| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.59 | 14.94 | 0.42 | 2.89% | 14.58 | 15.17 | 806831 | 120335.55 | 2.68% |
| 2026-03-24 | 14.70 | 14.52 | 0.10 | 0.69% | 14.14 | 14.83 | 647850 | 93487.28 | 2.15% |
| 2026-03-23 | 14.23 | 14.42 | -0.33 | -2.24% | 14.00 | 15.05 | 823304 | 120100.80 | 2.73% |
| 2026-03-20 | 15.53 | 14.75 | -0.73 | -4.72% | 14.75 | 15.82 | 852159 | 130166.63 | 2.83% |
| 2026-03-19 | 15.88 | 15.48 | -0.65 | -4.03% | 15.33 | 16.14 | 877275 | 138014.56 | 2.91% |
| 2026-03-18 | 16.24 | 16.13 | -0.30 | -1.83% | 15.77 | 16.52 | 1088323 | 174877.12 | 3.61% |
| 2026-03-17 | 17.41 | 16.43 | -1.47 | -8.21% | 16.31 | 17.49 | 1553259 | 261505.38 | 5.15% |
| 2026-03-16 | 19.00 | 17.90 | -1.31 | -6.82% | 17.29 | 19.24 | 2904190 | 523768.31 | 9.64% |
| 2026-03-13 | 17.14 | 19.21 | 1.75 | 10.02% | 16.80 | 19.21 | 3072970 | 572550.44 | 10.20% |
| 2026-03-12 | 17.10 | 17.46 | 0.18 | 1.04% | 16.39 | 18.13 | 1543258 | 264895.91 | 5.12% |
| 2026-03-11 | 17.32 | 17.28 | -0.12 | -0.69% | 17.09 | 17.76 | 1059124 | 184479.02 | 3.51% |
| 2026-03-10 | 17.00 | 17.40 | 0.17 | 0.99% | 16.89 | 17.63 | 1167255 | 202006.97 | 3.87% |
| 2026-03-09 | 16.30 | 17.23 | 0.67 | 4.05% | 16.25 | 17.44 | 1312670 | 222951.39 | 4.36% |
| 2026-03-06 | 16.71 | 16.56 | -0.23 | -1.37% | 16.42 | 16.97 | 1250792 | 208153.95 | 4.15% |
| 2026-03-05 | 15.86 | 16.79 | 1.10 | 7.01% | 15.85 | 17.26 | 1821662 | 306877.16 | 6.04% |
| 2026-03-04 | 15.13 | 15.69 | 0.21 | 1.36% | 15.05 | 16.05 | 597754 | 93578.31 | 1.98% |
| 2026-03-03 | 17.02 | 15.48 | -1.54 | -9.05% | 15.36 | 17.04 | 1208183 | 194433.14 | 4.01% |
| 2026-03-02 | 16.10 | 17.02 | 0.64 | 3.91% | 16.05 | 17.14 | 1137721 | 190458.66 | 3.77% |
| 2026-02-27 | 16.10 | 16.38 | 0.20 | 1.24% | 16.01 | 16.44 | 662268 | 107889.37 | 2.20% |
| 2026-02-26 | 16.05 | 16.18 | 0.17 | 1.06% | 15.86 | 16.38 | 557008 | 89821.21 | 1.85% |
| 2026-02-25 | 15.51 | 16.01 | 0.50 | 3.22% | 15.42 | 16.38 | 725370 | 116135.62 | 2.41% |
| 2026-02-24 | 15.26 | 15.51 | 0.36 | 2.38% | 15.26 | 15.69 | 371343 | 57706.69 | 1.23% |
| 2026-02-13 | 15.45 | 15.15 | -0.36 | -2.32% | 15.11 | 15.46 | 340619 | 52056.40 | 1.13% |
| 2026-02-12 | 15.30 | 15.51 | 0.21 | 1.37% | 15.16 | 15.61 | 398938 | 61573.07 | 1.32% |
| 2026-02-11 | 15.46 | 15.30 | -0.17 | -1.10% | 15.28 | 15.52 | 319863 | 49149.64 | 1.06% |
| 2026-02-10 | 15.80 | 15.47 | -0.30 | -1.90% | 15.41 | 15.80 | 366264 | 56825.04 | 1.22% |
| 2026-02-09 | 15.70 | 15.77 | 0.37 | 2.40% | 15.53 | 15.84 | 437442 | 68726.98 | 1.45% |
