| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.43 | 7.67 | 0.37 | 5.07% | 7.38 | 7.67 | 756750 | 57067.58 | 1.65% |
| 2026-02-02 | 7.56 | 7.30 | -0.30 | -3.95% | 7.30 | 7.79 | 709731 | 53124.73 | 1.55% |
| 2026-01-30 | 7.80 | 7.60 | -0.26 | -3.31% | 7.42 | 7.94 | 1035000 | 78825.01 | 2.26% |
| 2026-01-29 | 7.96 | 7.86 | -0.07 | -0.88% | 7.82 | 8.23 | 1155860 | 92182.72 | 2.52% |
| 2026-01-28 | 7.89 | 7.93 | 0.00 | 0.00% | 7.64 | 8.00 | 1240119 | 97057.31 | 2.71% |
| 2026-01-27 | 7.90 | 7.93 | -0.05 | -0.63% | 7.74 | 8.09 | 1209798 | 95358.50 | 2.64% |
| 2026-01-26 | 8.16 | 7.98 | -0.25 | -3.04% | 7.90 | 8.40 | 2208292 | 179922.73 | 4.82% |
| 2026-01-23 | 8.21 | 8.23 | 0.23 | 2.88% | 7.88 | 8.48 | 3051320 | 248928.00 | 6.66% |
| 2026-01-22 | 7.39 | 8.00 | 0.73 | 10.04% | 7.34 | 8.00 | 907662 | 71488.48 | 1.98% |
| 2026-01-21 | 7.22 | 7.27 | 0.06 | 0.83% | 7.13 | 7.28 | 511057 | 36873.48 | 1.12% |
| 2026-01-20 | 7.23 | 7.21 | -0.02 | -0.28% | 7.09 | 7.33 | 624930 | 44898.17 | 1.36% |
| 2026-01-19 | 7.04 | 7.23 | 0.16 | 2.26% | 7.01 | 7.24 | 735422 | 52848.42 | 1.61% |
| 2026-01-16 | 7.03 | 7.07 | 0.10 | 1.43% | 7.03 | 7.18 | 677681 | 48040.89 | 1.49% |
| 2026-01-15 | 7.09 | 6.97 | -0.17 | -2.38% | 6.92 | 7.12 | 740122 | 51785.57 | 1.63% |
| 2026-01-14 | 7.30 | 7.14 | -0.19 | -2.59% | 7.05 | 7.36 | 1381757 | 99748.71 | 3.04% |
| 2026-01-13 | 7.70 | 7.33 | -0.39 | -5.05% | 7.30 | 7.70 | 1596946 | 119452.70 | 3.51% |
| 2026-01-12 | 7.62 | 7.72 | 0.22 | 2.93% | 7.56 | 7.90 | 2153163 | 165866.14 | 4.73% |
| 2026-01-09 | 8.01 | 7.50 | 0.09 | 1.21% | 7.44 | 8.02 | 3223742 | 245740.28 | 7.08% |
| 2026-01-08 | 6.78 | 7.41 | 0.67 | 9.94% | 6.74 | 7.41 | 727947 | 52890.07 | 1.60% |
| 2026-01-07 | 6.68 | 6.74 | 0.03 | 0.45% | 6.61 | 6.93 | 773968 | 52542.43 | 1.70% |
| 2026-01-06 | 6.53 | 6.71 | 0.14 | 2.13% | 6.53 | 6.80 | 772435 | 51484.07 | 1.70% |
| 2026-01-05 | 6.60 | 6.57 | -0.02 | -0.30% | 6.53 | 6.65 | 557429 | 36616.97 | 1.22% |
| 2025-12-31 | 6.59 | 6.59 | 0.01 | 0.15% | 6.54 | 6.67 | 393054 | 25981.55 | 0.86% |
| 2025-12-30 | 6.53 | 6.58 | -0.01 | -0.15% | 6.44 | 6.65 | 432640 | 28394.64 | 0.95% |
| 2025-12-29 | 6.68 | 6.59 | 0.01 | 0.15% | 6.45 | 6.70 | 522450 | 34246.39 | 1.15% |
| 2025-12-26 | 6.47 | 6.58 | 0.10 | 1.54% | 6.45 | 6.67 | 606650 | 39926.88 | 1.33% |
| 2025-12-25 | 6.30 | 6.48 | 0.17 | 2.69% | 6.29 | 6.52 | 446249 | 28637.19 | 0.98% |
| 2025-12-24 | 6.27 | 6.31 | -0.01 | -0.16% | 6.22 | 6.37 | 351688 | 22167.28 | 0.77% |
| 2025-12-23 | 6.35 | 6.32 | -0.01 | -0.16% | 6.29 | 6.39 | 349322 | 22126.56 | 0.77% |
| 2025-12-22 | 6.33 | 6.33 | 0.01 | 0.16% | 6.31 | 6.40 | 355506 | 22595.53 | 0.78% |
| 2025-12-19 | 6.19 | 6.32 | 0.11 | 1.77% | 6.19 | 6.36 | 453603 | 28597.75 | 1.00% |
| 2025-12-18 | 6.28 | 6.21 | -0.07 | -1.11% | 6.12 | 6.28 | 403803 | 25027.51 | 0.89% |
| 2025-12-17 | 6.14 | 6.28 | 0.14 | 2.28% | 6.12 | 6.31 | 595963 | 36970.75 | 1.31% |
| 2025-12-16 | 6.60 | 6.14 | -0.53 | -7.95% | 6.08 | 6.65 | 1005041 | 62913.65 | 2.21% |
| 2025-12-15 | 6.67 | 6.67 | -0.04 | -0.60% | 6.57 | 6.76 | 382047 | 25495.99 | 0.84% |
| 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% |
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。
