| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.09 | 8.16 | 0.07 | 0.87% | 8.03 | 8.17 | 664733 | 54020.08 | 0.58% |
| 2025-10-24 | 8.09 | 8.09 | 0.00 | 0.00% | 8.05 | 8.11 | 416119 | 33619.21 | 0.36% |
| 2025-10-23 | 8.05 | 8.09 | 0.02 | 0.25% | 8.00 | 8.09 | 376402 | 30285.85 | 0.33% |
| 2025-10-22 | 8.09 | 8.07 | 0.00 | 0.00% | 8.05 | 8.12 | 411203 | 33259.64 | 0.36% |
| 2025-10-21 | 7.96 | 8.07 | 0.11 | 1.38% | 7.96 | 8.08 | 528252 | 42541.91 | 0.46% |
| 2025-10-20 | 8.00 | 7.96 | -0.03 | -0.38% | 7.94 | 8.02 | 356628 | 28407.54 | 0.31% |
| 2025-10-17 | 8.04 | 7.99 | -0.05 | -0.62% | 7.98 | 8.08 | 442532 | 35506.91 | 0.38% |
| 2025-10-16 | 8.06 | 8.04 | -0.03 | -0.37% | 8.01 | 8.06 | 382125 | 30714.41 | 0.33% |
| 2025-10-15 | 8.10 | 8.07 | -0.01 | -0.12% | 8.01 | 8.13 | 490192 | 39530.19 | 0.43% |
| 2025-10-14 | 8.08 | 8.08 | 0.00 | 0.00% | 8.06 | 8.13 | 544779 | 44106.89 | 0.47% |
| 2025-10-13 | 8.02 | 8.08 | -0.06 | -0.74% | 7.97 | 8.08 | 677331 | 54338.89 | 0.59% |
| 2025-10-10 | 8.01 | 8.14 | 0.09 | 1.12% | 7.98 | 8.22 | 1071287 | 87205.65 | 0.93% |
| 2025-10-09 | 7.85 | 8.05 | 0.20 | 2.55% | 7.84 | 8.05 | 799243 | 63848.88 | 0.69% |
| 2025-09-30 | 7.83 | 7.85 | 0.03 | 0.38% | 7.79 | 7.88 | 346238 | 27158.70 | 0.30% |
| 2025-09-29 | 7.80 | 7.82 | 0.02 | 0.26% | 7.72 | 7.84 | 377771 | 29365.54 | 0.33% |
| 2025-09-26 | 7.78 | 7.80 | 0.02 | 0.26% | 7.75 | 7.84 | 367413 | 28664.04 | 0.32% |
| 2025-09-25 | 7.86 | 7.78 | -0.09 | -1.14% | 7.78 | 7.87 | 472935 | 36937.20 | 0.41% |
| 2025-09-24 | 7.88 | 7.87 | -0.05 | -0.63% | 7.83 | 7.91 | 443576 | 34867.30 | 0.39% |
| 2025-09-23 | 7.86 | 7.92 | 0.05 | 0.64% | 7.78 | 7.94 | 460698 | 36273.10 | 0.40% |
| 2025-09-22 | 7.92 | 7.87 | -0.06 | -0.76% | 7.84 | 7.93 | 387568 | 30487.68 | 0.34% |
| 2025-09-19 | 7.92 | 7.93 | 0.01 | 0.13% | 7.90 | 7.95 | 309951 | 24546.27 | 0.27% |
| 2025-09-18 | 8.04 | 7.92 | -0.14 | -1.74% | 7.89 | 8.05 | 543659 | 43326.86 | 0.47% |
| 2025-09-17 | 8.01 | 8.06 | 0.04 | 0.50% | 7.97 | 8.07 | 430510 | 34586.11 | 0.37% |
| 2025-09-16 | 8.02 | 8.02 | 0.00 | 0.00% | 7.97 | 8.03 | 285791 | 22863.75 | 0.25% |
| 2025-09-15 | 8.02 | 8.02 | 0.00 | 0.00% | 7.98 | 8.05 | 329799 | 26397.38 | 0.29% |
| 2025-09-12 | 8.01 | 8.02 | 0.00 | 0.00% | 8.00 | 8.07 | 505462 | 40641.73 | 0.44% |
| 2025-09-11 | 7.95 | 8.02 | 0.05 | 0.63% | 7.94 | 8.02 | 393629 | 31411.07 | 0.34% |
