| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.67 | 4.59 | -0.17 | -3.57% | 4.57 | 4.78 | 1647967 | 76651.93 | 3.62% |
| 2025-04-02 | 4.69 | 4.76 | 0.05 | 1.06% | 4.65 | 4.91 | 1974356 | 94534.81 | 4.34% |
| 2025-04-01 | 4.75 | 4.71 | 0.00 | 0.00% | 4.67 | 4.79 | 1789766 | 84567.10 | 3.93% |
| 2025-03-31 | 4.97 | 4.71 | -0.47 | -9.07% | 4.67 | 5.02 | 3018220 | 144503.75 | 6.63% |
| 2025-03-28 | 5.60 | 5.18 | -0.58 | -10.07% | 5.18 | 5.83 | 3645282 | 194079.06 | 8.01% |
| 2025-03-27 | 6.23 | 5.76 | -0.35 | -5.73% | 5.68 | 6.23 | 4928744 | 289944.44 | 10.83% |
| 2025-03-26 | 5.64 | 6.11 | 0.56 | 10.09% | 5.60 | 6.11 | 5487512 | 323412.09 | 12.06% |
| 2025-03-25 | 5.48 | 5.55 | -0.24 | -4.15% | 5.48 | 6.25 | 5234230 | 303193.16 | 11.50% |
| 2025-03-24 | 5.79 | 5.79 | 0.53 | 10.08% | 5.39 | 5.79 | 5959434 | 337079.72 | 13.10% |
| 2025-03-21 | 4.85 | 5.26 | 0.48 | 10.04% | 4.85 | 5.26 | 1713251 | 88506.67 | 3.76% |
| 2025-03-20 | 4.65 | 4.78 | 0.12 | 2.58% | 4.64 | 4.95 | 1337159 | 64048.43 | 2.94% |
| 2025-03-19 | 4.66 | 4.66 | 0.02 | 0.43% | 4.63 | 4.76 | 820957 | 38458.06 | 1.80% |
| 2025-03-18 | 4.58 | 4.64 | 0.09 | 1.98% | 4.56 | 4.71 | 782502 | 36316.09 | 1.72% |
| 2025-03-17 | 4.62 | 4.55 | -0.05 | -1.09% | 4.54 | 4.64 | 579218 | 26477.56 | 1.27% |
| 2025-03-14 | 4.52 | 4.60 | 0.09 | 2.00% | 4.46 | 4.65 | 645966 | 29456.70 | 1.42% |
| 2025-03-13 | 4.62 | 4.51 | -0.13 | -2.80% | 4.46 | 4.63 | 698825 | 31562.20 | 1.54% |
| 2025-03-12 | 4.71 | 4.64 | -0.03 | -0.64% | 4.62 | 4.72 | 534128 | 24903.26 | 1.17% |
| 2025-03-11 | 4.58 | 4.67 | 0.06 | 1.30% | 4.55 | 4.71 | 579715 | 26904.05 | 1.27% |
| 2025-03-10 | 4.61 | 4.61 | 0.00 | 0.00% | 4.55 | 4.64 | 572159 | 26257.21 | 1.26% |
| 2025-03-07 | 4.64 | 4.61 | -0.04 | -0.86% | 4.59 | 4.74 | 785581 | 36535.80 | 1.73% |
| 2025-03-06 | 4.61 | 4.65 | 0.04 | 0.87% | 4.59 | 4.70 | 1009226 | 46751.72 | 2.22% |
| 2025-03-05 | 4.48 | 4.61 | 0.11 | 2.44% | 4.46 | 4.76 | 1248768 | 57430.71 | 2.74% |
| 2025-03-04 | 4.39 | 4.50 | 0.13 | 2.97% | 4.37 | 4.52 | 742033 | 33247.00 | 1.63% |
| 2025-03-03 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.44 | 559042 | 24527.82 | 1.23% |
| 2025-02-28 | 4.48 | 4.37 | -0.09 | -2.02% | 4.35 | 4.54 | 805198 | 35826.34 | 1.77% |
| 2025-02-27 | 4.47 | 4.46 | 0.00 | 0.00% | 4.38 | 4.53 | 780990 | 34775.87 | 1.72% |
