| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.59 | 8.04 | 0.44 | 5.79% | 7.59 | 8.05 | 1047740 | 82740.87 | 0.91% |
| 2025-04-07 | 7.85 | 7.60 | -0.50 | -6.17% | 7.29 | 7.88 | 980785 | 74497.66 | 0.85% |
| 2025-04-03 | 8.01 | 8.10 | 0.05 | 0.62% | 7.98 | 8.15 | 302409 | 24486.16 | 0.26% |
| 2025-04-02 | 8.05 | 8.05 | 0.01 | 0.12% | 8.02 | 8.08 | 214575 | 17275.27 | 0.19% |
| 2025-04-01 | 7.96 | 8.04 | 0.12 | 1.52% | 7.95 | 8.06 | 396660 | 31778.64 | 0.34% |
| 2025-03-31 | 8.16 | 7.92 | -0.26 | -3.18% | 7.92 | 8.18 | 639536 | 51388.27 | 0.56% |
| 2025-03-28 | 8.21 | 8.18 | -0.04 | -0.49% | 8.14 | 8.23 | 352941 | 28851.40 | 0.31% |
| 2025-03-27 | 8.26 | 8.22 | -0.05 | -0.60% | 8.21 | 8.27 | 307275 | 25316.09 | 0.27% |
| 2025-03-26 | 8.28 | 8.27 | -0.01 | -0.12% | 8.24 | 8.30 | 271588 | 22474.65 | 0.24% |
| 2025-03-25 | 8.24 | 8.28 | 0.05 | 0.61% | 8.21 | 8.29 | 293367 | 24258.49 | 0.26% |
| 2025-03-24 | 8.28 | 8.23 | -0.03 | -0.36% | 8.19 | 8.31 | 341842 | 28153.92 | 0.30% |
| 2025-03-21 | 8.31 | 8.26 | -0.06 | -0.72% | 8.26 | 8.41 | 491397 | 40963.84 | 0.43% |
| 2025-03-20 | 8.28 | 8.32 | 0.04 | 0.48% | 8.27 | 8.35 | 314907 | 26200.89 | 0.27% |
| 2025-03-19 | 8.34 | 8.28 | -0.07 | -0.84% | 8.26 | 8.36 | 366444 | 30414.10 | 0.32% |
| 2025-03-18 | 8.40 | 8.35 | -0.04 | -0.48% | 8.34 | 8.42 | 291092 | 24352.19 | 0.25% |
| 2025-03-17 | 8.37 | 8.39 | 0.03 | 0.36% | 8.37 | 8.43 | 398250 | 33450.70 | 0.35% |
| 2025-03-14 | 8.22 | 8.36 | 0.13 | 1.58% | 8.21 | 8.37 | 595653 | 49530.14 | 0.52% |
| 2025-03-13 | 8.23 | 8.23 | -0.01 | -0.12% | 8.20 | 8.28 | 305259 | 25161.35 | 0.27% |
| 2025-03-12 | 8.21 | 8.24 | 0.04 | 0.49% | 8.18 | 8.30 | 344104 | 28362.71 | 0.30% |
| 2025-03-11 | 8.17 | 8.20 | -0.01 | -0.12% | 8.15 | 8.21 | 330435 | 26999.38 | 0.29% |
| 2025-03-10 | 8.29 | 8.21 | -0.08 | -0.97% | 8.20 | 8.30 | 382171 | 31452.77 | 0.33% |
| 2025-03-07 | 8.35 | 8.29 | -0.09 | -1.07% | 8.28 | 8.36 | 357816 | 29766.56 | 0.31% |
| 2025-03-06 | 8.35 | 8.38 | 0.04 | 0.48% | 8.30 | 8.40 | 384812 | 32138.77 | 0.33% |
| 2025-03-05 | 8.34 | 8.34 | -0.01 | -0.12% | 8.29 | 8.38 | 348939 | 29073.61 | 0.30% |
| 2025-03-04 | 8.37 | 8.35 | -0.03 | -0.36% | 8.32 | 8.38 | 293288 | 24469.54 | 0.25% |
| 2025-03-03 | 8.41 | 8.38 | -0.03 | -0.36% | 8.36 | 8.47 | 443110 | 37289.66 | 0.39% |
| 2025-02-28 | 8.42 | 8.41 | -0.04 | -0.47% | 8.40 | 8.54 | 604768 | 51238.84 | 0.53% |
