| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 4.91 | 4.91 | -0.03 | -0.61% | 4.85 | 4.95 | 311908 | 15230.00 | 0.59% |
| 2025-04-16 | 4.97 | 4.94 | 0.04 | 0.82% | 4.87 | 5.04 | 434588 | 21520.39 | 0.83% |
| 2025-04-15 | 4.87 | 4.90 | 0.03 | 0.62% | 4.80 | 5.00 | 404831 | 19765.54 | 0.77% |
| 2025-04-14 | 4.91 | 4.87 | -0.02 | -0.41% | 4.84 | 4.91 | 299792 | 14609.82 | 0.57% |
| 2025-04-11 | 5.00 | 4.89 | -0.13 | -2.59% | 4.87 | 5.03 | 448738 | 22139.38 | 0.85% |
| 2025-04-10 | 5.28 | 5.02 | 0.09 | 1.83% | 5.01 | 5.30 | 515809 | 26254.13 | 0.98% |
| 2025-04-09 | 4.78 | 4.93 | 0.13 | 2.71% | 4.71 | 4.94 | 438576 | 21192.37 | 0.83% |
| 2025-04-08 | 4.64 | 4.80 | 0.16 | 3.45% | 4.62 | 4.82 | 400626 | 18956.34 | 0.76% |
| 2025-04-07 | 5.00 | 4.64 | -0.51 | -9.90% | 4.64 | 5.00 | 352842 | 16838.56 | 0.67% |
| 2025-04-03 | 5.12 | 5.15 | 0.01 | 0.19% | 5.09 | 5.18 | 207919 | 10674.22 | 0.40% |
| 2025-04-02 | 5.18 | 5.14 | -0.03 | -0.58% | 5.13 | 5.20 | 131173 | 6770.14 | 0.25% |
| 2025-04-01 | 5.19 | 5.17 | -0.04 | -0.77% | 5.17 | 5.22 | 215241 | 11174.30 | 0.41% |
| 2025-03-31 | 5.20 | 5.21 | -0.02 | -0.38% | 5.18 | 5.26 | 215664 | 11247.71 | 0.41% |
| 2025-03-28 | 5.31 | 5.23 | -0.06 | -1.13% | 5.16 | 5.31 | 310341 | 16199.37 | 0.59% |
| 2025-03-27 | 5.29 | 5.29 | 0.01 | 0.19% | 5.28 | 5.35 | 329481 | 17517.16 | 0.63% |
| 2025-03-26 | 5.18 | 5.28 | 0.11 | 2.13% | 5.16 | 5.30 | 405047 | 21218.91 | 0.77% |
| 2025-03-25 | 5.11 | 5.17 | 0.06 | 1.17% | 5.09 | 5.18 | 273859 | 14081.29 | 0.52% |
| 2025-03-24 | 5.09 | 5.11 | 0.03 | 0.59% | 5.07 | 5.14 | 197271 | 10074.21 | 0.38% |
| 2025-03-21 | 5.08 | 5.08 | 0.00 | 0.00% | 5.07 | 5.15 | 247056 | 12632.66 | 0.47% |
| 2025-03-20 | 5.10 | 5.08 | -0.01 | -0.20% | 5.08 | 5.11 | 138284 | 7041.82 | 0.26% |
| 2025-03-19 | 5.10 | 5.09 | -0.03 | -0.59% | 5.07 | 5.13 | 122724 | 6251.51 | 0.23% |
| 2025-03-18 | 5.08 | 5.12 | 0.04 | 0.79% | 5.06 | 5.12 | 203544 | 10364.80 | 0.39% |
| 2025-03-17 | 5.08 | 5.08 | 0.00 | 0.00% | 5.06 | 5.10 | 228543 | 11609.45 | 0.43% |
| 2025-03-14 | 5.01 | 5.08 | 0.07 | 1.40% | 5.00 | 5.09 | 343017 | 17336.05 | 0.65% |
| 2025-03-13 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.06 | 297821 | 14982.51 | 0.57% |
| 2025-03-12 | 5.04 | 5.05 | 0.00 | 0.00% | 5.03 | 5.06 | 151829 | 7656.72 | 0.29% |
| 2025-03-11 | 5.02 | 5.05 | 0.01 | 0.20% | 5.00 | 5.05 | 134988 | 6786.85 | 0.26% |
