| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.53 | 5.56 | 0.03 | 0.54% | 5.52 | 5.59 | 868124 | 48185.20 | 0.42% |
| 2025-03-31 | 5.72 | 5.53 | -0.29 | -4.98% | 5.52 | 5.73 | 1938012 | 108773.61 | 0.95% |
| 2025-03-28 | 5.86 | 5.82 | -0.04 | -0.68% | 5.79 | 5.87 | 518253 | 30159.77 | 0.25% |
| 2025-03-27 | 5.90 | 5.86 | -0.04 | -0.68% | 5.86 | 5.92 | 617374 | 36351.72 | 0.30% |
| 2025-03-26 | 5.87 | 5.90 | 0.04 | 0.68% | 5.84 | 5.92 | 833630 | 49062.92 | 0.41% |
| 2025-03-25 | 5.83 | 5.86 | 0.05 | 0.86% | 5.79 | 5.88 | 669850 | 39202.27 | 0.33% |
| 2025-03-24 | 5.84 | 5.81 | -0.02 | -0.34% | 5.78 | 5.90 | 615502 | 35849.13 | 0.30% |
| 2025-03-21 | 5.87 | 5.83 | -0.05 | -0.85% | 5.83 | 5.95 | 944041 | 55599.04 | 0.46% |
| 2025-03-20 | 5.88 | 5.88 | 0.00 | 0.00% | 5.86 | 5.92 | 602415 | 35498.99 | 0.29% |
| 2025-03-19 | 5.89 | 5.88 | -0.01 | -0.17% | 5.86 | 5.90 | 471807 | 27724.46 | 0.23% |
| 2025-03-18 | 5.92 | 5.89 | -0.01 | -0.17% | 5.87 | 5.94 | 474919 | 27987.13 | 0.23% |
| 2025-03-17 | 5.90 | 5.90 | 0.01 | 0.17% | 5.88 | 5.95 | 733176 | 43391.05 | 0.36% |
| 2025-03-14 | 5.78 | 5.89 | 0.12 | 2.08% | 5.77 | 5.90 | 1165973 | 68307.21 | 0.57% |
| 2025-03-13 | 5.76 | 5.77 | -0.01 | -0.17% | 5.75 | 5.81 | 619201 | 35794.60 | 0.30% |
| 2025-03-12 | 5.78 | 5.78 | -0.01 | -0.17% | 5.75 | 5.81 | 618886 | 35769.71 | 0.30% |
| 2025-03-11 | 5.73 | 5.79 | 0.02 | 0.35% | 5.71 | 5.79 | 584325 | 33566.07 | 0.29% |
| 2025-03-10 | 5.82 | 5.77 | -0.05 | -0.86% | 5.75 | 5.83 | 878447 | 50777.00 | 0.43% |
| 2025-03-07 | 5.87 | 5.82 | -0.06 | -1.02% | 5.82 | 5.87 | 621093 | 36298.74 | 0.30% |
| 2025-03-06 | 5.86 | 5.88 | 0.03 | 0.51% | 5.81 | 5.90 | 804630 | 47114.70 | 0.39% |
| 2025-03-05 | 5.85 | 5.85 | 0.00 | 0.00% | 5.80 | 5.87 | 657106 | 38324.64 | 0.32% |
| 2025-03-04 | 5.88 | 5.85 | -0.03 | -0.51% | 5.81 | 5.88 | 733235 | 42789.64 | 0.36% |
| 2025-03-03 | 5.90 | 5.88 | -0.03 | -0.51% | 5.86 | 5.96 | 800876 | 47321.86 | 0.39% |
| 2025-02-28 | 5.92 | 5.91 | -0.02 | -0.34% | 5.89 | 5.99 | 1270328 | 75543.12 | 0.62% |
| 2025-02-27 | 5.92 | 5.93 | 0.01 | 0.17% | 5.88 | 5.95 | 675358 | 39892.30 | 0.33% |
| 2025-02-26 | 5.86 | 5.92 | 0.06 | 1.02% | 5.86 | 5.98 | 866365 | 51311.31 | 0.42% |
| 2025-02-25 | 5.92 | 5.86 | -0.10 | -1.68% | 5.85 | 5.94 | 834642 | 49197.53 | 0.41% |
| 2025-02-24 | 5.81 | 5.96 | 0.15 | 2.58% | 5.79 | 6.02 | 1685770 | 99950.79 | 0.83% |
