| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.42 | 5.44 | 0.10 | 1.87% | 5.35 | 5.44 | 2054106 | 110872.10 | 1.00% |
| 2026-03-23 | 5.48 | 5.34 | -0.21 | -3.78% | 5.31 | 5.53 | 3904102 | 211875.16 | 1.91% |
| 2026-03-20 | 5.59 | 5.55 | -0.04 | -0.72% | 5.55 | 5.63 | 2323730 | 129772.49 | 1.13% |
| 2026-03-19 | 5.66 | 5.59 | -0.12 | -2.10% | 5.57 | 5.68 | 2880274 | 161906.23 | 1.41% |
| 2026-03-18 | 5.72 | 5.71 | -0.01 | -0.17% | 5.66 | 5.74 | 2247206 | 127976.05 | 1.10% |
| 2026-03-17 | 5.78 | 5.72 | -0.04 | -0.69% | 5.71 | 5.84 | 2764960 | 160007.19 | 1.35% |
| 2026-03-16 | 5.94 | 5.76 | -0.18 | -3.03% | 5.75 | 5.98 | 4824534 | 280664.22 | 2.36% |
| 2026-03-13 | 5.89 | 5.94 | 0.03 | 0.51% | 5.88 | 6.07 | 4875680 | 291609.97 | 2.38% |
| 2026-03-12 | 5.93 | 5.91 | -0.02 | -0.34% | 5.86 | 5.98 | 3220150 | 190646.75 | 1.57% |
| 2026-03-11 | 5.82 | 5.93 | 0.11 | 1.89% | 5.78 | 5.98 | 4103831 | 242489.86 | 2.00% |
| 2026-03-10 | 5.80 | 5.82 | 0.07 | 1.22% | 5.76 | 5.87 | 3244514 | 188548.05 | 1.58% |
| 2026-03-09 | 5.82 | 5.75 | -0.18 | -3.04% | 5.74 | 5.87 | 3964478 | 229195.34 | 1.94% |
| 2026-03-06 | 5.88 | 5.93 | 0.00 | 0.00% | 5.85 | 5.95 | 2607987 | 154083.22 | 1.27% |
| 2026-03-05 | 6.01 | 5.93 | 0.02 | 0.34% | 5.89 | 6.05 | 2869149 | 171185.73 | 1.40% |
| 2026-03-04 | 5.96 | 5.91 | -0.10 | -1.66% | 5.85 | 6.05 | 3896783 | 231561.58 | 1.90% |
| 2026-03-03 | 6.17 | 6.01 | -0.22 | -3.53% | 5.97 | 6.23 | 5093154 | 309121.44 | 2.49% |
| 2026-03-02 | 6.22 | 6.23 | -0.07 | -1.11% | 6.12 | 6.29 | 5238066 | 324367.72 | 2.56% |
| 2026-02-27 | 6.18 | 6.30 | 0.15 | 2.44% | 6.13 | 6.36 | 5365250 | 335214.06 | 2.62% |
| 2026-02-26 | 6.19 | 6.15 | -0.04 | -0.65% | 6.10 | 6.30 | 4844898 | 298848.09 | 2.37% |
| 2026-02-25 | 6.06 | 6.19 | 0.14 | 2.31% | 5.99 | 6.47 | 12580486 | 786800.19 | 6.14% |
| 2026-02-24 | 5.74 | 6.05 | 0.55 | 10.00% | 5.71 | 6.05 | 10274053 | 615797.25 | 5.02% |
| 2026-02-13 | 5.56 | 5.50 | -0.13 | -2.31% | 5.48 | 5.58 | 2686660 | 148284.92 | 1.31% |
| 2026-02-12 | 5.52 | 5.63 | 0.14 | 2.55% | 5.51 | 5.68 | 3823870 | 214435.81 | 1.87% |
| 2026-02-11 | 5.47 | 5.49 | 0.03 | 0.55% | 5.45 | 5.52 | 1848394 | 101449.20 | 0.90% |
| 2026-02-10 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.53 | 2533898 | 138427.97 | 1.24% |
| 2026-02-09 | 5.57 | 5.52 | 0.01 | 0.18% | 5.50 | 5.62 | 2564433 | 142114.38 | 1.25% |