| 2025-02-27 | 8.48 | 8.45 | -0.02 | -0.24% | 8.38 | 8.50 | 420577 | 35430.20 | 0.37% |
| 2025-02-26 | 8.36 | 8.47 | 0.08 | 0.95% | 8.36 | 8.52 | 420425 | 35572.66 | 0.37% |
| 2025-02-25 | 8.51 | 8.39 | -0.12 | -1.41% | 8.37 | 8.51 | 479567 | 40502.34 | 0.42% |
| 2025-02-24 | 8.23 | 8.51 | 0.26 | 3.15% | 8.20 | 8.58 | 1031769 | 87136.24 | 0.90% |
| 2025-02-21 | 8.28 | 8.25 | -0.03 | -0.36% | 8.16 | 8.30 | 594813 | 48946.55 | 0.52% |
| 2025-02-20 | 8.41 | 8.28 | -0.14 | -1.66% | 8.27 | 8.42 | 697504 | 57983.46 | 0.61% |
| 2025-02-19 | 8.39 | 8.42 | 0.02 | 0.24% | 8.37 | 8.46 | 375815 | 31666.00 | 0.33% |
| 2025-02-18 | 8.50 | 8.40 | -0.10 | -1.18% | 8.39 | 8.52 | 461152 | 39021.85 | 0.40% |
| 2025-02-17 | 8.51 | 8.50 | -0.01 | -0.12% | 8.43 | 8.53 | 522806 | 44269.02 | 0.45% |
| 2025-02-14 | 8.51 | 8.51 | -0.02 | -0.23% | 8.43 | 8.54 | 408671 | 34647.04 | 0.36% |
| 2025-02-13 | 8.51 | 8.53 | 0.01 | 0.12% | 8.50 | 8.59 | 569809 | 48726.97 | 0.50% |
| 2025-02-12 | 8.50 | 8.52 | 0.01 | 0.12% | 8.44 | 8.52 | 372783 | 31620.06 | 0.32% |
| 2025-02-11 | 8.57 | 8.51 | -0.06 | -0.70% | 8.46 | 8.58 | 350529 | 29814.14 | 0.30% |
| 2025-02-10 | 8.53 | 8.57 | 0.02 | 0.23% | 8.53 | 8.63 | 469140 | 40240.14 | 0.41% |
| 2025-02-07 | 8.45 | 8.55 | 0.10 | 1.18% | 8.41 | 8.60 | 609117 | 51802.61 | 0.53% |
| 2025-02-06 | 8.42 | 8.45 | 0.03 | 0.36% | 8.34 | 8.46 | 375687 | 31560.44 | 0.33% |
| 2025-02-05 | 8.54 | 8.42 | -0.12 | -1.41% | 8.39 | 8.57 | 339654 | 28657.50 | 0.30% |
| 2025-01-27 | 8.52 | 8.54 | 0.04 | 0.47% | 8.51 | 8.63 | 333864 | 28615.52 | 0.29% |
| 2025-01-24 | 8.45 | 8.50 | 0.03 | 0.35% | 8.42 | 8.51 | 274734 | 23277.62 | 0.24% |
| 2025-01-23 | 8.41 | 8.47 | 0.13 | 1.56% | 8.41 | 8.55 | 382865 | 32503.43 | 0.33% |
| 2025-01-22 | 8.47 | 8.34 | -0.12 | -1.42% | 8.29 | 8.47 | 304597 | 25448.79 | 0.26% |
| 2025-01-21 | 8.54 | 8.46 | -0.06 | -0.70% | 8.45 | 8.56 | 302669 | 25697.43 | 0.26% |
| 2025-01-20 | 8.58 | 8.52 | 0.00 | 0.00% | 8.51 | 8.59 | 327012 | 27954.47 | 0.28% |
| 2025-01-17 | 8.48 | 8.52 | 0.00 | 0.00% | 8.40 | 8.55 | 264764 | 22509.94 | 0.23% |
| 2025-01-16 | 8.52 | 8.52 | 0.04 | 0.47% | 8.46 | 8.58 | 329217 | 28081.92 | 0.29% |
| 2025-01-15 | 8.57 | 8.48 | -0.06 | -0.70% | 8.45 | 8.57 | 316027 | 26874.55 | 0.27% |
| 2025-01-14 | 8.38 | 8.54 | 0.17 | 2.03% | 8.38 | 8.56 | 367886 | 31203.48 | 0.32% |