| 2025-02-26 | 4.35 | 4.46 | 0.11 | 2.53% | 4.31 | 4.50 | 699194 | 31043.75 | 1.54% |
| 2025-02-25 | 4.34 | 4.35 | -0.03 | -0.68% | 4.31 | 4.41 | 497824 | 21764.50 | 1.09% |
| 2025-02-24 | 4.38 | 4.38 | 0.03 | 0.69% | 4.35 | 4.45 | 689503 | 30299.67 | 1.52% |
| 2025-02-21 | 4.19 | 4.35 | 0.16 | 3.82% | 4.18 | 4.46 | 924482 | 40271.47 | 2.03% |
| 2025-02-20 | 4.25 | 4.19 | -0.07 | -1.64% | 4.17 | 4.25 | 488608 | 20507.13 | 1.07% |
| 2025-02-19 | 4.08 | 4.26 | 0.16 | 3.90% | 4.08 | 4.26 | 609094 | 25560.83 | 1.34% |
| 2025-02-18 | 4.12 | 4.10 | -0.04 | -0.97% | 4.07 | 4.18 | 393431 | 16281.35 | 0.86% |
| 2025-02-17 | 4.10 | 4.14 | 0.03 | 0.73% | 4.07 | 4.15 | 304126 | 12515.89 | 0.67% |
| 2025-02-14 | 4.11 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 255587 | 10462.22 | 0.56% |
| 2025-02-13 | 4.15 | 4.10 | -0.05 | -1.20% | 4.10 | 4.19 | 324093 | 13417.39 | 0.71% |
| 2025-02-12 | 4.12 | 4.15 | 0.03 | 0.73% | 4.08 | 4.15 | 346971 | 14268.94 | 0.76% |
| 2025-02-11 | 4.14 | 4.12 | -0.03 | -0.72% | 4.08 | 4.16 | 303652 | 12489.74 | 0.67% |
| 2025-02-10 | 4.13 | 4.15 | 0.01 | 0.24% | 4.11 | 4.21 | 382759 | 15879.67 | 0.84% |
| 2025-02-07 | 4.05 | 4.14 | 0.06 | 1.47% | 4.05 | 4.18 | 485374 | 19968.28 | 1.07% |
| 2025-02-06 | 3.94 | 4.08 | 0.13 | 3.29% | 3.92 | 4.12 | 606873 | 24526.80 | 1.33% |
| 2025-02-05 | 3.94 | 3.95 | 0.04 | 1.02% | 3.89 | 3.96 | 326048 | 12826.13 | 0.72% |
| 2025-01-27 | 3.97 | 3.91 | -0.05 | -1.26% | 3.88 | 4.02 | 372292 | 14666.50 | 0.82% |
| 2025-01-24 | 3.88 | 3.96 | 0.07 | 1.80% | 3.88 | 3.97 | 331562 | 13051.99 | 0.73% |
| 2025-01-23 | 3.90 | 3.89 | 0.03 | 0.78% | 3.89 | 4.02 | 456719 | 18088.47 | 1.00% |
| 2025-01-22 | 3.90 | 3.86 | -0.04 | -1.03% | 3.85 | 3.96 | 378405 | 14700.26 | 0.83% |
| 2025-01-21 | 3.90 | 3.90 | 0.03 | 0.78% | 3.84 | 3.96 | 471585 | 18396.62 | 1.04% |
| 2025-01-20 | 3.97 | 3.87 | -0.09 | -2.27% | 3.81 | 4.00 | 634384 | 24716.26 | 1.39% |
| 2025-01-17 | 3.95 | 3.96 | -0.01 | -0.25% | 3.90 | 4.00 | 246006 | 9728.99 | 0.57% |
| 2025-01-16 | 3.97 | 3.97 | 0.02 | 0.51% | 3.94 | 4.06 | 287150 | 11472.32 | 0.66% |
| 2025-01-15 | 4.04 | 3.95 | -0.10 | -2.47% | 3.94 | 4.06 | 284263 | 11315.87 | 0.66% |
| 2025-01-14 | 3.90 | 4.05 | 0.15 | 3.85% | 3.89 | 4.05 | 357202 | 14249.92 | 0.82% |
| 2025-01-13 | 3.83 | 3.90 | 0.01 | 0.26% | 3.79 | 3.95 | 254698 | 9885.94 | 0.59% |
| 2025-01-10 | 3.95 | 3.89 | -0.04 | -1.02% | 3.89 | 4.00 | 320528 | 12651.52 | 0.74% |
