| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.45 | 4.40 | -0.04 | -0.90% | 4.37 | 4.45 | 446371 | 19604.07 | 0.98% |
| 2025-05-26 | 4.41 | 4.44 | 0.03 | 0.68% | 4.39 | 4.46 | 452962 | 20039.13 | 1.00% |
| 2025-05-23 | 4.46 | 4.41 | -0.05 | -1.12% | 4.39 | 4.52 | 571287 | 25480.82 | 1.26% |
| 2025-05-22 | 4.56 | 4.46 | -0.12 | -2.62% | 4.46 | 4.57 | 749640 | 33775.30 | 1.65% |
| 2025-05-21 | 4.67 | 4.58 | -0.09 | -1.93% | 4.55 | 4.67 | 912783 | 41801.46 | 2.01% |
| 2025-05-20 | 4.59 | 4.67 | 0.10 | 2.19% | 4.54 | 4.72 | 1204263 | 56028.79 | 2.65% |
| 2025-05-19 | 4.58 | 4.57 | -0.01 | -0.22% | 4.49 | 4.61 | 594031 | 26967.12 | 1.31% |
| 2025-05-16 | 4.50 | 4.58 | 0.06 | 1.33% | 4.49 | 4.69 | 1017925 | 47004.41 | 2.24% |
| 2025-05-15 | 4.62 | 4.52 | -0.12 | -2.59% | 4.50 | 4.62 | 729313 | 33094.13 | 1.60% |
| 2025-05-14 | 4.60 | 4.64 | 0.04 | 0.87% | 4.57 | 4.65 | 793618 | 36652.12 | 1.74% |
| 2025-05-13 | 4.76 | 4.60 | -0.08 | -1.71% | 4.58 | 4.77 | 1003081 | 46488.52 | 2.20% |
| 2025-05-12 | 4.58 | 4.68 | 0.13 | 2.86% | 4.58 | 4.78 | 1391231 | 65203.68 | 3.06% |
| 2025-05-09 | 4.67 | 4.55 | -0.11 | -2.36% | 4.54 | 4.67 | 653738 | 29945.27 | 1.44% |
| 2025-05-08 | 4.63 | 4.66 | 0.03 | 0.65% | 4.59 | 4.70 | 980582 | 45631.84 | 2.15% |
| 2025-05-07 | 4.60 | 4.63 | 0.05 | 1.09% | 4.53 | 4.64 | 1068403 | 49006.91 | 2.35% |
| 2025-05-06 | 4.40 | 4.58 | 0.21 | 4.81% | 4.39 | 4.64 | 1482417 | 67693.66 | 3.26% |
| 2025-04-30 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 560952 | 24606.58 | 1.23% |
| 2025-04-29 | 4.34 | 4.39 | 0.02 | 0.46% | 4.31 | 4.42 | 544594 | 23802.68 | 1.20% |
| 2025-04-28 | 4.49 | 4.37 | -0.07 | -1.58% | 4.36 | 4.49 | 660408 | 29049.63 | 1.45% |
| 2025-04-25 | 4.43 | 4.44 | 0.01 | 0.23% | 4.38 | 4.49 | 716541 | 31759.00 | 1.57% |
| 2025-04-24 | 4.50 | 4.43 | -0.09 | -1.99% | 4.41 | 4.57 | 933378 | 41635.08 | 2.05% |
| 2025-04-23 | 4.44 | 4.52 | 0.12 | 2.73% | 4.43 | 4.57 | 1189800 | 53570.94 | 2.61% |
| 2025-04-22 | 4.46 | 4.40 | -0.09 | -2.00% | 4.40 | 4.48 | 719736 | 31823.05 | 1.58% |
| 2025-04-21 | 4.40 | 4.49 | 0.04 | 0.90% | 4.38 | 4.52 | 1073854 | 47732.36 | 2.36% |
| 2025-04-18 | 4.33 | 4.45 | 0.12 | 2.77% | 4.28 | 4.54 | 1170285 | 51640.20 | 2.57% |
| 2025-04-17 | 4.35 | 4.33 | -0.04 | -0.92% | 4.32 | 4.44 | 681728 | 29843.14 | 1.50% |
| 2025-04-16 | 4.45 | 4.37 | -0.11 | -2.46% | 4.31 | 4.46 | 853506 | 37319.64 | 1.88% |
| 2025-04-15 | 4.57 | 4.48 | -0.09 | -1.97% | 4.43 | 4.60 | 929467 | 41668.50 | 2.04% |
| 2025-04-14 | 4.63 | 4.57 | 0.08 | 1.78% | 4.55 | 4.69 | 1319647 | 60841.48 | 2.90% |
| 2025-04-11 | 4.41 | 4.49 | 0.06 | 1.35% | 4.36 | 4.55 | 1460889 | 65326.75 | 3.21% |
| 2025-04-10 | 4.39 | 4.43 | 0.06 | 1.37% | 4.39 | 4.57 | 1947534 | 87067.48 | 4.28% |
| 2025-04-09 | 4.06 | 4.37 | 0.23 | 5.56% | 3.87 | 4.48 | 2385729 | 100197.48 | 5.24% |
| 2025-04-08 | 4.07 | 4.14 | 0.01 | 0.24% | 3.97 | 4.17 | 1796683 | 73450.30 | 3.95% |
| 2025-04-07 | 4.18 | 4.13 | -0.46 | -10.02% | 4.13 | 4.29 | 1079651 | 44908.89 | 2.37% |
| 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% |
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。
