2.71 | 252722 | 6766.58 | 0.37% |
| 2025-05-14 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.72 | 333464 | 8985.61 | 0.49% |
| 2025-05-13 | 2.74 | 2.70 | -0.03 | -1.10% | 2.69 | 2.75 | 385396 | 10450.07 | 0.56% |
| 2025-05-12 | 2.66 | 2.73 | 0.07 | 2.63% | 2.66 | 2.75 | 574740 | 15605.57 | 0.84% |
| 2025-05-09 | 2.70 | 2.66 | -0.03 | -1.12% | 2.66 | 2.70 | 232429 | 6207.48 | 0.34% |
| 2025-05-08 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 352179 | 9477.79 | 0.51% |
| 2025-05-07 | 2.66 | 2.68 | 0.03 | 1.13% | 2.63 | 2.70 | 448238 | 11954.18 | 0.65% |
| 2025-05-06 | 2.59 | 2.65 | 0.07 | 2.71% | 2.59 | 2.66 | 498792 | 13148.97 | 0.73% |
| 2025-04-30 | 2.61 | 2.58 | -0.03 | -1.15% | 2.58 | 2.63 | 288156 | 7485.18 | 0.42% |
| 2025-04-29 | 2.62 | 2.61 | -0.03 | -1.14% | 2.60 | 2.66 | 320633 | 8411.41 | 0.47% |
| 2025-04-28 | 2.68 | 2.64 | 0.02 | 0.76% | 2.62 | 2.75 | 677698 | 18153.76 | 0.99% |
| 2025-04-25 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.64 | 325108 | 8531.72 | 0.47% |
| 2025-04-24 | 2.61 | 2.61 | 0.00 | 0.00% | 2.58 | 2.65 | 380911 | 9940.09 | 0.56% |
| 2025-04-23 | 2.61 | 2.61 | 0.00 | 0.00% | 2.59 | 2.63 | 229604 | 5983.01 | 0.33% |
| 2025-04-22 | 2.61 | 2.61 | 0.01 | 0.38% | 2.59 | 2.62 | 228720 | 5952.97 | 0.33% |
| 2025-04-21 | 2.59 | 2.60 | 0.00 | 0.00% | 2.58 | 2.62 | 151450 | 3944.76 | 0.22% |
| 2025-04-18 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.61 | 191523 | 4955.23 | 0.28% |
| 2025-04-17 | 2.58 | 2.59 | 0.00 | 0.00% | 2.57 | 2.61 | 190386 | 4945.32 | 0.28% |
| 2025-04-16 | 2.61 | 2.59 | -0.03 | -1.15% | 2.55 | 2.62 | 260549 | 6730.38 | 0.38% |
| 2025-04-15 | 2.66 | 2.62 | -0.03 | -1.13% | 2.60 | 2.66 | 291239 | 7628.20 | 0.42% |
| 2025-04-14 | 2.61 | 2.65 | 0.05 | 1.92% | 2.61 | 2.68 | 483830 | 12839.06 | 0.71% |
| 2025-04-11 | 2.58 | 2.60 | -0.01 | -0.38% | 2.58 | 2.64 | 286333 | 7477.34 | 0.42% |
| 2025-04-10 | 2.65 | 2.61 | -0.01 | -0.38% | 2.61 | 2.67 | 532067 | 14030.95 | 0.78% |
| 2025-04-09 | 2.51 | 2.62 | 0.08 | 3.15% | 2.45 | 2.64 | 727256 | 18620.19 | 1.06% |
| 2025-04-08 | 2.51 | 2.54 | 0.03 | 1.20% | 2.46 | 2.56 | 610378 | 15355.28 | 0.89% |
| 2025-04-07 | 2.64 | 2.51 | -0.28 | -10.04% | 2.51 | 2.70 | 791724 | 20293.93 | 1.15% |
| 2025-04-03 | 2.75 | 2.79 | 0.02 | 0.72% | 2.74 | 2.88 | 561147 | 15782.01 | 0.82% |
| 2025-04-02 | 2.80 | 2.77 | -0.05 | -1.77% | 2.76 | 2.82 | 478985 | 13335.82 | 0.70% |
| 2025-04-01 | 2.78 | 2.82 | 0.03 | 1.08% | 2.75 | 2.86 | 690737 | 19342.30 | 1.01% |
| 2025-03-31 | 2.83 | 2.79 | -0.06 | -2.11% | 2.76 | 2.87 | 628789 | 17617.25 | 0.92% |