| 2025-03-10 | 5.07 | 5.04 | -0.02 | -0.40% | 5.01 | 5.07 | 171545 | 8636.82 | 0.33% |
| 2025-03-07 | 5.06 | 5.06 | -0.01 | -0.20% | 5.04 | 5.08 | 152451 | 7715.34 | 0.29% |
| 2025-03-06 | 5.05 | 5.07 | 0.01 | 0.20% | 5.04 | 5.07 | 157830 | 7983.82 | 0.30% |
| 2025-03-05 | 5.05 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 125096 | 6308.14 | 0.24% |
| 2025-03-04 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.06 | 118126 | 5957.38 | 0.22% |
| 2025-03-03 | 5.02 | 5.05 | 0.03 | 0.60% | 5.02 | 5.07 | 196371 | 9914.28 | 0.37% |
| 2025-02-28 | 5.04 | 5.02 | -0.04 | -0.79% | 5.02 | 5.07 | 165070 | 8327.19 | 0.31% |
| 2025-02-27 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.08 | 211224 | 10685.44 | 0.40% |
| 2025-02-26 | 5.04 | 5.06 | 0.03 | 0.60% | 5.03 | 5.07 | 172352 | 8698.39 | 0.33% |
| 2025-02-25 | 5.04 | 5.03 | -0.03 | -0.59% | 5.01 | 5.07 | 209603 | 10564.53 | 0.40% |
| 2025-02-24 | 5.05 | 5.06 | 0.00 | 0.00% | 5.01 | 5.08 | 283896 | 14334.03 | 0.54% |
| 2025-02-21 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.08 | 207389 | 10474.56 | 0.39% |
| 2025-02-20 | 5.09 | 5.07 | -0.03 | -0.59% | 5.05 | 5.10 | 148278 | 7518.01 | 0.28% |
| 2025-02-19 | 5.11 | 5.10 | -0.01 | -0.20% | 5.07 | 5.12 | 205647 | 10470.97 | 0.39% |
| 2025-02-18 | 5.16 | 5.11 | -0.05 | -0.97% | 5.10 | 5.17 | 192426 | 9877.77 | 0.37% |
| 2025-02-17 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.17 | 174244 | 8964.39 | 0.33% |
| 2025-02-14 | 5.20 | 5.16 | -0.05 | -0.96% | 5.13 | 5.21 | 191214 | 9853.81 | 0.36% |
| 2025-02-13 | 5.23 | 5.21 | -0.01 | -0.19% | 5.20 | 5.25 | 193417 | 10113.28 | 0.37% |
| 2025-02-12 | 5.20 | 5.22 | 0.00 | 0.00% | 5.18 | 5.24 | 157670 | 8212.36 | 0.30% |
| 2025-02-11 | 5.19 | 5.22 | 0.04 | 0.77% | 5.18 | 5.22 | 162421 | 8449.61 | 0.31% |
| 2025-02-10 | 5.20 | 5.18 | -0.03 | -0.58% | 5.16 | 5.24 | 250442 | 13022.65 | 0.48% |
| 2025-02-07 | 5.18 | 5.21 | 0.04 | 0.77% | 5.14 | 5.25 | 220388 | 11476.81 | 0.42% |
| 2025-02-06 | 5.15 | 5.17 | 0.03 | 0.58% | 5.12 | 5.19 | 176593 | 9108.65 | 0.34% |
| 2025-02-05 | 5.32 | 5.14 | -0.15 | -2.84% | 5.14 | 5.34 | 343890 | 17867.22 | 0.65% |
| 2025-01-27 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.32 | 233247 | 12365.19 | 0.44% |
| 2025-01-24 | 5.27 | 5.27 | 0.00 | 0.00% | 5.22 | 5.29 | 207241 | 10898.14 | 0.39% |