| 2026-02-06 | 5.50 | 5.51 | -0.06 | -1.08% | 5.47 | 5.56 | 2719159 | 150084.66 | 1.33% |
| 2026-02-05 | 5.65 | 5.57 | -0.13 | -2.28% | 5.55 | 5.71 | 3082230 | 172907.83 | 1.51% |
| 2026-02-04 | 5.58 | 5.70 | 0.19 | 3.45% | 5.58 | 5.73 | 4908986 | 278418.72 | 2.40% |
| 2026-02-03 | 5.47 | 5.51 | 0.14 | 2.61% | 5.42 | 5.54 | 3792624 | 208081.50 | 1.85% |
| 2026-02-02 | 5.60 | 5.37 | -0.33 | -5.79% | 5.36 | 5.65 | 7170738 | 393182.06 | 3.50% |
| 2026-01-30 | 5.80 | 5.70 | -0.19 | -3.23% | 5.67 | 6.04 | 6587413 | 381876.03 | 3.22% |
| 2026-01-29 | 5.96 | 5.89 | 0.09 | 1.55% | 5.69 | 6.12 | 11211916 | 659091.00 | 5.47% |
| 2026-01-28 | 5.61 | 5.80 | 0.26 | 4.69% | 5.60 | 6.09 | 11775901 | 686071.62 | 5.75% |
| 2026-01-27 | 5.68 | 5.54 | -0.26 | -4.48% | 5.50 | 5.72 | 6997997 | 391883.22 | 3.42% |
| 2026-01-26 | 5.34 | 5.80 | 0.49 | 9.23% | 5.33 | 5.84 | 14007267 | 780576.69 | 6.84% |
| 2026-01-23 | 5.42 | 5.31 | -0.10 | -1.85% | 5.30 | 5.45 | 3861874 | 206819.39 | 1.89% |
| 2026-01-22 | 5.48 | 5.41 | -0.07 | -1.28% | 5.37 | 5.55 | 2592770 | 140762.56 | 1.27% |
| 2026-01-21 | 5.53 | 5.48 | -0.06 | -1.08% | 5.45 | 5.55 | 1485228 | 81545.05 | 0.73% |
| 2026-01-20 | 5.37 | 5.54 | 0.15 | 2.78% | 5.37 | 5.54 | 2150602 | 117560.77 | 1.05% |
| 2026-01-19 | 5.34 | 5.39 | 0.04 | 0.75% | 5.30 | 5.40 | 1519158 | 81566.66 | 0.74% |
| 2026-01-16 | 5.46 | 5.35 | -0.10 | -1.83% | 5.33 | 5.65 | 4377098 | 238411.11 | 2.14% |
| 2026-01-15 | 5.48 | 5.45 | -0.03 | -0.55% | 5.44 | 5.49 | 956648 | 52305.93 | 0.47% |
| 2026-01-14 | 5.62 | 5.48 | -0.10 | -1.79% | 5.46 | 5.63 | 2153401 | 119414.42 | 1.05% |
| 2026-01-13 | 5.58 | 5.58 | 0.00 | 0.00% | 5.54 | 5.63 | 1311893 | 73328.25 | 0.64% |
| 2026-01-12 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.60 | 973080 | 54253.66 | 0.48% |
| 2026-01-09 | 5.57 | 5.58 | 0.00 | 0.00% | 5.53 | 5.59 | 939851 | 52305.66 | 0.46% |
| 2026-01-08 | 5.54 | 5.58 | 0.02 | 0.36% | 5.51 | 5.61 | 1053422 | 58729.93 | 0.51% |
| 2026-01-07 | 5.51 | 5.56 | 0.07 | 1.28% | 5.50 | 5.63 | 1470014 | 81819.54 | 0.72% |
| 2026-01-06 | 5.41 | 5.49 | 0.08 | 1.48% | 5.40 | 5.50 | 1143969 | 62540.89 | 0.56% |
| 2026-01-05 | 5.41 | 5.41 | 0.00 | 0.00% | 5.38 | 5.43 | 698059 | 37732.84 | 0.34% |
| 2025-12-31 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.43 | 521129 | 28172.58 | 0.25% |
| 2025-12-30 | 5.46 | 5.40 | -0.08 | -1.46% | 5.39 | 5.46 | 952346 | 51544.52 | 0.47% |
| 2025-12-29 | 5.43 | 5.48 | 0.05 | 0.92% | 5.42 | 5.51 | 1198489 | 65619.95 | 0.59% |
