| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 2.78 | 2.70 | -0.08 | -2.88% | 2.69 | 2.78 | 314783 | 8610.33 | 0.46% |
| 2025-02-17 | 2.74 | 2.78 | 0.05 | 1.83% | 2.72 | 2.80 | 391134 | 10826.20 | 0.57% |
| 2025-02-14 | 2.75 | 2.73 | -0.02 | -0.73% | 2.71 | 2.76 | 276238 | 7546.09 | 0.40% |
| 2025-02-13 | 2.76 | 2.75 | -0.01 | -0.36% | 2.75 | 2.79 | 315884 | 8736.58 | 0.46% |
| 2025-02-12 | 2.75 | 2.76 | 0.02 | 0.73% | 2.72 | 2.76 | 236547 | 6486.49 | 0.34% |
| 2025-02-11 | 2.78 | 2.74 | -0.02 | -0.72% | 2.71 | 2.79 | 289317 | 7903.38 | 0.42% |
| 2025-02-10 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.80 | 390221 | 10788.62 | 0.57% |
| 2025-02-07 | 2.72 | 2.73 | 0.01 | 0.37% | 2.69 | 2.75 | 400145 | 10911.04 | 0.58% |
| 2025-02-06 | 2.67 | 2.72 | 0.05 | 1.87% | 2.64 | 2.72 | 295837 | 7962.47 | 0.43% |
| 2025-02-05 | 2.65 | 2.67 | 0.04 | 1.52% | 2.63 | 2.70 | 354371 | 9463.06 | 0.52% |
| 2025-01-27 | 2.67 | 2.63 | -0.04 | -1.50% | 2.63 | 2.72 | 268169 | 7137.51 | 0.39% |
| 2025-01-24 | 2.63 | 2.67 | 0.04 | 1.52% | 2.61 | 2.68 | 298954 | 7927.23 | 0.44% |
| 2025-01-23 | 2.66 | 2.63 | -0.01 | -0.38% | 2.62 | 2.72 | 383289 | 10251.97 | 0.56% |
| 2025-01-22 | 2.65 | 2.64 | -0.02 | -0.75% | 2.61 | 2.65 | 254825 | 6704.45 | 0.37% |
| 2025-01-21 | 2.69 | 2.66 | -0.01 | -0.37% | 2.63 | 2.69 | 303278 | 8040.89 | 0.44% |
| 2025-01-20 | 2.73 | 2.67 | -0.06 | -2.20% | 2.62 | 2.74 | 579654 | 15498.86 | 0.85% |
| 2025-01-17 | 2.74 | 2.73 | -0.01 | -0.36% | 2.71 | 2.76 | 259414 | 7097.76 | 0.38% |
| 2025-01-16 | 2.73 | 2.74 | 0.02 | 0.74% | 2.72 | 2.80 | 308279 | 8508.39 | 0.45% |
| 2025-01-15 | 2.78 | 2.72 | -0.06 | -2.16% | 2.70 | 2.78 | 317879 | 8676.96 | 0.46% |
| 2025-01-14 | 2.70 | 2.78 | 0.09 | 3.35% | 2.69 | 2.79 | 346552 | 9512.13 | 0.51% |
| 2025-01-13 | 2.65 | 2.69 | 0.03 | 1.13% | 2.62 | 2.72 | 323465 | 8666.34 | 0.47% |
| 2025-01-10 | 2.72 | 2.66 | -0.06 | -2.21% | 2.65 | 2.75 | 242503 | 6537.17 | 0.35% |
| 2025-01-09 | 2.71 | 2.72 | 0.00 | 0.00% | 2.68 | 2.75 | 262944 | 7155.30 | 0.38% |
| 2025-01-08 | 2.76 | 2.72 | -0.05 | -1.81% | 2.66 | 2.77 | 413047 | 11182.41 | 0.60% |
| 2025-01-07 | 2.75 | 2.77 | 0.01 | 0.36% | 2.70 | 2.78 | 366816 | 10045.44 | 0.53% |
| 2025-01-06 | 2.74 | 2.76 | 0.01 | 0.36% | 2.70 | 2.76 | 388943 | 10656.54 | 0.57% |
| 2025-01-03 | 2.83 | 2.75 | -0.07 | -2.48% | 2.73 | 2.85 | 451190 | 12563.43 | 0.66% |
| 2025-01-02 | 2.91 | 2.82 | -0.09 | -3.09% | 2.79 | 2.93 | 430057 | 12294.31 | 0.63% |
| 2024-12-31 | 3.00 | 2.91 | -0.08 | -2.68% | 2.90 | 3.02 | 353327 | 10393.03 | 0.52% |
| 2024-12-30 | 3.04 | 2.99 | -0.04 | -1.32% | 2.96 | 3.05 | 343359 | 10238.31 | 0.50% |
| 2024-12-27 | 2.97 | 3.03 | 0.06 | 2.02% | 2.96 | 3.06 | 346114 | 10493.52 | 0.50% |
| 2024-12-26 | 2.97 | 2.97 | -0.01 | -0.34% | 2.95 | 2.99 | 240727 | 7136.11 | 0.35% |
| 2024-12-25 | 3.04 | 2.98 | -0.06 | -1.97% | 2.95 | 3.04 | 436177 | 13011.25 | 0.64% |
| 2024-12-24 | 3.04 | 3.04 | 0.01 | 0.33% | 3.01 | 3.07 | 273697 | 8313.31 | 0.40% |
| 2024-12-23 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.09 | 359375 | 10957.78 | 0.52% |
| 2024-12-20 | 3.15 | 3.08 | -0.07 | -2.22% | 3.07 | 3.16 | 414174 | 12801.22 | 0.60% |
| 2024-12-19 | 3.11 | 3.15 | 0.00 | 0.00% | 3.10 | 3.17 | 330696 | 10381.29 | 0.48% |
| 2024-12-18 | 3.16 | 3.15 | 0.01 | 0.32% | 3.14 | 3.20 | 302587 | 9590.64 | 0.44% |
| 2024-12-17 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.19 | 373528 | 11765.11 | 0.54% |
| 2024-12-16 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.21 | 337937 | 10731.08 | 0.49% |
| 2024-12-13 | 3.27 | 3.17 | -0.11 | -3.35% | 3.17 | 3.27 | 448456 | 14350.88 | 0.65% |
| 2024-12-12 | 3.29 | 3.28 | -0.02 | -0.61% | 3.25 | 3.29 | 299399 | 9796.05 | 0.44% |
| 2024-12-11 | 3.24 | 3.30 | 0.06 | 1.85% | 3.22 | 3.31 | 464459 | 15259.90 | 0.68% |
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。
