| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.98 | 7.05 | 0.06 | 0.86% | 6.97 | 7.07 | 553010 | 38909.24 | 0.48% |
| 2026-03-24 | 6.96 | 6.99 | 0.09 | 1.30% | 6.90 | 6.99 | 553940 | 38495.83 | 0.48% |
| 2026-03-23 | 7.10 | 6.90 | -0.26 | -3.63% | 6.89 | 7.11 | 1321878 | 92364.80 | 1.15% |
| 2026-03-20 | 7.18 | 7.16 | -0.03 | -0.42% | 7.14 | 7.22 | 680970 | 48848.70 | 0.59% |
| 2026-03-19 | 7.24 | 7.19 | -0.10 | -1.37% | 7.18 | 7.27 | 905902 | 65376.82 | 0.79% |
| 2026-03-18 | 7.35 | 7.29 | -0.04 | -0.55% | 7.23 | 7.36 | 784378 | 57093.57 | 0.68% |
| 2026-03-17 | 7.39 | 7.33 | -0.04 | -0.54% | 7.33 | 7.43 | 799834 | 59052.87 | 0.70% |
| 2026-03-16 | 7.53 | 7.37 | -0.14 | -1.86% | 7.35 | 7.53 | 1448613 | 107438.00 | 1.26% |
| 2026-03-13 | 7.39 | 7.51 | 0.10 | 1.35% | 7.37 | 7.59 | 2088804 | 156746.09 | 1.82% |
| 2026-03-12 | 7.36 | 7.41 | 0.04 | 0.54% | 7.34 | 7.41 | 1057936 | 78057.45 | 0.92% |
| 2026-03-11 | 7.27 | 7.37 | 0.09 | 1.24% | 7.23 | 7.39 | 1074077 | 78822.52 | 0.93% |
| 2026-03-10 | 7.25 | 7.28 | 0.06 | 0.83% | 7.21 | 7.30 | 787294 | 57164.64 | 0.68% |
| 2026-03-09 | 7.22 | 7.22 | -0.05 | -0.69% | 7.20 | 7.27 | 826540 | 59768.93 | 0.72% |
| 2026-03-06 | 7.18 | 7.27 | 0.07 | 0.97% | 7.17 | 7.28 | 767622 | 55520.61 | 0.67% |
| 2026-03-05 | 7.19 | 7.20 | 0.06 | 0.84% | 7.18 | 7.26 | 942861 | 68009.76 | 0.82% |
| 2026-03-04 | 7.24 | 7.14 | -0.11 | -1.52% | 7.12 | 7.25 | 1225053 | 87775.08 | 1.06% |
| 2026-03-03 | 7.34 | 7.25 | -0.10 | -1.36% | 7.24 | 7.36 | 1176486 | 85765.47 | 1.02% |
| 2026-03-02 | 7.30 | 7.35 | -0.01 | -0.14% | 7.27 | 7.37 | 1185939 | 86780.17 | 1.03% |
| 2026-02-27 | 7.34 | 7.36 | 0.00 | 0.00% | 7.33 | 7.39 | 873975 | 64301.30 | 0.76% |
| 2026-02-26 | 7.30 | 7.36 | 0.07 | 0.96% | 7.28 | 7.38 | 1379762 | 101090.55 | 1.20% |
| 2026-02-25 | 7.31 | 7.29 | -0.05 | -0.68% | 7.27 | 7.51 | 2982634 | 220055.39 | 2.59% |
| 2026-02-24 | 7.22 | 7.34 | 0.17 | 2.37% | 7.21 | 7.34 | 1279459 | 93433.93 | 1.11% |
| 2026-02-13 | 7.23 | 7.17 | -0.07 | -0.97% | 7.17 | 7.24 | 573238 | 41315.90 | 0.50% |
| 2026-02-12 | 7.25 | 7.24 | 0.00 | 0.00% | 7.22 | 7.27 | 477498 | 34585.84 | 0.42% |
| 2026-02-11 | 7.24 | 7.24 | 0.01 | 0.14% | 7.22 | 7.25 | 316510 | 22914.61 | 0.28% |
| 2026-02-10 | 7.25 | 7.23 | -0.03 | -0.41% | 7.22 | 7.26 | 399091 | 28859.71 | 0.35% |
| 2026-02-09 | 7.27 | 7.26 | 0.03 | 0.41% | 7.24 | 7.29 | 503533 | 36562.18 | 0.44% |
