| 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 | 5.71 | 5.84 | 0.14 | 2.46% | 5.67 | 5.88 | 175291 | 10187.68 | 0.34% |
| 2026-03-24 | 5.61 | 5.70 | 0.16 | 2.89% | 5.56 | 5.71 | 139836 | 7890.12 | 0.27% |
| 2026-03-23 | 5.74 | 5.54 | -0.24 | -4.15% | 5.50 | 5.75 | 232307 | 13024.76 | 0.45% |
| 2026-03-20 | 5.84 | 5.78 | -0.06 | -1.03% | 5.78 | 5.90 | 143390 | 8359.97 | 0.28% |
| 2026-03-19 | 5.89 | 5.84 | -0.07 | -1.18% | 5.82 | 5.92 | 137645 | 8074.83 | 0.27% |
| 2026-03-18 | 5.92 | 5.91 | -0.04 | -0.67% | 5.87 | 6.01 | 142957 | 8471.07 | 0.28% |
| 2026-03-17 | 5.98 | 5.95 | -0.01 | -0.17% | 5.94 | 6.04 | 136074 | 8152.42 | 0.26% |
| 2026-03-16 | 6.00 | 5.96 | -0.06 | -1.00% | 5.91 | 6.03 | 167012 | 9941.92 | 0.32% |
| 2026-03-13 | 5.99 | 6.02 | 0.04 | 0.67% | 5.95 | 6.05 | 196738 | 11834.67 | 0.38% |
| 2026-03-12 | 5.95 | 5.98 | 0.04 | 0.67% | 5.91 | 6.02 | 170221 | 10171.34 | 0.33% |
| 2026-03-11 | 5.89 | 5.94 | 0.03 | 0.51% | 5.82 | 5.97 | 188438 | 11107.43 | 0.37% |
| 2026-03-10 | 5.90 | 5.91 | 0.08 | 1.37% | 5.86 | 5.94 | 145718 | 8591.68 | 0.28% |
| 2026-03-09 | 6.05 | 5.83 | -0.19 | -3.16% | 5.83 | 6.07 | 266602 | 15751.45 | 0.52% |
| 2026-03-06 | 5.81 | 6.02 | 0.21 | 3.61% | 5.79 | 6.05 | 336862 | 20087.68 | 0.65% |
| 2026-03-05 | 5.83 | 5.81 | 0.06 | 1.04% | 5.72 | 5.85 | 254468 | 14727.89 | 0.49% |
| 2026-03-04 | 6.15 | 5.75 | -0.44 | -7.11% | 5.71 | 6.16 | 534129 | 31214.71 | 1.04% |
| 2026-03-03 | 6.17 | 6.19 | 0.02 | 0.32% | 6.12 | 6.29 | 462294 | 28686.04 | 0.90% |
| 2026-03-02 | 6.03 | 6.17 | 0.21 | 3.52% | 5.94 | 6.17 | 413302 | 25102.62 | 0.80% |
| 2026-02-27 | 5.90 | 5.96 | 0.07 | 1.19% | 5.88 | 5.97 | 171419 | 10188.21 | 0.33% |
| 2026-02-26 | 5.88 | 5.89 | 0.01 | 0.17% | 5.85 | 5.92 | 149296 | 8779.14 | 0.29% |
| 2026-02-25 | 5.85 | 5.88 | 0.04 | 0.68% | 5.85 | 5.95 | 209202 | 12363.61 | 0.41% |
| 2026-02-24 | 5.87 | 5.84 | -0.01 | -0.17% | 5.84 | 5.90 | 192137 | 11252.09 | 0.37% |
| 2026-02-13 | 5.92 | 5.85 | -0.07 | -1.18% | 5.84 | 5.95 | 213240 | 12542.95 | 0.41% |
| 2026-02-12 | 6.00 | 5.92 | -0.07 | -1.17% | 5.91 | 6.00 | 107919 | 6412.72 | 0.21% |
| 2026-02-11 | 5.94 | 5.99 | 0.06 | 1.01% | 5.92 | 6.02 | 174017 | 10418.40 | 0.34% |
| 2026-02-10 | 5.92 | 5.93 | 0.02 | 0.34% | 5.85 | 5.94 | 130802 | 7726.82 | 0.25% |
| 2026-02-09 | 5.83 | 5.91 | 0.10 | 1.72% | 5.83 | 5.95 | 205435 | 12129.37 | 0.40% |