| 2025-01-23 | 5.25 | 5.27 | 0.04 | 0.76% | 5.25 | 5.32 | 188476 | 9959.44 | 0.36% |
| 2025-01-22 | 5.25 | 5.23 | -0.02 | -0.38% | 5.18 | 5.27 | 168890 | 8834.93 | 0.32% |
| 2025-01-21 | 5.29 | 5.25 | -0.02 | -0.38% | 5.24 | 5.32 | 137531 | 7244.69 | 0.26% |
| 2025-01-20 | 5.33 | 5.27 | -0.01 | -0.19% | 5.23 | 5.33 | 200270 | 10582.44 | 0.38% |
| 2025-01-17 | 5.18 | 5.28 | 0.11 | 2.13% | 5.14 | 5.28 | 285729 | 14959.44 | 0.54% |
| 2025-01-16 | 5.18 | 5.17 | 0.01 | 0.19% | 5.15 | 5.23 | 193646 | 10040.56 | 0.37% |
| 2025-01-15 | 5.16 | 5.16 | -0.02 | -0.39% | 5.14 | 5.26 | 246682 | 12820.45 | 0.47% |
| 2025-01-14 | 5.06 | 5.18 | 0.09 | 1.77% | 5.06 | 5.18 | 226799 | 11666.01 | 0.43% |
| 2025-01-13 | 5.06 | 5.09 | 0.02 | 0.39% | 5.02 | 5.11 | 228407 | 11605.28 | 0.43% |
| 2025-01-10 | 5.09 | 5.07 | -0.03 | -0.59% | 5.05 | 5.15 | 242987 | 12393.24 | 0.46% |
| 2025-01-09 | 5.15 | 5.10 | -0.06 | -1.16% | 5.06 | 5.15 | 251434 | 12822.87 | 0.48% |
| 2025-01-08 | 5.10 | 5.16 | 0.03 | 0.58% | 5.06 | 5.19 | 284494 | 14605.48 | 0.54% |
| 2025-01-07 | 5.18 | 5.13 | -0.04 | -0.77% | 5.06 | 5.19 | 265283 | 13561.26 | 0.50% |
| 2025-01-06 | 5.18 | 5.17 | -0.01 | -0.19% | 5.13 | 5.23 | 220935 | 11422.89 | 0.42% |
| 2025-01-03 | 5.25 | 5.18 | -0.07 | -1.33% | 5.15 | 5.32 | 292262 | 15284.74 | 0.56% |
| 2025-01-02 | 5.32 | 5.25 | -0.10 | -1.87% | 5.21 | 5.44 | 449339 | 23958.51 | 0.85% |
| 2024-12-31 | 5.42 | 5.35 | -0.06 | -1.11% | 5.32 | 5.44 | 347372 | 18709.06 | 0.66% |
| 2024-12-30 | 5.35 | 5.41 | 0.03 | 0.56% | 5.35 | 5.44 | 292233 | 15794.57 | 0.56% |
| 2024-12-27 | 5.33 | 5.38 | 0.03 | 0.56% | 5.29 | 5.39 | 283893 | 15167.97 | 0.54% |
| 2024-12-26 | 5.46 | 5.35 | -0.07 | -1.29% | 5.33 | 5.49 | 341972 | 18445.23 | 0.65% |
| 2024-12-25 | 5.35 | 5.42 | 0.07 | 1.31% | 5.31 | 5.44 | 409309 | 22104.81 | 0.78% |
| 2024-12-24 | 5.26 | 5.35 | 0.10 | 1.90% | 5.26 | 5.36 | 372871 | 19879.66 | 0.71% |
| 2024-12-23 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.30 | 313970 | 16560.07 | 0.60% |
| 2024-12-20 | 5.35 | 5.23 | -0.12 | -2.24% | 5.22 | 5.36 | 400404 | 21101.80 | 0.76% |
| 2024-12-19 | 5.31 | 5.35 | 0.01 | 0.19% | 5.27 | 5.36 | 261500 | 13894.53 | 0.50% |
| 2024-12-18 | 5.36 | 5.34 | 0.01 | 0.19% | 5.33 | 5.42 | 382396 | 20548.34 | 0.73% |
| 2024-12-17 | 5.29 | 5.33 | 0.04 | 0.76% | 5.28 | 5.38 | 409748 | 21836.60 | 0.78% |
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。