| 2025-09-10 | 8.00 | 7.97 | -0.03 | -0.38% | 7.94 | 8.01 | 234960 | 18720.62 | 0.20% |
| 2025-09-09 | 8.03 | 8.00 | -0.03 | -0.37% | 7.96 | 8.04 | 289383 | 23159.81 | 0.25% |
| 2025-09-08 | 7.96 | 8.03 | 0.06 | 0.75% | 7.94 | 8.04 | 391978 | 31363.90 | 0.34% |
| 2025-09-05 | 7.94 | 7.97 | 0.03 | 0.38% | 7.90 | 7.99 | 372337 | 29575.79 | 0.32% |
| 2025-09-04 | 7.99 | 7.94 | -0.05 | -0.63% | 7.89 | 7.99 | 486535 | 38628.05 | 0.42% |
| 2025-09-03 | 8.07 | 7.99 | -0.08 | -0.99% | 7.95 | 8.09 | 493298 | 39557.87 | 0.43% |
| 2025-09-02 | 8.07 | 8.07 | -0.02 | -0.25% | 8.03 | 8.10 | 547008 | 44112.46 | 0.48% |
| 2025-09-01 | 8.12 | 8.09 | -0.04 | -0.49% | 8.07 | 8.14 | 499485 | 40414.60 | 0.43% |
| 2025-08-29 | 8.15 | 8.13 | 0.00 | 0.00% | 8.12 | 8.26 | 626864 | 51321.11 | 0.54% |
| 2025-08-28 | 8.10 | 8.13 | 0.02 | 0.25% | 8.03 | 8.15 | 612793 | 49588.17 | 0.53% |
| 2025-08-27 | 8.27 | 8.11 | -0.15 | -1.82% | 8.11 | 8.28 | 771119 | 63175.00 | 0.67% |
| 2025-08-26 | 8.30 | 8.26 | -0.06 | -0.72% | 8.25 | 8.30 | 529473 | 43810.38 | 0.46% |
| 2025-08-25 | 8.23 | 8.32 | 0.09 | 1.09% | 8.22 | 8.33 | 964529 | 79859.20 | 0.84% |
| 2025-08-22 | 8.17 | 8.23 | 0.05 | 0.61% | 8.12 | 8.23 | 695497 | 56825.95 | 0.60% |
| 2025-08-21 | 8.13 | 8.18 | 0.07 | 0.86% | 8.12 | 8.22 | 875299 | 71639.26 | 0.76% |
| 2025-08-20 | 8.07 | 8.11 | 0.02 | 0.25% | 8.04 | 8.11 | 487600 | 39338.48 | 0.42% |
| 2025-08-19 | 8.12 | 8.09 | -0.02 | -0.25% | 8.07 | 8.14 | 619316 | 50144.55 | 0.54% |
| 2025-08-18 | 8.10 | 8.11 | 0.02 | 0.25% | 8.09 | 8.16 | 660862 | 53698.82 | 0.57% |
| 2025-08-15 | 8.07 | 8.09 | 0.00 | 0.00% | 8.07 | 8.12 | 529891 | 42889.94 | 0.46% |
| 2025-08-14 | 8.17 | 8.09 | -0.08 | -0.98% | 8.08 | 8.21 | 571565 | 46575.38 | 0.50% |
| 2025-08-13 | 8.20 | 8.17 | -0.03 | -0.37% | 8.16 | 8.23 | 540015 | 44194.80 | 0.47% |
| 2025-08-12 | 8.23 | 8.20 | -0.03 | -0.36% | 8.17 | 8.26 | 503598 | 41321.21 | 0.44% |
| 2025-08-11 | 8.34 | 8.23 | 0.02 | 0.24% | 8.22 | 8.37 | 757900 | 62696.25 | 0.66% |
| 2025-08-08 | 8.10 | 8.21 | 0.11 | 1.36% | 8.07 | 8.21 | 598483 | 48836.80 | 0.52% |
| 2025-08-07 | 8.12 | 8.10 | 0.00 | 0.00% | 8.09 | 8.15 | 298463 | 24212.58 | 0.26% |
| 2025-08-06 | 8.12 | 8.10 | -0.02 | -0.25% | 8.07 | 8.12 | 284467 | 23017.65 | 0.25% |
| 2025-08-05 | 8.09 | 8.12 | 0.04 | 0.50% | 8.07 | 8.12 | 278786 | 22578.02 | 0.24% |
