| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 8.04 | 8.01 | -0.02 | -0.25% | 8.00 | 8.10 | 372759 | 30029.06 | 0.32% |
| 2025-06-26 | 8.02 | 8.03 | 0.00 | 0.00% | 8.00 | 8.06 | 336129 | 26995.25 | 0.29% |
| 2025-06-25 | 7.99 | 8.03 | 0.04 | 0.50% | 7.95 | 8.04 | 376690 | 30122.26 | 0.33% |
| 2025-06-24 | 7.84 | 7.99 | 0.16 | 2.04% | 7.83 | 8.00 | 482582 | 38330.34 | 0.42% |
| 2025-06-23 | 7.80 | 7.83 | 0.01 | 0.13% | 7.76 | 7.86 | 246388 | 19227.75 | 0.21% |
| 2025-06-20 | 7.78 | 7.82 | 0.04 | 0.51% | 7.77 | 7.85 | 177399 | 13866.54 | 0.15% |
| 2025-06-19 | 7.89 | 7.78 | -0.12 | -1.52% | 7.78 | 7.90 | 328106 | 25661.47 | 0.29% |
| 2025-06-18 | 7.92 | 7.90 | -0.03 | -0.38% | 7.87 | 7.93 | 163745 | 12933.91 | 0.14% |
| 2025-06-17 | 7.88 | 7.93 | 0.05 | 0.63% | 7.87 | 7.94 | 218789 | 17302.45 | 0.19% |
| 2025-06-16 | 7.93 | 7.88 | -0.05 | -0.63% | 7.87 | 7.94 | 336844 | 26589.15 | 0.29% |
| 2025-06-13 | 7.97 | 7.93 | -0.05 | -0.63% | 7.91 | 7.99 | 308499 | 24505.60 | 0.27% |
| 2025-06-12 | 8.00 | 7.98 | -0.04 | -0.50% | 7.95 | 8.03 | 195493 | 15611.63 | 0.17% |
| 2025-06-11 | 7.95 | 8.02 | 0.08 | 1.01% | 7.94 | 8.04 | 292279 | 23391.20 | 0.25% |
| 2025-06-10 | 7.99 | 7.94 | -0.04 | -0.50% | 7.93 | 8.01 | 295140 | 23515.55 | 0.26% |
| 2025-06-09 | 7.98 | 7.98 | 0.00 | 0.00% | 7.96 | 8.01 | 235801 | 18821.61 | 0.20% |
| 2025-06-06 | 7.96 | 7.98 | 0.02 | 0.25% | 7.95 | 8.03 | 276347 | 22063.40 | 0.24% |
| 2025-06-05 | 7.97 | 7.96 | -0.01 | -0.13% | 7.93 | 8.00 | 235076 | 18715.61 | 0.20% |
| 2025-06-04 | 7.94 | 7.97 | 0.03 | 0.38% | 7.93 | 7.97 | 198237 | 15772.71 | 0.17% |
| 2025-06-03 | 7.89 | 7.94 | 0.03 | 0.38% | 7.86 | 7.94 | 217682 | 17211.77 | 0.19% |
| 2025-05-30 | 7.86 | 7.91 | 0.04 | 0.51% | 7.85 | 7.94 | 253353 | 20004.59 | 0.22% |
| 2025-05-29 | 7.85 | 7.87 | 0.03 | 0.38% | 7.82 | 7.89 | 193165 | 15205.50 | 0.17% |
| 2025-05-28 | 7.84 | 7.84 | 0.01 | 0.13% | 7.82 | 7.86 | 183511 | 14381.33 | 0.16% |
| 2025-05-27 | 7.84 | 7.83 | 0.00 | 0.00% | 7.82 | 7.86 | 184203 | 14437.96 | 0.16% |
| 2025-05-26 | 7.85 | 7.83 | -0.02 | -0.25% | 7.81 | 7.87 | 256309 | 20080.66 | 0.22% |
| 2025-05-23 | 7.94 | 7.85 | -0.10 | -1.26% | 7.85 | 7.97 | 284289 | 22492.09 | 0.25% |
| 2025-05-22 | 7.98 | 7.95 | -0.04 | -0.50% | 7.93 | 7.99 | 210829 | 16765.46 | 0.18% |
| 2025-05-21 | 8.00 | 7.99 | 0.00 | 0.00% | 7.98 | 8.02 | 174210 | 13940.74 | 0.15% |
| 2025-05-20 | 7.99 | 7.99 | 0.01 | 0.13% | 7.96 | 8.01 | 238895 | 19084.66 | 0.21% |