| 2025-12-26 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.44 | 544184 | 29484.56 | 0.27% |
| 2025-12-25 | 5.42 | 5.41 | -0.01 | -0.18% | 5.39 | 5.43 | 491099 | 26538.84 | 0.24% |
| 2025-12-24 | 5.41 | 5.42 | 0.02 | 0.37% | 5.40 | 5.45 | 601585 | 32652.50 | 0.29% |
| 2025-12-23 | 5.40 | 5.40 | 0.02 | 0.37% | 5.39 | 5.43 | 632140 | 34196.65 | 0.31% |
| 2025-12-22 | 5.47 | 5.46 | 0.00 | 0.00% | 5.44 | 5.47 | 508321 | 27759.19 | 0.25% |
| 2025-12-19 | 5.45 | 5.46 | 0.01 | 0.18% | 5.44 | 5.48 | 588341 | 32133.66 | 0.29% |
| 2025-12-18 | 5.42 | 5.45 | 0.01 | 0.18% | 5.41 | 5.46 | 523031 | 28434.34 | 0.26% |
| 2025-12-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.35 | 5.44 | 732295 | 39475.58 | 0.36% |
| 2025-12-16 | 5.42 | 5.39 | -0.02 | -0.37% | 5.37 | 5.43 | 608163 | 32772.66 | 0.30% |
| 2025-12-15 | 5.41 | 5.41 | -0.02 | -0.37% | 5.40 | 5.45 | 536360 | 29116.35 | 0.26% |
| 2025-12-12 | 5.43 | 5.43 | 0.02 | 0.37% | 5.39 | 5.43 | 727878 | 39411.33 | 0.36% |
| 2025-12-11 | 5.45 | 5.41 | -0.03 | -0.55% | 5.41 | 5.46 | 629359 | 34232.80 | 0.31% |
| 2025-12-10 | 5.40 | 5.44 | 0.03 | 0.55% | 5.37 | 5.46 | 641107 | 34704.43 | 0.31% |
| 2025-12-09 | 5.47 | 5.41 | -0.07 | -1.28% | 5.40 | 5.48 | 966964 | 52347.57 | 0.47% |
| 2025-12-08 | 5.53 | 5.48 | -0.04 | -0.72% | 5.47 | 5.54 | 673646 | 37037.94 | 0.33% |
| 2025-12-05 | 5.49 | 5.52 | 0.02 | 0.36% | 5.46 | 5.53 | 698789 | 38417.91 | 0.34% |
| 2025-12-04 | 5.49 | 5.50 | 0.02 | 0.36% | 5.47 | 5.52 | 566729 | 31165.86 | 0.28% |
| 2025-12-03 | 5.47 | 5.48 | 0.00 | 0.00% | 5.45 | 5.50 | 510564 | 27947.90 | 0.25% |
| 2025-12-02 | 5.46 | 5.48 | 0.00 | 0.00% | 5.45 | 5.49 | 435447 | 23833.05 | 0.21% |
| 2025-12-01 | 5.45 | 5.48 | 0.05 | 0.92% | 5.44 | 5.48 | 605167 | 33068.77 | 0.30% |
| 2025-11-28 | 5.41 | 5.43 | 0.01 | 0.18% | 5.38 | 5.44 | 466180 | 25243.77 | 0.23% |
| 2025-11-27 | 5.43 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 510272 | 27695.80 | 0.25% |
| 2025-11-26 | 5.46 | 5.44 | -0.01 | -0.18% | 5.43 | 5.48 | 510138 | 27804.46 | 0.25% |
| 2025-11-25 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.47 | 516554 | 28163.23 | 0.25% |
| 2025-11-24 | 5.44 | 5.44 | 0.01 | 0.18% | 5.41 | 5.46 | 750003 | 40758.61 | 0.37% |
| 2025-11-21 | 5.52 | 5.43 | -0.12 | -2.16% | 5.42 | 5.53 | 1589174 | 86845.34 | 0.78% |
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。