| 2025-02-21 | 5.82 | 5.81 | -0.01 | -0.17% | 5.78 | 5.84 | 771109 | 44806.15 | 0.38% |
| 2025-02-20 | 5.91 | 5.82 | -0.11 | -1.85% | 5.80 | 5.92 | 1022551 | 59616.76 | 0.50% |
| 2025-02-19 | 5.89 | 5.93 | 0.03 | 0.51% | 5.88 | 5.96 | 713271 | 42250.71 | 0.35% |
| 2025-02-18 | 5.95 | 5.90 | -0.06 | -1.01% | 5.90 | 5.98 | 768869 | 45659.80 | 0.38% |
| 2025-02-17 | 5.97 | 5.96 | -0.01 | -0.17% | 5.92 | 5.99 | 676864 | 40261.50 | 0.33% |
| 2025-02-14 | 5.96 | 5.97 | 0.02 | 0.34% | 5.90 | 5.99 | 600298 | 35680.92 | 0.29% |
| 2025-02-13 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 6.01 | 953890 | 56927.03 | 0.47% |
| 2025-02-12 | 5.90 | 5.93 | 0.02 | 0.34% | 5.86 | 5.93 | 606378 | 35778.91 | 0.30% |
| 2025-02-11 | 5.97 | 5.91 | -0.05 | -0.84% | 5.88 | 5.98 | 593964 | 35099.39 | 0.29% |
| 2025-02-10 | 5.92 | 5.96 | 0.03 | 0.51% | 5.92 | 5.99 | 741440 | 44212.93 | 0.36% |
| 2025-02-07 | 5.88 | 5.93 | 0.05 | 0.85% | 5.84 | 5.98 | 1085490 | 64082.72 | 0.53% |
| 2025-02-06 | 5.81 | 5.88 | 0.06 | 1.03% | 5.79 | 5.88 | 632018 | 36862.55 | 0.31% |
| 2025-02-05 | 5.93 | 5.82 | -0.10 | -1.69% | 5.80 | 5.94 | 784760 | 45805.67 | 0.38% |
| 2025-01-27 | 5.90 | 5.92 | 0.02 | 0.34% | 5.90 | 5.96 | 537266 | 31858.54 | 0.26% |
| 2025-01-24 | 5.87 | 5.90 | 0.04 | 0.68% | 5.84 | 5.92 | 466776 | 27466.81 | 0.23% |
| 2025-01-23 | 5.84 | 5.86 | 0.06 | 1.03% | 5.84 | 5.94 | 631214 | 37170.80 | 0.31% |
| 2025-01-22 | 5.88 | 5.80 | -0.08 | -1.36% | 5.77 | 5.88 | 525620 | 30511.74 | 0.26% |
| 2025-01-21 | 5.93 | 5.88 | -0.05 | -0.84% | 5.87 | 5.96 | 445601 | 26303.58 | 0.22% |
| 2025-01-20 | 5.98 | 5.93 | 0.00 | 0.00% | 5.91 | 6.00 | 465259 | 27694.77 | 0.23% |
| 2025-01-17 | 5.92 | 5.93 | 0.02 | 0.34% | 5.85 | 5.96 | 482686 | 28607.04 | 0.24% |
| 2025-01-16 | 5.91 | 5.91 | 0.01 | 0.17% | 5.89 | 5.99 | 543850 | 32310.69 | 0.27% |
| 2025-01-15 | 5.92 | 5.90 | -0.03 | -0.51% | 5.89 | 5.95 | 458710 | 27102.66 | 0.22% |
| 2025-01-14 | 5.82 | 5.93 | 0.12 | 2.07% | 5.81 | 5.95 | 632250 | 37258.52 | 0.31% |
| 2025-01-13 | 5.77 | 5.81 | 0.00 | 0.00% | 5.73 | 5.85 | 489777 | 28390.77 | 0.24% |
| 2025-01-10 | 5.93 | 5.81 | -0.10 | -1.69% | 5.81 | 5.93 | 551662 | 32284.91 | 0.27% |
| 2025-01-09 | 5.96 | 5.91 | -0.06 | -1.01% | 5.89 | 5.99 | 486569 | 28841.41 | 0.24% |
| 2025-01-08 | 6.00 | 5.97 | -0.05 | -0.83% | 5.87 | 6.01 | 809155 | 48057.99 | 0.40% |