| 2026-02-06 | 7.23 | 7.23 | -0.04 | -0.55% | 7.21 | 7.26 | 547222 | 39592.07 | 0.48% |
| 2026-02-05 | 7.26 | 7.27 | -0.01 | -0.14% | 7.23 | 7.28 | 678660 | 49250.72 | 0.59% |
| 2026-02-04 | 7.15 | 7.28 | 0.11 | 1.53% | 7.14 | 7.29 | 1078780 | 78038.70 | 0.94% |
| 2026-02-03 | 7.19 | 7.17 | 0.04 | 0.56% | 7.12 | 7.21 | 639875 | 45833.95 | 0.56% |
| 2026-02-02 | 7.25 | 7.13 | -0.14 | -1.93% | 7.12 | 7.26 | 1437602 | 103572.91 | 1.25% |
| 2026-01-30 | 7.31 | 7.27 | -0.06 | -0.82% | 7.25 | 7.39 | 1394045 | 102025.84 | 1.21% |
| 2026-01-29 | 7.36 | 7.33 | 0.01 | 0.14% | 7.21 | 7.38 | 2596811 | 188727.88 | 2.26% |
| 2026-01-28 | 7.33 | 7.32 | -0.01 | -0.14% | 7.30 | 7.59 | 4114791 | 305288.16 | 3.58% |
| 2026-01-27 | 7.45 | 7.33 | -0.16 | -2.14% | 7.32 | 7.45 | 1520163 | 111944.42 | 1.32% |
| 2026-01-26 | 7.40 | 7.49 | 0.10 | 1.35% | 7.31 | 7.50 | 3118419 | 230957.11 | 2.71% |
| 2026-01-23 | 7.54 | 7.39 | -0.14 | -1.86% | 7.37 | 7.55 | 1830676 | 136465.52 | 1.59% |
| 2026-01-22 | 7.60 | 7.53 | -0.07 | -0.92% | 7.52 | 7.67 | 1128847 | 85271.84 | 0.98% |
| 2026-01-21 | 7.63 | 7.60 | -0.04 | -0.52% | 7.58 | 7.65 | 637674 | 48569.30 | 0.55% |
| 2026-01-20 | 7.51 | 7.64 | 0.13 | 1.73% | 7.50 | 7.65 | 855030 | 64881.65 | 0.74% |
| 2026-01-19 | 7.52 | 7.51 | -0.02 | -0.27% | 7.45 | 7.55 | 607626 | 45612.44 | 0.53% |
| 2026-01-16 | 7.68 | 7.53 | -0.14 | -1.83% | 7.51 | 7.87 | 2380155 | 181915.92 | 2.07% |
| 2026-01-15 | 7.67 | 7.67 | 0.00 | 0.00% | 7.66 | 7.70 | 562237 | 43142.61 | 0.49% |
| 2026-01-14 | 7.82 | 7.67 | -0.15 | -1.92% | 7.66 | 7.85 | 1280636 | 99235.24 | 1.11% |
| 2026-01-13 | 7.81 | 7.82 | 0.01 | 0.13% | 7.78 | 7.87 | 706903 | 55310.45 | 0.61% |
| 2026-01-12 | 7.79 | 7.81 | 0.01 | 0.13% | 7.78 | 7.82 | 494775 | 38605.19 | 0.43% |
| 2026-01-09 | 7.80 | 7.80 | 0.00 | 0.00% | 7.77 | 7.81 | 412946 | 32172.14 | 0.36% |
| 2026-01-08 | 7.79 | 7.80 | 0.01 | 0.13% | 7.75 | 7.81 | 329524 | 25650.73 | 0.29% |
| 2026-01-07 | 7.77 | 7.79 | 0.02 | 0.26% | 7.76 | 7.84 | 454649 | 35496.82 | 0.40% |
| 2026-01-06 | 7.70 | 7.77 | 0.06 | 0.78% | 7.69 | 7.79 | 479142 | 37118.19 | 0.42% |
| 2026-01-05 | 7.68 | 7.71 | 0.04 | 0.52% | 7.67 | 7.71 | 336011 | 25849.48 | 0.29% |
| 2025-12-31 | 7.69 | 7.67 | -0.03 | -0.39% | 7.67 | 7.72 | 276926 | 21288.70 | 0.24% |