| 2025-05-19 | 7.99 | 7.98 | -0.02 | -0.25% | 7.95 | 7.99 | 203518 | 16227.05 | 0.18% |
| 2025-05-16 | 8.06 | 8.00 | -0.07 | -0.87% | 7.96 | 8.08 | 361056 | 28870.39 | 0.31% |
| 2025-05-15 | 8.11 | 8.07 | -0.04 | -0.49% | 8.04 | 8.14 | 355707 | 28785.90 | 0.31% |
| 2025-05-14 | 8.02 | 8.11 | 0.07 | 0.87% | 7.97 | 8.12 | 473764 | 38156.86 | 0.41% |
| 2025-05-13 | 7.96 | 8.04 | 0.11 | 1.39% | 7.95 | 8.07 | 568264 | 45588.91 | 0.49% |
| 2025-05-12 | 7.87 | 7.93 | 0.08 | 1.02% | 7.85 | 7.93 | 298251 | 23539.24 | 0.26% |
| 2025-05-09 | 7.91 | 7.85 | -0.06 | -0.76% | 7.85 | 7.92 | 266101 | 20959.83 | 0.23% |
| 2025-05-08 | 7.90 | 7.91 | -0.02 | -0.25% | 7.86 | 7.95 | 260203 | 20584.85 | 0.23% |
| 2025-05-07 | 7.95 | 7.93 | 0.07 | 0.89% | 7.86 | 7.98 | 428343 | 33847.27 | 0.37% |
| 2025-05-06 | 7.83 | 7.86 | 0.05 | 0.64% | 7.80 | 7.87 | 371029 | 29091.19 | 0.32% |
| 2025-04-30 | 7.92 | 7.81 | -0.11 | -1.39% | 7.80 | 7.93 | 456881 | 35840.17 | 0.40% |
| 2025-04-29 | 7.93 | 7.92 | -0.02 | -0.25% | 7.92 | 7.96 | 191062 | 15154.47 | 0.17% |
| 2025-04-28 | 8.01 | 7.94 | -0.09 | -1.12% | 7.92 | 8.01 | 269498 | 21429.42 | 0.23% |
| 2025-04-25 | 8.06 | 8.03 | -0.02 | -0.25% | 8.00 | 8.07 | 281053 | 22578.72 | 0.24% |
| 2025-04-24 | 8.05 | 8.05 | 0.00 | 0.00% | 8.03 | 8.08 | 171176 | 13797.20 | 0.15% |
| 2025-04-23 | 8.10 | 8.05 | -0.04 | -0.49% | 8.04 | 8.11 | 234246 | 18907.52 | 0.20% |
| 2025-04-22 | 8.00 | 8.09 | 0.07 | 0.87% | 8.00 | 8.10 | 291335 | 23481.40 | 0.25% |
| 2025-04-21 | 8.07 | 8.02 | -0.05 | -0.62% | 8.00 | 8.08 | 240841 | 19339.35 | 0.21% |
| 2025-04-18 | 8.03 | 8.07 | 0.01 | 0.12% | 8.01 | 8.09 | 194455 | 15655.33 | 0.17% |
| 2025-04-17 | 8.02 | 8.06 | 0.00 | 0.00% | 8.00 | 8.08 | 256221 | 20602.35 | 0.22% |
| 2025-04-16 | 7.93 | 8.06 | 0.12 | 1.51% | 7.88 | 8.06 | 461175 | 36767.50 | 0.40% |
| 2025-04-15 | 7.99 | 7.94 | -0.04 | -0.50% | 7.88 | 7.99 | 284910 | 22558.04 | 0.25% |
| 2025-04-14 | 8.01 | 7.98 | -0.02 | -0.25% | 7.97 | 8.02 | 298987 | 23883.06 | 0.26% |
| 2025-04-11 | 8.07 | 8.00 | -0.08 | -0.99% | 7.96 | 8.10 | 410900 | 32879.44 | 0.36% |
| 2025-04-10 | 8.11 | 8.08 | 0.02 | 0.25% | 7.98 | 8.11 | 563951 | 45438.93 | 0.49% |
| 2025-04-09 | 8.03 | 8.06 | 0.02 | 0.25% | 7.87 | 8.13 | 711017 | 56813.18 | 0.62% |
| 2025-04-08 | 7.59 | 8.04 | 0.44 | 5.79% | 7.59 | 8.05 | 1047740 | 82740.87 | 0.91% |
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。