| 2025-01-13 | 8.32 | 8.37 | 0.00 | 0.00% | 8.26 | 8.43 | 291346 | 24350.15 | 0.25% |
| 2025-01-10 | 8.48 | 8.37 | -0.11 | -1.30% | 8.37 | 8.51 | 281144 | 23682.21 | 0.24% |
| 2025-01-09 | 8.54 | 8.48 | -0.09 | -1.05% | 8.45 | 8.56 | 321665 | 27354.62 | 0.28% |
| 2025-01-08 | 8.69 | 8.57 | -0.11 | -1.27% | 8.40 | 8.69 | 561115 | 47885.41 | 0.49% |
| 2025-01-07 | 8.67 | 8.68 | 0.02 | 0.23% | 8.57 | 8.69 | 344503 | 29740.88 | 0.30% |
| 2025-01-06 | 8.69 | 8.66 | -0.02 | -0.23% | 8.51 | 8.70 | 494229 | 42486.44 | 0.43% |
| 2025-01-03 | 8.75 | 8.68 | -0.11 | -1.25% | 8.65 | 8.88 | 532656 | 46658.18 | 0.46% |
| 2025-01-02 | 9.17 | 8.79 | -0.38 | -4.14% | 8.74 | 9.18 | 915408 | 81876.81 | 0.80% |
| 2024-12-31 | 9.35 | 9.17 | -0.18 | -1.93% | 9.17 | 9.37 | 592565 | 54829.55 | 0.52% |
| 2024-12-30 | 9.31 | 9.35 | 0.03 | 0.32% | 9.28 | 9.37 | 420674 | 39229.88 | 0.37% |
| 2024-12-27 | 9.28 | 9.32 | 0.02 | 0.22% | 9.25 | 9.34 | 423349 | 39350.00 | 0.37% |
| 2024-12-26 | 9.42 | 9.30 | -0.15 | -1.59% | 9.27 | 9.42 | 572312 | 53318.25 | 0.50% |
| 2024-12-25 | 9.42 | 9.45 | 0.06 | 0.64% | 9.37 | 9.53 | 739505 | 69992.91 | 0.64% |
| 2024-12-24 | 9.35 | 9.39 | 0.07 | 0.75% | 9.31 | 9.40 | 470057 | 44027.77 | 0.41% |
| 2024-12-23 | 9.24 | 9.32 | 0.08 | 0.87% | 9.22 | 9.42 | 796997 | 74580.65 | 0.69% |
| 2024-12-20 | 9.31 | 9.24 | -0.07 | -0.75% | 9.23 | 9.34 | 464869 | 43064.05 | 0.40% |
| 2024-12-19 | 9.23 | 9.31 | -0.02 | -0.21% | 9.21 | 9.34 | 581631 | 53926.25 | 0.51% |
| 2024-12-18 | 9.41 | 9.33 | 0.17 | 1.86% | 9.30 | 9.57 | 1146030 | 108096.23 | 1.00% |
| 2024-12-17 | 9.22 | 9.16 | -0.05 | -0.54% | 9.13 | 9.25 | 387889 | 35641.97 | 0.34% |
| 2024-12-16 | 9.17 | 9.21 | 0.04 | 0.44% | 9.10 | 9.23 | 490612 | 44955.14 | 0.43% |
| 2024-12-13 | 9.36 | 9.17 | -0.24 | -2.55% | 9.17 | 9.37 | 670051 | 61972.80 | 0.58% |
| 2024-12-12 | 9.41 | 9.41 | 0.01 | 0.11% | 9.31 | 9.42 | 575737 | 53910.88 | 0.50% |
| 2024-12-11 | 9.39 | 9.40 | -0.01 | -0.11% | 9.36 | 9.46 | 537878 | 50570.82 | 0.47% |
| 2024-12-10 | 9.68 | 9.41 | 0.00 | 0.00% | 9.40 | 9.68 | 911872 | 86861.03 | 0.79% |
| 2024-12-09 | 9.52 | 9.41 | -0.15 | -1.57% | 9.34 | 9.53 | 748610 | 70692.34 | 0.65% |
| 2024-12-06 | 9.50 | 9.56 | 0.06 | 0.63% | 9.48 | 9.59 | 659978 | 63002.38 | 0.57% |
中国铁建(601186)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。
