| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.58 | 6.71 | 0.12 | 1.82% | 6.56 | 6.78 | 587289 | 39284.30 | 1.29% |
| 2025-12-11 | 6.78 | 6.59 | -0.19 | -2.80% | 6.58 | 6.80 | 515454 | 34276.53 | 1.13% |
| 2025-12-10 | 6.75 | 6.78 | 0.02 | 0.30% | 6.69 | 6.91 | 465731 | 31544.96 | 1.02% |
| 2025-12-09 | 6.86 | 6.76 | -0.12 | -1.74% | 6.75 | 6.88 | 419130 | 28543.07 | 0.92% |
| 2025-12-08 | 6.80 | 6.88 | 0.07 | 1.03% | 6.79 | 6.92 | 530653 | 36422.26 | 1.17% |
| 2025-12-05 | 6.58 | 6.81 | 0.20 | 3.03% | 6.55 | 6.85 | 622957 | 42045.00 | 1.37% |
| 2025-12-04 | 6.61 | 6.61 | 0.03 | 0.46% | 6.54 | 6.70 | 524427 | 34684.33 | 1.15% |
| 2025-12-03 | 6.86 | 6.58 | -0.30 | -4.36% | 6.47 | 6.87 | 824886 | 54417.65 | 1.81% |
| 2025-12-02 | 6.80 | 6.88 | 0.08 | 1.18% | 6.67 | 6.97 | 869642 | 59368.15 | 1.91% |
| 2025-12-01 | 6.75 | 6.80 | 0.10 | 1.49% | 6.75 | 7.16 | 876545 | 60637.58 | 1.93% |
| 2025-11-28 | 6.59 | 6.70 | 0.16 | 2.45% | 6.55 | 6.77 | 575881 | 38451.92 | 1.27% |
| 2025-11-27 | 6.51 | 6.54 | 0.06 | 0.93% | 6.50 | 6.79 | 602658 | 39891.61 | 1.32% |
| 2025-11-26 | 6.54 | 6.48 | -0.06 | -0.92% | 6.46 | 6.58 | 430116 | 28024.65 | 0.95% |
| 2025-11-25 | 6.61 | 6.54 | -0.07 | -1.06% | 6.54 | 6.72 | 567148 | 37571.05 | 1.25% |
| 2025-11-24 | 6.66 | 6.61 | -0.04 | -0.60% | 6.49 | 6.73 | 562559 | 37078.61 | 1.24% |
| 2025-11-21 | 6.80 | 6.65 | -0.29 | -4.18% | 6.56 | 6.88 | 802584 | 53712.82 | 1.76% |
| 2025-11-20 | 7.10 | 6.94 | -0.15 | -2.12% | 6.91 | 7.16 | 458168 | 32144.67 | 1.01% |
| 2025-11-19 | 7.06 | 7.09 | -0.01 | -0.14% | 6.99 | 7.23 | 694110 | 49120.54 | 1.53% |
| 2025-11-18 | 6.92 | 7.10 | 0.16 | 2.31% | 6.73 | 7.19 | 1095921 | 76074.71 | 2.41% |
| 2025-11-17 | 7.02 | 6.94 | -0.09 | -1.28% | 6.91 | 7.07 | 483300 | 33713.50 | 1.06% |
| 2025-11-14 | 7.03 | 7.03 | -0.02 | -0.28% | 6.95 | 7.12 | 421797 | 29752.25 | 0.93% |
| 2025-11-13 | 7.16 | 7.05 | -0.10 | -1.40% | 6.99 | 7.17 | 653380 | 46122.82 | 1.44% |
| 2025-11-12 | 7.21 | 7.15 | -0.10 | -1.38% | 7.07 | 7.25 | 575456 | 41159.99 | 1.26% |
| 2025-11-11 | 7.30 | 7.25 | -0.04 | -0.55% | 7.19 | 7.39 | 683458 | 49801.43 | 1.50% |
| 2025-11-10 | 7.26 | 7.29 | 0.10 | 1.39% | 7.21 | 7.40 | 668412 | 48705.12 | 1.47% |
| 2025-11-07 | 7.24 | 7.19 | -0.11 | -1.51% | 7.15 | 7.32 | 623381 | 45053.19 | 1.37% |
| 2025-11-06 | 7.29 | 7.30 | 0.01 | 0.14% | 7.20 | 7.38 | 821700 | 59774.80 | 1.81% |