| 2025-01-07 | 6.02 | 6.02 | -0.01 | -0.17% | 5.95 | 6.06 | 600501 | 35990.43 | 0.29% |
| 2025-01-06 | 6.04 | 6.03 | 0.00 | 0.00% | 5.92 | 6.07 | 756112 | 45325.74 | 0.37% |
| 2025-01-03 | 6.12 | 6.03 | -0.07 | -1.15% | 6.02 | 6.16 | 869325 | 52887.12 | 0.43% |
| 2025-01-02 | 6.40 | 6.10 | -0.29 | -4.54% | 6.05 | 6.42 | 1425057 | 88379.62 | 0.70% |
| 2024-12-31 | 6.51 | 6.39 | -0.13 | -1.99% | 6.39 | 6.52 | 827140 | 53450.16 | 0.41% |
| 2024-12-30 | 6.49 | 6.52 | 0.02 | 0.31% | 6.46 | 6.56 | 726964 | 47329.11 | 0.36% |
| 2024-12-27 | 6.44 | 6.50 | 0.06 | 0.93% | 6.42 | 6.50 | 681815 | 44086.63 | 0.33% |
| 2024-12-26 | 6.53 | 6.44 | -0.09 | -1.38% | 6.42 | 6.53 | 711084 | 45858.88 | 0.35% |
| 2024-12-25 | 6.53 | 6.53 | 0.03 | 0.46% | 6.48 | 6.56 | 837208 | 54604.77 | 0.41% |
| 2024-12-24 | 6.46 | 6.50 | 0.06 | 0.93% | 6.45 | 6.53 | 800366 | 52001.51 | 0.39% |
| 2024-12-23 | 6.37 | 6.44 | 0.08 | 1.26% | 6.36 | 6.52 | 1258996 | 81360.48 | 0.62% |
| 2024-12-20 | 6.45 | 6.36 | -0.09 | -1.40% | 6.35 | 6.47 | 711767 | 45397.84 | 0.35% |
| 2024-12-19 | 6.37 | 6.45 | 0.04 | 0.62% | 6.31 | 6.45 | 815801 | 52189.07 | 0.40% |
| 2024-12-18 | 6.47 | 6.41 | 0.06 | 0.94% | 6.40 | 6.57 | 1332564 | 86300.87 | 0.65% |
| 2024-12-17 | 6.38 | 6.35 | -0.03 | -0.47% | 6.34 | 6.43 | 701073 | 44723.36 | 0.34% |
| 2024-12-16 | 6.43 | 6.38 | -0.04 | -0.62% | 6.36 | 6.47 | 789036 | 50436.06 | 0.39% |
| 2024-12-13 | 6.58 | 6.42 | -0.19 | -2.87% | 6.41 | 6.59 | 1246410 | 80676.20 | 0.61% |
| 2024-12-12 | 6.58 | 6.61 | 0.04 | 0.61% | 6.51 | 6.62 | 771866 | 50664.79 | 0.38% |
| 2024-12-11 | 6.59 | 6.57 | -0.02 | -0.30% | 6.55 | 6.64 | 815874 | 53730.56 | 0.40% |
| 2024-12-10 | 6.76 | 6.59 | -0.02 | -0.30% | 6.58 | 6.80 | 1249824 | 83409.89 | 0.61% |
| 2024-12-09 | 6.67 | 6.61 | -0.04 | -0.60% | 6.57 | 6.67 | 701286 | 46426.71 | 0.34% |
| 2024-12-06 | 6.59 | 6.65 | 0.07 | 1.06% | 6.58 | 6.67 | 797917 | 52954.64 | 0.39% |
| 2024-12-05 | 6.57 | 6.58 | -0.03 | -0.45% | 6.56 | 6.66 | 599659 | 39524.81 | 0.29% |
| 2024-12-04 | 6.62 | 6.61 | -0.02 | -0.30% | 6.53 | 6.64 | 805624 | 53072.18 | 0.39% |
| 2024-12-03 | 6.50 | 6.63 | 0.12 | 1.84% | 6.47 | 6.67 | 1141341 | 75152.44 | 0.56% |
| 2024-12-02 | 6.41 | 6.51 | 0.10 | 1.56% | 6.39 | 6.54 | 965338 | 62409.46 | 0.47% |
中国中铁(601390)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。