| 2025-08-04 | 8.05 | 8.08 | 0.02 | 0.25% | 8.04 | 8.09 | 263025 | 21203.04 | 0.23% |
| 2025-08-01 | 8.05 | 8.06 | 0.00 | 0.00% | 8.04 | 8.08 | 279311 | 22509.66 | 0.24% |
| 2025-07-31 | 8.16 | 8.06 | -0.12 | -1.47% | 8.04 | 8.18 | 657806 | 53254.35 | 0.57% |
| 2025-07-30 | 8.17 | 8.18 | 0.00 | 0.00% | 8.15 | 8.24 | 545650 | 44766.05 | 0.47% |
| 2025-07-29 | 8.21 | 8.18 | -0.04 | -0.49% | 8.14 | 8.23 | 631310 | 51612.78 | 0.55% |
| 2025-07-28 | 8.26 | 8.22 | -0.04 | -0.48% | 8.21 | 8.27 | 543455 | 44731.75 | 0.47% |
| 2025-07-25 | 8.43 | 8.26 | -0.20 | -2.36% | 8.24 | 8.44 | 1230185 | 102219.04 | 1.07% |
| 2025-07-24 | 8.43 | 8.46 | 0.03 | 0.36% | 8.33 | 8.51 | 1342062 | 113342.13 | 1.17% |
| 2025-07-23 | 8.93 | 8.43 | -0.38 | -4.31% | 8.42 | 8.93 | 2288094 | 197482.92 | 1.99% |
| 2025-07-22 | 8.48 | 8.81 | 0.45 | 5.38% | 8.26 | 8.81 | 2923978 | 250923.30 | 2.54% |
| 2025-07-21 | 8.55 | 8.66 | 0.33 | 3.96% | 8.46 | 8.67 | 1927435 | 165582.69 | 1.68% |
| 2025-07-18 | 8.28 | 8.33 | 0.06 | 0.73% | 8.27 | 8.33 | 343157 | 28493.79 | 0.30% |
| 2025-07-17 | 8.25 | 8.27 | 0.02 | 0.24% | 8.22 | 8.28 | 302084 | 24922.96 | 0.26% |
| 2025-07-16 | 8.31 | 8.25 | -0.05 | -0.60% | 8.18 | 8.33 | 481779 | 39707.62 | 0.42% |
| 2025-07-15 | 8.35 | 8.30 | -0.04 | -0.48% | 8.26 | 8.37 | 382114 | 31741.79 | 0.33% |
| 2025-07-14 | 8.29 | 8.34 | 0.06 | 0.72% | 8.29 | 8.43 | 541809 | 45319.59 | 0.47% |
| 2025-07-11 | 8.31 | 8.28 | 0.00 | 0.00% | 8.28 | 8.42 | 748788 | 62470.39 | 0.65% |
| 2025-07-10 | 8.22 | 8.28 | 0.06 | 0.73% | 8.21 | 8.34 | 494452 | 40941.10 | 0.43% |
| 2025-07-09 | 8.17 | 8.22 | 0.05 | 0.61% | 8.15 | 8.34 | 608567 | 50223.28 | 0.53% |
| 2025-07-08 | 8.13 | 8.17 | 0.04 | 0.49% | 8.09 | 8.18 | 351984 | 28671.91 | 0.31% |
| 2025-07-07 | 8.12 | 8.13 | 0.01 | 0.12% | 8.08 | 8.14 | 225716 | 18330.57 | 0.20% |
| 2025-07-04 | 8.09 | 8.12 | 0.04 | 0.50% | 8.08 | 8.14 | 307690 | 24966.05 | 0.27% |
| 2025-07-03 | 8.08 | 8.08 | -0.01 | -0.12% | 8.06 | 8.12 | 253540 | 20511.29 | 0.22% |
| 2025-07-02 | 7.98 | 8.09 | 0.11 | 1.38% | 7.97 | 8.10 | 435532 | 35098.28 | 0.38% |
| 2025-07-01 | 8.02 | 7.98 | -0.03 | -0.37% | 7.97 | 8.03 | 224362 | 17913.13 | 0.20% |
| 2025-06-30 | 8.01 | 8.01 | 0.00 | 0.00% | 7.98 | 8.03 | 253380 | 20285.54 | 0.22% |
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。