| 2025-11-05 | 7.11 | 7.29 | 0.04 | 0.55% | 7.11 | 7.32 | 807541 | 58434.80 | 1.77% |
| 2025-11-04 | 7.35 | 7.25 | -0.12 | -1.63% | 7.18 | 7.53 | 1005801 | 73473.03 | 2.21% |
| 2025-11-03 | 7.43 | 7.37 | -0.14 | -1.86% | 7.27 | 7.62 | 1357534 | 100625.02 | 2.98% |
| 2025-10-31 | 7.81 | 7.51 | -0.30 | -3.84% | 7.45 | 7.97 | 1853555 | 141396.42 | 4.07% |
| 2025-10-30 | 7.75 | 7.81 | 0.15 | 1.96% | 7.62 | 8.05 | 2286345 | 179644.80 | 5.02% |
| 2025-10-29 | 7.61 | 7.66 | -0.09 | -1.16% | 7.49 | 7.83 | 2040843 | 155658.08 | 4.48% |
| 2025-10-28 | 7.50 | 7.75 | 0.18 | 2.38% | 7.35 | 8.14 | 3763526 | 289733.59 | 8.27% |
| 2025-10-27 | 6.73 | 7.57 | 0.69 | 10.03% | 6.69 | 7.57 | 4093929 | 294467.22 | 9.00% |
| 2025-10-24 | 7.13 | 6.88 | -0.27 | -3.78% | 6.60 | 7.35 | 3798031 | 259396.94 | 8.35% |
| 2025-10-23 | 8.05 | 7.15 | -0.44 | -5.80% | 7.02 | 8.35 | 5381232 | 412121.41 | 11.83% |
| 2025-10-22 | 7.59 | 7.59 | 0.69 | 10.00% | 7.59 | 7.59 | 227587 | 17273.84 | 0.50% |
| 2025-10-21 | 6.65 | 6.90 | 0.63 | 10.05% | 6.50 | 6.90 | 1178399 | 79750.48 | 2.59% |
| 2025-10-20 | 5.80 | 6.27 | 0.57 | 10.00% | 5.76 | 6.27 | 1266622 | 77732.25 | 2.78% |
| 2025-10-17 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.87 | 740967 | 42663.30 | 1.63% |
| 2025-10-16 | 5.76 | 5.70 | -0.10 | -1.72% | 5.68 | 5.78 | 453368 | 25938.92 | 1.00% |
| 2025-10-15 | 5.70 | 5.80 | 0.11 | 1.93% | 5.57 | 5.80 | 746977 | 42535.13 | 1.64% |
| 2025-10-14 | 5.77 | 5.69 | -0.06 | -1.04% | 5.67 | 5.90 | 664578 | 38425.21 | 1.46% |
| 2025-10-13 | 5.65 | 5.75 | -0.07 | -1.20% | 5.58 | 5.77 | 801520 | 45348.14 | 1.76% |
| 2025-10-10 | 5.63 | 5.82 | 0.13 | 2.28% | 5.61 | 5.99 | 1237379 | 72209.81 | 2.72% |
| 2025-10-09 | 5.43 | 5.69 | 0.31 | 5.76% | 5.39 | 5.70 | 1032907 | 57714.73 | 2.27% |
| 2025-09-30 | 5.35 | 5.38 | 0.04 | 0.75% | 5.32 | 5.41 | 404447 | 21692.65 | 0.89% |
| 2025-09-29 | 5.24 | 5.34 | 0.11 | 2.10% | 5.14 | 5.34 | 463594 | 24419.62 | 1.02% |
| 2025-09-26 | 5.25 | 5.23 | -0.05 | -0.95% | 5.22 | 5.36 | 423099 | 22366.60 | 0.93% |
| 2025-09-25 | 5.33 | 5.28 | -0.07 | -1.31% | 5.26 | 5.36 | 371258 | 19694.05 | 0.82% |
| 2025-09-24 | 5.26 | 5.35 | 0.09 | 1.71% | 5.21 | 5.38 | 484473 | 25701.50 | 1.06% |
| 2025-09-23 | 5.29 | 5.26 | -0.05 | -0.94% | 5.13 | 5.30 | 477450 | 24787.92 | 1.05% |
| 2025-09-22 | 5.32 | 5.31 | -0.01 | -0.19% | 5.24 | 5.33 | 419034 | 22155.33 | 0.92% |
