| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.15 | 5.12 | -0.02 | -0.39% | 5.08 | 5.29 | 1376212 | 71290.08 | 3.02% |
| 2025-08-13 | 5.15 | 5.14 | 0.02 | 0.39% | 5.10 | 5.19 | 841732 | 43193.03 | 1.85% |
| 2025-08-12 | 5.16 | 5.12 | -0.06 | -1.16% | 5.09 | 5.25 | 1034153 | 53137.30 | 2.27% |
| 2025-08-11 | 5.26 | 5.18 | -0.08 | -1.52% | 5.13 | 5.27 | 1416922 | 73478.60 | 3.11% |
| 2025-08-08 | 4.89 | 5.26 | 0.34 | 6.91% | 4.89 | 5.41 | 2387912 | 122745.78 | 5.25% |
| 2025-08-07 | 5.04 | 4.92 | -0.09 | -1.80% | 4.87 | 5.04 | 1099217 | 54052.43 | 2.42% |
| 2025-08-06 | 4.81 | 5.01 | 0.22 | 4.59% | 4.78 | 5.09 | 1825875 | 90551.34 | 4.01% |
| 2025-08-05 | 4.75 | 4.79 | 0.07 | 1.48% | 4.72 | 4.80 | 621617 | 29609.14 | 1.37% |
| 2025-08-04 | 4.62 | 4.72 | 0.09 | 1.94% | 4.59 | 4.73 | 558245 | 26095.11 | 1.23% |
| 2025-08-01 | 4.65 | 4.63 | -0.02 | -0.43% | 4.58 | 4.67 | 526204 | 24309.07 | 1.16% |
| 2025-07-31 | 4.74 | 4.65 | -0.11 | -2.31% | 4.63 | 4.76 | 774986 | 36357.36 | 1.70% |
| 2025-07-30 | 4.80 | 4.76 | -0.04 | -0.83% | 4.73 | 4.86 | 803714 | 38570.84 | 1.77% |
| 2025-07-29 | 4.77 | 4.80 | 0.06 | 1.27% | 4.71 | 4.81 | 741688 | 35261.83 | 1.63% |
| 2025-07-28 | 4.76 | 4.74 | -0.02 | -0.42% | 4.73 | 4.80 | 575830 | 27411.80 | 1.27% |
| 2025-07-25 | 4.90 | 4.79 | -0.14 | -2.84% | 4.78 | 4.91 | 1164652 | 56100.50 | 2.56% |
| 2025-07-24 | 4.88 | 4.93 | 0.03 | 0.61% | 4.83 | 4.97 | 1578923 | 77399.59 | 3.47% |
| 2025-07-23 | 5.37 | 4.90 | -0.19 | -3.73% | 4.89 | 5.37 | 3592604 | 182781.41 | 7.89% |
| 2025-07-22 | 4.78 | 5.09 | 0.46 | 9.94% | 4.71 | 5.09 | 2176693 | 107552.54 | 4.78% |
| 2025-07-21 | 4.54 | 4.63 | 0.18 | 4.04% | 4.51 | 4.65 | 1410582 | 64591.73 | 3.10% |
| 2025-07-18 | 4.45 | 4.45 | 0.01 | 0.23% | 4.41 | 4.46 | 336114 | 14904.29 | 0.74% |
| 2025-07-17 | 4.41 | 4.44 | 0.03 | 0.68% | 4.39 | 4.44 | 346157 | 15280.92 | 0.76% |
| 2025-07-16 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.43 | 300012 | 13232.44 | 0.66% |
| 2025-07-15 | 4.46 | 4.41 | -0.05 | -1.12% | 4.37 | 4.47 | 522839 | 23035.82 | 1.15% |
| 2025-07-14 | 4.48 | 4.46 | -0.02 | -0.45% | 4.45 | 4.49 | 432488 | 19317.12 | 0.95% |
| 2025-07-11 | 4.42 | 4.48 | 0.05 | 1.13% | 4.40 | 4.49 | 667157 | 29734.36 | 1.47% |
| 2025-07-10 | 4.40 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 396253 | 17501.86 | 0.87% |
| 2025-07-09 | 4.44 | 4.41 | -0.02 | -0.45% | 4.40 | 4.48 | 557129 | 24709.28 | 1.22% |
| 2025-07-08 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.44 | 476255 | 20993.19 | 1.05% |
| 2025-07-07 | 4.40 | 4.40 | 0.00 | 0.00% | 4.37 | 4.42 | 432044 | 18976.06 | 0.95% |
| 2025-07-04 | 4.50 | 4.40 | -0.09 | -2.00% | 4.40 | 4.50 | 730285 | 32303.98 | 1.60% |
| 2025-07-03 | 4.58 | 4.49 | -0.14 | -3.02% | 4.46 | 4.58 | 1270469 | 57242.50 | 2.79% |
| 2025-07-02 | 4.45 | 4.63 | 0.25 | 5.71% | 4.43 | 4.78 | 2396908 | 110294.49 | 5.27% |
| 2025-07-01 | 4.37 | 4.38 | 0.01 | 0.23% | 4.34 | 4.40 | 394772 | 17271.42 | 0.87% |
| 2025-06-30 | 4.35 | 4.37 | 0.03 | 0.69% | 4.34 | 4.38 | 352264 | 15378.03 | 0.77% |
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。