| 2025-12-30 | 7.75 | 7.70 | -0.07 | -0.90% | 7.69 | 7.76 | 366391 | 28235.55 | 0.32% |
| 2025-12-29 | 7.81 | 7.77 | -0.04 | -0.51% | 7.76 | 7.84 | 344630 | 26864.87 | 0.30% |
| 2025-12-26 | 7.80 | 7.81 | 0.00 | 0.00% | 7.77 | 7.82 | 222746 | 17368.89 | 0.19% |
| 2025-12-25 | 7.82 | 7.81 | -0.01 | -0.13% | 7.78 | 7.83 | 232342 | 18131.28 | 0.20% |
| 2025-12-24 | 7.80 | 7.82 | 0.03 | 0.39% | 7.78 | 7.83 | 222789 | 17403.99 | 0.19% |
| 2025-12-23 | 7.78 | 7.79 | 0.01 | 0.13% | 7.77 | 7.82 | 196422 | 15317.86 | 0.17% |
| 2025-12-22 | 7.81 | 7.78 | -0.02 | -0.26% | 7.77 | 7.81 | 216761 | 16889.98 | 0.19% |
| 2025-12-19 | 7.78 | 7.80 | 0.02 | 0.26% | 7.76 | 7.81 | 194389 | 15144.38 | 0.17% |
| 2025-12-18 | 7.75 | 7.78 | 0.02 | 0.26% | 7.74 | 7.79 | 173622 | 13492.64 | 0.15% |
| 2025-12-17 | 7.73 | 7.76 | 0.03 | 0.39% | 7.69 | 7.79 | 216946 | 16775.71 | 0.19% |
| 2025-12-16 | 7.78 | 7.73 | -0.05 | -0.64% | 7.72 | 7.79 | 222168 | 17205.29 | 0.19% |
| 2025-12-15 | 7.80 | 7.78 | -0.03 | -0.38% | 7.78 | 7.83 | 254557 | 19868.44 | 0.22% |
| 2025-12-12 | 7.77 | 7.81 | 0.03 | 0.39% | 7.75 | 7.83 | 457089 | 35641.92 | 0.40% |
| 2025-12-11 | 7.77 | 7.78 | 0.01 | 0.13% | 7.75 | 7.81 | 314436 | 24478.37 | 0.27% |
| 2025-12-10 | 7.67 | 7.77 | 0.09 | 1.17% | 7.66 | 7.78 | 306610 | 23669.24 | 0.27% |
| 2025-12-09 | 7.76 | 7.68 | -0.08 | -1.03% | 7.68 | 7.77 | 331002 | 25473.56 | 0.29% |
| 2025-12-08 | 7.81 | 7.76 | -0.04 | -0.51% | 7.76 | 7.82 | 224014 | 17435.20 | 0.19% |
| 2025-12-05 | 7.77 | 7.80 | 0.01 | 0.13% | 7.75 | 7.82 | 245627 | 19124.04 | 0.21% |
| 2025-12-04 | 7.77 | 7.79 | 0.02 | 0.26% | 7.76 | 7.80 | 188549 | 14672.80 | 0.16% |
| 2025-12-03 | 7.79 | 7.77 | -0.02 | -0.26% | 7.75 | 7.79 | 239493 | 18617.32 | 0.21% |
| 2025-12-02 | 7.76 | 7.79 | 0.02 | 0.26% | 7.74 | 7.79 | 207529 | 16134.06 | 0.18% |
| 2025-12-01 | 7.73 | 7.77 | 0.04 | 0.52% | 7.71 | 7.78 | 276842 | 21458.05 | 0.24% |
| 2025-11-28 | 7.73 | 7.73 | 0.00 | 0.00% | 7.69 | 7.74 | 186091 | 14363.69 | 0.16% |
| 2025-11-27 | 7.73 | 7.73 | -0.01 | -0.13% | 7.71 | 7.76 | 162720 | 12595.21 | 0.14% |
| 2025-11-26 | 7.76 | 7.74 | -0.01 | -0.13% | 7.74 | 7.80 | 172142 | 13373.60 | 0.15% |
| 2025-11-25 | 7.73 | 7.75 | 0.02 | 0.26% | 7.72 | 7.77 | 176557 | 13691.74 | 0.15% |
| 2025-11-24 | 7.68 | 7.73 | 0.03 | 0.39% | 7.68 | 7.77 | 342981 | 26514.96 | 0.30% |
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。