| 2026-02-06 | 15.49 | 15.40 | -0.17 | -1.09% | 15.33 | 15.85 | 450110 | 70201.35 | 1.49% |
| 2026-02-05 | 15.66 | 15.57 | -0.31 | -1.95% | 15.30 | 15.83 | 450993 | 69994.13 | 1.50% |
| 2026-02-04 | 15.88 | 15.88 | 0.00 | 0.00% | 15.66 | 16.08 | 546686 | 86794.49 | 1.81% |
| 2026-02-03 | 15.52 | 15.88 | 0.55 | 3.59% | 15.33 | 15.93 | 604099 | 94718.30 | 2.00% |
| 2026-02-02 | 15.41 | 15.33 | -0.16 | -1.03% | 15.28 | 16.05 | 713282 | 111811.79 | 2.37% |
| 2026-01-30 | 15.60 | 15.49 | -0.28 | -1.78% | 15.10 | 15.87 | 589263 | 90917.47 | 1.96% |
| 2026-01-29 | 15.91 | 15.77 | -0.24 | -1.50% | 15.67 | 16.20 | 632642 | 100896.48 | 2.10% |
| 2026-01-28 | 16.36 | 16.01 | -0.22 | -1.36% | 15.81 | 16.40 | 644646 | 102958.45 | 2.14% |
| 2026-01-27 | 16.58 | 16.23 | -0.50 | -2.99% | 15.85 | 16.85 | 877239 | 142111.17 | 2.91% |
| 2026-01-26 | 17.41 | 16.73 | -0.67 | -3.85% | 16.60 | 17.58 | 1029727 | 175354.44 | 3.42% |
| 2026-01-23 | 17.37 | 17.40 | -0.10 | -0.57% | 16.90 | 17.44 | 1287512 | 221711.56 | 4.27% |
| 2026-01-22 | 16.73 | 17.50 | 1.09 | 6.64% | 16.73 | 18.05 | 2071194 | 363886.78 | 6.87% |
| 2026-01-21 | 16.24 | 16.41 | -0.03 | -0.18% | 16.13 | 16.55 | 553404 | 90595.55 | 1.84% |
| 2026-01-20 | 16.97 | 16.44 | -0.53 | -3.12% | 16.09 | 17.09 | 1088095 | 178584.94 | 3.61% |
| 2026-01-19 | 16.97 | 16.97 | -0.21 | -1.22% | 16.88 | 17.35 | 965704 | 164910.12 | 3.20% |
| 2026-01-16 | 17.46 | 17.18 | -0.29 | -1.66% | 17.08 | 18.13 | 1402128 | 246232.11 | 4.65% |
| 2026-01-15 | 17.80 | 17.47 | -0.56 | -3.11% | 16.85 | 17.90 | 1736634 | 300870.88 | 5.76% |
| 2026-01-14 | 17.68 | 18.03 | 0.08 | 0.45% | 17.53 | 19.16 | 2292893 | 421378.75 | 7.61% |
| 2026-01-13 | 20.09 | 17.95 | -1.99 | -9.98% | 17.95 | 20.10 | 2315092 | 427954.25 | 7.68% |
| 2026-01-12 | 18.14 | 19.94 | 1.81 | 9.98% | 18.14 | 19.94 | 2823958 | 536019.75 | 9.37% |
| 2026-01-09 | 17.50 | 18.13 | 1.20 | 7.09% | 16.90 | 18.62 | 3067623 | 548890.69 | 10.18% |
| 2026-01-08 | 16.35 | 16.93 | 1.54 | 10.01% | 15.98 | 16.93 | 1724344 | 289268.84 | 5.72% |
| 2026-01-07 | 13.86 | 15.39 | 1.40 | 10.01% | 13.86 | 15.39 | 877264 | 131286.16 | 2.91% |
| 2026-01-06 | 13.85 | 13.99 | 0.01 | 0.07% | 13.71 | 14.28 | 894339 | 124855.88 | 2.97% |
| 2026-01-05 | 13.55 | 13.98 | 0.50 | 3.71% | 13.55 | 14.12 | 1118554 | 155177.11 | 3.71% |
| 2025-12-31 | 12.88 | 13.48 | 0.52 | 4.01% | 12.85 | 13.86 | 950957 | 126546.78 | 3.16% |
| 2025-12-30 | 13.02 | 12.96 | -0.24 | -1.82% | 12.94 | 13.28 | 657183 | 86035.66 | 2.18% |