| 2026-02-06 | 5.86 | 5.81 | -0.06 | -1.02% | 5.77 | 5.87 | 158528 | 9224.00 | 0.31% |
| 2026-02-05 | 5.84 | 5.87 | 0.10 | 1.73% | 5.80 | 5.94 | 344394 | 20244.38 | 0.67% |
| 2026-02-04 | 5.68 | 5.77 | 0.10 | 1.76% | 5.64 | 5.79 | 343579 | 19767.19 | 0.67% |
| 2026-02-03 | 5.60 | 5.67 | 0.12 | 2.16% | 5.58 | 5.69 | 286998 | 16195.45 | 0.56% |
| 2026-02-02 | 5.93 | 5.55 | -0.43 | -7.19% | 5.55 | 5.93 | 696749 | 39400.59 | 1.35% |
| 2026-01-30 | 5.83 | 5.98 | 0.18 | 3.10% | 5.80 | 6.00 | 595616 | 35207.05 | 1.15% |
| 2026-01-29 | 5.79 | 5.80 | -0.01 | -0.17% | 5.73 | 5.85 | 327870 | 18987.68 | 0.64% |
| 2026-01-28 | 5.80 | 5.81 | 0.02 | 0.35% | 5.76 | 5.91 | 379232 | 22138.27 | 0.74% |
| 2026-01-27 | 5.81 | 5.79 | -0.01 | -0.17% | 5.71 | 5.87 | 337463 | 19515.91 | 0.65% |
| 2026-01-26 | 5.84 | 5.80 | -0.05 | -0.85% | 5.66 | 5.85 | 432224 | 24808.96 | 0.84% |
| 2026-01-23 | 5.90 | 5.85 | -0.04 | -0.68% | 5.82 | 5.91 | 258904 | 15136.72 | 0.50% |
| 2026-01-22 | 5.84 | 5.89 | 0.06 | 1.03% | 5.81 | 5.97 | 282902 | 16688.91 | 0.55% |
| 2026-01-21 | 5.90 | 5.83 | -0.10 | -1.69% | 5.80 | 5.93 | 231601 | 13534.18 | 0.45% |
| 2026-01-20 | 5.91 | 5.93 | 0.03 | 0.51% | 5.83 | 5.93 | 261816 | 15391.12 | 0.51% |
| 2026-01-19 | 5.89 | 5.90 | 0.00 | 0.00% | 5.85 | 5.93 | 128051 | 7550.72 | 0.25% |
| 2026-01-16 | 5.94 | 5.90 | 0.00 | 0.00% | 5.82 | 5.96 | 210525 | 12394.44 | 0.41% |
| 2026-01-15 | 5.97 | 5.90 | -0.07 | -1.17% | 5.86 | 5.97 | 190047 | 11223.49 | 0.37% |
| 2026-01-14 | 6.07 | 5.97 | -0.09 | -1.49% | 5.91 | 6.09 | 327527 | 19669.63 | 0.64% |
| 2026-01-13 | 6.03 | 6.06 | 0.04 | 0.66% | 6.02 | 6.12 | 242907 | 14740.93 | 0.47% |
| 2026-01-12 | 6.16 | 6.02 | -0.16 | -2.59% | 5.99 | 6.19 | 395587 | 23969.29 | 0.77% |
| 2026-01-09 | 6.16 | 6.18 | 0.01 | 0.16% | 6.15 | 6.21 | 115143 | 7113.74 | 0.22% |
| 2026-01-08 | 6.13 | 6.17 | 0.02 | 0.33% | 6.13 | 6.22 | 118749 | 7347.20 | 0.23% |
| 2026-01-07 | 6.11 | 6.15 | 0.04 | 0.65% | 6.08 | 6.20 | 151092 | 9289.57 | 0.29% |
| 2026-01-06 | 6.04 | 6.11 | 0.09 | 1.50% | 6.02 | 6.16 | 154234 | 9416.47 | 0.30% |
| 2026-01-05 | 6.08 | 6.02 | -0.04 | -0.66% | 5.98 | 6.10 | 174305 | 10485.45 | 0.34% |
| 2025-12-31 | 6.10 | 6.06 | -0.02 | -0.33% | 6.06 | 6.11 | 80851 | 4914.31 | 0.16% |
| 2025-12-30 | 6.13 | 6.08 | -0.05 | -0.82% | 6.08 | 6.13 | 90786 | 5535.95 | 0.18% |