| 2025-01-09 | 3.92 | 3.93 | -0.02 | -0.51% | 3.89 | 3.97 | 240302 | 9452.87 | 0.55% |
| 2025-01-08 | 4.01 | 3.95 | -0.05 | -1.25% | 3.82 | 4.01 | 355318 | 13889.24 | 0.82% |
| 2025-01-07 | 3.99 | 4.00 | -0.01 | -0.25% | 3.90 | 4.01 | 327397 | 12952.94 | 0.75% |
| 2025-01-06 | 3.97 | 4.01 | 0.04 | 1.01% | 3.93 | 4.06 | 290232 | 11591.01 | 0.67% |
| 2025-01-03 | 4.07 | 3.97 | -0.09 | -2.22% | 3.95 | 4.10 | 345848 | 13908.78 | 0.80% |
| 2025-01-02 | 4.20 | 4.06 | -0.14 | -3.33% | 4.01 | 4.21 | 424859 | 17449.35 | 0.98% |
| 2024-12-31 | 4.39 | 4.20 | -0.19 | -4.33% | 4.20 | 4.41 | 363206 | 15522.15 | 0.84% |
| 2024-12-30 | 4.43 | 4.39 | -0.04 | -0.90% | 4.35 | 4.43 | 239946 | 10519.85 | 0.55% |
| 2024-12-27 | 4.41 | 4.43 | 0.05 | 1.14% | 4.38 | 4.48 | 298078 | 13216.21 | 0.69% |
| 2024-12-26 | 4.26 | 4.38 | 0.11 | 2.58% | 4.25 | 4.42 | 293148 | 12782.89 | 0.68% |
| 2024-12-25 | 4.38 | 4.27 | -0.09 | -2.06% | 4.24 | 4.38 | 276462 | 11858.48 | 0.64% |
| 2024-12-24 | 4.27 | 4.36 | 0.06 | 1.40% | 4.27 | 4.37 | 273000 | 11835.54 | 0.63% |
| 2024-12-23 | 4.38 | 4.30 | -0.10 | -2.27% | 4.28 | 4.39 | 354690 | 15351.87 | 0.82% |
| 2024-12-20 | 4.46 | 4.40 | -0.05 | -1.12% | 4.38 | 4.46 | 288802 | 12743.53 | 0.67% |
| 2024-12-19 | 4.40 | 4.45 | 0.01 | 0.23% | 4.35 | 4.47 | 292785 | 12927.63 | 0.67% |
| 2024-12-18 | 4.42 | 4.44 | 0.06 | 1.37% | 4.40 | 4.48 | 282600 | 12572.84 | 0.65% |
| 2024-12-17 | 4.48 | 4.38 | -0.10 | -2.23% | 4.35 | 4.51 | 450854 | 19897.53 | 1.04% |
| 2024-12-16 | 4.49 | 4.48 | -0.01 | -0.22% | 4.46 | 4.53 | 330927 | 14866.34 | 0.76% |
| 2024-12-13 | 4.51 | 4.49 | -0.06 | -1.32% | 4.45 | 4.55 | 516613 | 23208.04 | 1.19% |
| 2024-12-12 | 4.64 | 4.55 | -0.10 | -2.15% | 4.53 | 4.65 | 552816 | 25259.28 | 1.27% |
| 2024-12-11 | 4.64 | 4.65 | 0.02 | 0.43% | 4.59 | 4.68 | 475440 | 22065.54 | 1.10% |
| 2024-12-10 | 4.80 | 4.63 | -0.02 | -0.43% | 4.61 | 4.80 | 825800 | 38795.66 | 1.90% |
| 2024-12-09 | 4.73 | 4.65 | -0.05 | -1.06% | 4.61 | 4.80 | 713381 | 33501.79 | 1.64% |
| 2024-12-06 | 4.61 | 4.70 | 0.09 | 1.95% | 4.60 | 4.75 | 849008 | 39766.57 | 1.96% |
| 2024-12-05 | 4.50 | 4.61 | 0.11 | 2.44% | 4.48 | 4.66 | 539905 | 24682.29 | 1.24% |
| 2024-12-04 | 4.47 | 4.50 | 0.03 | 0.67% | 4.43 | 4.64 | 632744 | 28722.08 | 1.46% |
中信重工(601608)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。