| 2025-09-19 | 5.40 | 5.32 | -0.10 | -1.85% | 5.29 | 5.43 | 545132 | 29183.73 | 1.20% |
| 2025-09-18 | 5.49 | 5.42 | -0.05 | -0.91% | 5.33 | 5.64 | 1110490 | 61135.72 | 2.44% |
| 2025-09-17 | 5.39 | 5.47 | 0.08 | 1.48% | 5.36 | 5.51 | 740901 | 40416.72 | 1.63% |
| 2025-09-16 | 5.22 | 5.39 | 0.17 | 3.26% | 5.22 | 5.39 | 734293 | 39043.87 | 1.61% |
| 2025-09-15 | 5.26 | 5.22 | -0.07 | -1.32% | 5.22 | 5.31 | 449536 | 23662.31 | 0.99% |
| 2025-09-12 | 5.32 | 5.29 | -0.01 | -0.19% | 5.26 | 5.33 | 436892 | 23138.66 | 0.96% |
| 2025-09-11 | 5.24 | 5.30 | 0.07 | 1.34% | 5.15 | 5.31 | 441650 | 23157.38 | 0.97% |
| 2025-09-10 | 5.24 | 5.23 | -0.03 | -0.57% | 5.18 | 5.29 | 358027 | 18741.86 | 0.79% |
| 2025-09-09 | 5.33 | 5.26 | -0.10 | -1.87% | 5.21 | 5.35 | 490106 | 25857.30 | 1.08% |
| 2025-09-08 | 5.25 | 5.36 | 0.15 | 2.88% | 5.21 | 5.36 | 644708 | 34178.04 | 1.42% |
| 2025-09-05 | 5.07 | 5.21 | 0.14 | 2.76% | 5.06 | 5.22 | 566664 | 29239.70 | 1.25% |
| 2025-09-04 | 5.19 | 5.07 | -0.15 | -2.87% | 4.97 | 5.25 | 894276 | 45843.77 | 1.97% |
| 2025-09-03 | 5.28 | 5.22 | -0.05 | -0.95% | 5.19 | 5.42 | 1014906 | 54080.73 | 2.23% |
| 2025-09-02 | 5.37 | 5.27 | -0.09 | -1.68% | 5.13 | 5.39 | 880670 | 46155.81 | 1.94% |
| 2025-09-01 | 5.36 | 5.36 | 0.03 | 0.56% | 5.32 | 5.41 | 536831 | 28765.61 | 1.18% |
| 2025-08-29 | 5.41 | 5.33 | -0.07 | -1.30% | 5.30 | 5.41 | 559265 | 29885.83 | 1.23% |
| 2025-08-28 | 5.30 | 5.40 | 0.07 | 1.31% | 5.20 | 5.42 | 972105 | 51614.38 | 2.14% |
| 2025-08-27 | 5.55 | 5.33 | -0.22 | -3.96% | 5.30 | 5.65 | 1175450 | 64256.78 | 2.58% |
| 2025-08-26 | 5.59 | 5.55 | -0.05 | -0.89% | 5.48 | 5.59 | 904710 | 49992.96 | 1.99% |
| 2025-08-25 | 5.50 | 5.60 | 0.19 | 3.51% | 5.44 | 5.60 | 1372808 | 76098.65 | 3.02% |
| 2025-08-22 | 5.36 | 5.41 | 0.02 | 0.37% | 5.30 | 5.42 | 803590 | 43072.80 | 1.77% |
| 2025-08-21 | 5.46 | 5.39 | -0.12 | -2.18% | 5.34 | 5.54 | 1078855 | 58446.82 | 2.37% |
| 2025-08-20 | 5.28 | 5.51 | 0.22 | 4.16% | 5.24 | 5.75 | 1933088 | 106855.91 | 4.25% |
| 2025-08-19 | 5.21 | 5.29 | 0.05 | 0.95% | 5.15 | 5.35 | 1247655 | 65353.23 | 2.74% |
| 2025-08-18 | 5.26 | 5.24 | 0.02 | 0.38% | 5.20 | 5.32 | 1162254 | 61119.86 | 2.55% |
| 2025-08-15 | 5.16 | 5.22 | 0.10 | 1.95% | 5.12 | 5.24 | 942588 | 48993.92 | 2.07% |
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。