| 2025-12-29 | 6.17 | 6.13 | -0.06 | -0.97% | 6.12 | 6.20 | 102740 | 6314.35 | 0.20% |
| 2025-12-26 | 6.26 | 6.19 | -0.09 | -1.43% | 6.16 | 6.29 | 160008 | 9930.44 | 0.31% |
| 2025-12-25 | 6.21 | 6.28 | 0.11 | 1.78% | 6.21 | 6.41 | 154320 | 9736.84 | 0.30% |
| 2025-12-24 | 6.16 | 6.17 | -0.01 | -0.16% | 6.14 | 6.20 | 70205 | 4333.35 | 0.14% |
| 2025-12-23 | 6.24 | 6.18 | -0.06 | -0.96% | 6.17 | 6.26 | 91349 | 5662.94 | 0.18% |
| 2025-12-22 | 6.12 | 6.24 | 0.10 | 1.63% | 6.10 | 6.27 | 158442 | 9853.87 | 0.31% |
| 2025-12-19 | 6.21 | 6.14 | -0.08 | -1.29% | 6.10 | 6.23 | 183339 | 11284.57 | 0.36% |
| 2025-12-18 | 6.23 | 6.22 | -0.05 | -0.80% | 6.18 | 6.25 | 95630 | 5944.61 | 0.19% |
| 2025-12-17 | 6.22 | 6.27 | 0.05 | 0.80% | 6.16 | 6.28 | 98239 | 6118.31 | 0.19% |
| 2025-12-16 | 6.26 | 6.22 | -0.04 | -0.64% | 6.20 | 6.32 | 112841 | 7043.88 | 0.22% |
| 2025-12-15 | 6.16 | 6.26 | 0.10 | 1.62% | 6.14 | 6.39 | 225666 | 14175.56 | 0.44% |
| 2025-12-12 | 6.33 | 6.16 | -0.15 | -2.38% | 6.14 | 6.35 | 363144 | 22521.32 | 0.70% |
| 2025-12-11 | 6.41 | 6.31 | -0.07 | -1.10% | 6.29 | 6.42 | 225370 | 14282.66 | 0.44% |
| 2025-12-10 | 6.40 | 6.38 | -0.03 | -0.47% | 6.35 | 6.46 | 191580 | 12238.50 | 0.37% |
| 2025-12-09 | 6.34 | 6.41 | 0.07 | 1.10% | 6.31 | 6.48 | 195714 | 12571.69 | 0.38% |
| 2025-12-08 | 6.42 | 6.34 | -0.09 | -1.40% | 6.28 | 6.47 | 148905 | 9448.86 | 0.29% |
| 2025-12-05 | 6.47 | 6.43 | -0.02 | -0.31% | 6.37 | 6.52 | 119896 | 7703.05 | 0.23% |
| 2025-12-04 | 6.48 | 6.45 | -0.03 | -0.46% | 6.43 | 6.53 | 125098 | 8098.24 | 0.24% |
| 2025-12-03 | 6.37 | 6.48 | 0.12 | 1.89% | 6.34 | 6.50 | 167538 | 10812.04 | 0.32% |
| 2025-12-02 | 6.41 | 6.36 | -0.04 | -0.63% | 6.28 | 6.41 | 188453 | 11941.56 | 0.36% |
| 2025-12-01 | 6.26 | 6.40 | 0.15 | 2.40% | 6.24 | 6.45 | 252195 | 16130.51 | 0.49% |
| 2025-11-28 | 6.23 | 6.25 | 0.05 | 0.81% | 6.19 | 6.28 | 101719 | 6353.35 | 0.20% |
| 2025-11-27 | 6.26 | 6.20 | -0.06 | -0.96% | 6.19 | 6.34 | 113933 | 7147.76 | 0.22% |
| 2025-11-26 | 6.24 | 6.26 | 0.01 | 0.16% | 6.24 | 6.42 | 166962 | 10538.93 | 0.32% |
| 2025-11-25 | 6.14 | 6.25 | 0.12 | 1.96% | 6.11 | 6.30 | 152002 | 9500.22 | 0.29% |
| 2025-11-24 | 6.12 | 6.13 | 0.04 | 0.66% | 6.07 | 6.17 | 117332 | 7183.93 | 0.23% |
中国外运(601598)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。