| 2025-12-29 | 13.68 | 13.20 | -0.49 | -3.58% | 13.09 | 13.68 | 935096 | 124368.34 | 3.10% |
| 2025-12-26 | 13.11 | 13.69 | 0.50 | 3.79% | 12.98 | 13.84 | 1498880 | 201465.12 | 4.97% |
| 2025-12-25 | 12.91 | 13.19 | 0.28 | 2.17% | 12.81 | 13.39 | 1087092 | 143211.44 | 3.61% |
| 2025-12-24 | 12.66 | 12.91 | 0.18 | 1.41% | 12.52 | 12.98 | 716476 | 92129.04 | 2.38% |
| 2025-12-23 | 12.80 | 12.73 | -0.11 | -0.86% | 12.58 | 12.91 | 563618 | 71755.44 | 1.87% |
| 2025-12-22 | 12.70 | 12.84 | 0.13 | 1.02% | 12.70 | 13.12 | 674704 | 86597.30 | 2.24% |
| 2025-12-19 | 12.60 | 12.71 | 0.59 | 4.87% | 12.59 | 13.12 | 1154304 | 147787.78 | 3.83% |
| 2025-12-18 | 12.25 | 12.12 | -0.27 | -2.18% | 12.10 | 12.45 | 659819 | 80849.84 | 2.19% |
| 2025-12-17 | 12.27 | 12.39 | 0.08 | 0.65% | 12.02 | 12.49 | 884740 | 108787.47 | 2.94% |
| 2025-12-16 | 12.65 | 12.31 | -0.50 | -3.90% | 12.21 | 12.80 | 817779 | 101255.80 | 2.71% |
| 2025-12-15 | 13.20 | 12.81 | -0.20 | -1.54% | 12.80 | 13.45 | 1498214 | 195226.25 | 4.97% |
| 2025-12-12 | 11.71 | 13.01 | 1.18 | 9.97% | 11.62 | 13.01 | 1525411 | 191552.28 | 5.06% |
| 2025-12-11 | 11.80 | 11.83 | 0.06 | 0.51% | 11.75 | 12.05 | 615530 | 73184.85 | 2.04% |
| 2025-12-10 | 11.75 | 11.77 | -0.06 | -0.51% | 11.62 | 11.84 | 324675 | 38032.14 | 1.08% |
| 2025-12-09 | 12.03 | 11.83 | -0.36 | -2.95% | 11.80 | 12.18 | 505062 | 60312.68 | 1.68% |
| 2025-12-08 | 12.25 | 12.19 | -0.05 | -0.41% | 12.15 | 12.49 | 881410 | 108357.70 | 2.92% |
| 2025-12-05 | 12.05 | 12.24 | 0.28 | 2.34% | 11.82 | 12.37 | 1026557 | 124630.08 | 3.41% |
| 2025-12-04 | 11.35 | 11.96 | 0.61 | 5.37% | 11.31 | 12.24 | 1288154 | 152986.80 | 4.27% |
| 2025-12-03 | 11.52 | 11.35 | -0.16 | -1.39% | 11.30 | 11.59 | 278662 | 31757.66 | 0.92% |
| 2025-12-02 | 11.56 | 11.51 | -0.18 | -1.54% | 11.46 | 11.63 | 298251 | 34376.42 | 0.99% |
| 2025-12-01 | 11.59 | 11.69 | 0.10 | 0.86% | 11.55 | 11.85 | 380719 | 44470.80 | 1.26% |
| 2025-11-28 | 11.28 | 11.59 | 0.26 | 2.29% | 11.28 | 11.61 | 358085 | 40956.32 | 1.19% |
| 2025-11-27 | 11.46 | 11.33 | -0.12 | -1.05% | 11.32 | 11.64 | 391329 | 44794.85 | 1.30% |
| 2025-11-26 | 11.72 | 11.45 | -0.33 | -2.80% | 11.43 | 11.78 | 506600 | 58422.45 | 1.68% |
| 2025-11-25 | 11.52 | 11.78 | 0.25 | 2.17% | 11.47 | 11.95 | 619748 | 73047.66 | 2.06% |
| 2025-11-24 | 11.24 | 11.53 | 0.33 | 2.95% | 11.20 | 11.66 | 601134 | 68989.03 | 1.99% |
中国核建(601611)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。