| 2025-03-28 | 2.89 | 2.85 | -0.05 | -1.72% | 2.81 | 2.90 | 689512 | 19651.85 | 1.01% |
| 2025-03-27 | 2.99 | 2.90 | -0.12 | -3.97% | 2.89 | 3.00 | 897109 | 26214.80 | 1.31% |
| 2025-03-26 | 3.08 | 3.02 | -0.08 | -2.58% | 2.97 | 3.08 | 1739016 | 52325.37 | 2.54% |
| 2025-03-25 | 2.80 | 3.10 | 0.28 | 9.93% | 2.77 | 3.10 | 1095283 | 32974.57 | 1.60% |
| 2025-03-24 | 2.92 | 2.82 | -0.09 | -3.09% | 2.77 | 2.95 | 888923 | 25127.32 | 1.30% |
| 2025-03-21 | 2.85 | 2.91 | 0.09 | 3.19% | 2.84 | 3.02 | 1212958 | 35580.23 | 1.77% |
| 2025-03-20 | 2.73 | 2.82 | 0.09 | 3.30% | 2.72 | 2.92 | 901018 | 25419.13 | 1.31% |
| 2025-03-19 | 2.73 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 260333 | 7109.83 | 0.38% |
| 2025-03-18 | 2.77 | 2.74 | -0.02 | -0.72% | 2.73 | 2.78 | 274302 | 7529.39 | 0.40% |
| 2025-03-17 | 2.78 | 2.76 | -0.01 | -0.36% | 2.76 | 2.81 | 369779 | 10272.46 | 0.54% |
| 2025-03-14 | 2.69 | 2.77 | 0.07 | 2.59% | 2.68 | 2.78 | 550816 | 15087.84 | 0.80% |
| 2025-03-13 | 2.74 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 371195 | 10021.91 | 0.54% |
| 2025-03-12 | 2.76 | 2.73 | -0.03 | -1.09% | 2.73 | 2.78 | 255397 | 7009.24 | 0.37% |
| 2025-03-11 | 2.70 | 2.76 | 0.04 | 1.47% | 2.69 | 2.76 | 320350 | 8755.74 | 0.47% |
| 2025-03-10 | 2.73 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 304094 | 8302.26 | 0.44% |
| 2025-03-07 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.78 | 373611 | 10235.69 | 0.54% |
| 2025-03-06 | 2.73 | 2.73 | 0.01 | 0.37% | 2.69 | 2.74 | 336557 | 9154.86 | 0.49% |
| 2025-03-05 | 2.74 | 2.72 | -0.02 | -0.73% | 2.68 | 2.75 | 374180 | 10124.78 | 0.55% |
| 2025-03-04 | 2.70 | 2.74 | 0.04 | 1.48% | 2.68 | 2.75 | 321392 | 8741.80 | 0.47% |
| 2025-03-03 | 2.71 | 2.70 | -0.01 | -0.37% | 2.69 | 2.74 | 342524 | 9310.79 | 0.50% |
| 2025-02-28 | 2.75 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 331830 | 9048.94 | 0.48% |
| 2025-02-27 | 2.80 | 2.77 | -0.03 | -1.07% | 2.72 | 2.82 | 371035 | 10247.79 | 0.54% |
| 2025-02-26 | 2.75 | 2.80 | 0.04 | 1.45% | 2.75 | 2.81 | 307863 | 8574.28 | 0.45% |
| 2025-02-25 | 2.77 | 2.76 | -0.02 | -0.72% | 2.74 | 2.81 | 298915 | 8289.83 | 0.44% |
| 2025-02-24 | 2.76 | 2.78 | 0.03 | 1.09% | 2.74 | 2.82 | 406191 | 11325.06 | 0.59% |
| 2025-02-21 | 2.75 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 258376 | 7077.86 | 0.38% |
| 2025-02-20 | 2.77 | 2.74 | -0.03 | -1.08% | 2.72 | 2.77 | 298416 | 8169.78 | 0.44% |
| 2025-02-19 | 2.70 | 2.77 | 0.07 | 2.59% | 2.69 | 2.77 | 346004 | 9513.93 | 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。
