| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.72 | 9.38 | 0.66 | 7.57% | 8.70 | 9.59 | 1433507 | 134004.28 | 4.76% |
| 2025-03-31 | 8.93 | 8.72 | -0.30 | -3.33% | 8.65 | 9.00 | 404921 | 35662.74 | 1.34% |
| 2025-03-28 | 8.82 | 9.02 | 0.21 | 2.38% | 8.72 | 9.17 | 516044 | 46223.39 | 1.71% |
| 2025-03-27 | 9.03 | 8.81 | -0.27 | -2.97% | 8.80 | 9.07 | 410706 | 36390.90 | 1.36% |
| 2025-03-26 | 9.25 | 9.08 | -0.20 | -2.16% | 9.04 | 9.25 | 594890 | 54169.88 | 1.98% |
| 2025-03-25 | 8.81 | 9.28 | 0.47 | 5.33% | 8.81 | 9.37 | 762158 | 70269.16 | 2.53% |
| 2025-03-24 | 8.88 | 8.81 | -0.09 | -1.01% | 8.66 | 8.94 | 248320 | 21842.50 | 0.82% |
| 2025-03-21 | 8.92 | 8.90 | -0.09 | -1.00% | 8.87 | 9.09 | 282389 | 25374.56 | 0.94% |
| 2025-03-20 | 8.92 | 8.99 | 0.08 | 0.90% | 8.84 | 9.07 | 225502 | 20157.24 | 0.75% |
| 2025-03-19 | 9.01 | 8.91 | -0.07 | -0.78% | 8.86 | 9.02 | 187581 | 16752.97 | 0.62% |
| 2025-03-18 | 9.00 | 8.98 | -0.02 | -0.22% | 8.95 | 9.08 | 182745 | 16455.66 | 0.61% |
| 2025-03-17 | 9.16 | 9.00 | -0.07 | -0.77% | 8.97 | 9.16 | 242535 | 21918.15 | 0.81% |
| 2025-03-14 | 8.90 | 9.07 | 0.08 | 0.89% | 8.90 | 9.11 | 388951 | 35099.29 | 1.29% |
| 2025-03-13 | 8.92 | 8.99 | 0.11 | 1.24% | 8.89 | 9.34 | 564415 | 51262.11 | 1.87% |
| 2025-03-12 | 8.77 | 8.88 | 0.09 | 1.02% | 8.71 | 8.98 | 294200 | 26011.72 | 0.98% |
| 2025-03-11 | 8.71 | 8.79 | 0.00 | 0.00% | 8.67 | 8.83 | 202531 | 17720.72 | 0.67% |
| 2025-03-10 | 8.95 | 8.79 | -0.09 | -1.01% | 8.73 | 8.95 | 267934 | 23537.05 | 0.89% |
| 2025-03-07 | 8.91 | 8.88 | -0.06 | -0.67% | 8.82 | 9.05 | 347349 | 31002.69 | 1.15% |
| 2025-03-06 | 8.93 | 8.94 | -0.06 | -0.67% | 8.81 | 9.03 | 457838 | 40847.56 | 1.52% |
| 2025-03-05 | 8.68 | 9.00 | 0.24 | 2.74% | 8.68 | 9.18 | 766788 | 68824.58 | 2.55% |
| 2025-03-04 | 8.89 | 8.76 | -0.05 | -0.57% | 8.61 | 8.97 | 976373 | 85420.93 | 3.24% |
| 2025-03-03 | 8.23 | 8.81 | 0.80 | 9.99% | 8.19 | 8.81 | 834463 | 71794.59 | 2.77% |
| 2025-02-28 | 8.10 | 8.01 | -0.11 | -1.35% | 8.00 | 8.12 | 120866 | 9742.71 | 0.40% |
| 2025-02-27 | 8.20 | 8.12 | -0.08 | -0.98% | 8.06 | 8.20 | 153906 | 12491.46 | 0.51% |
| 2025-02-26 | 8.17 | 8.20 | 0.03 | 0.37% | 8.15 | 8.26 | 158556 | 12999.53 | 0.53% |
| 2025-02-25 | 8.28 | 8.17 | -0.12 | -1.45% | 8.16 | 8.28 | 144950 | 11894.00 | 0.48% |
| 2025-02-24 | 8.20 | 8.29 | 0.06 | 0.73% | 8.20 | 8.37 | 212203 | 17590.50 | 0.70% |
| 2025-02-21 | 8.21 | 8.23 | 0.03 | 0.37% | 8.16 | 8.25 | 176244 | 14451.86 | 0.59% |
| 2025-02-20 | 8.24 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 164224 | 13460.93 | 0.55% |
| 2025-02-19 | 8.17 | 8.22 | 0.05 | 0.61% | 8.15 | 8.25 | 141882 | 11647.11 | 0.47% |
| 2025-02-18 | 8.32 | 8.17 | -0.15 | -1.80% | 8.13 | 8.34 | 158797 | 13078.61 | 0.53% |
| 2025-02-17 | 8.12 | 8.32 | 0.22 | 2.72% | 8.12 | 8.37 | 287203 | 23756.38 | 0.95% |
| 2025-02-14 | 8.17 | 8.10 | -0.07 | -0.86% | 8.05 | 8.18 | 164116 | 13287.82 | 0.54% |
| 2025-02-13 | 8.18 | 8.17 | -0.01 | -0.12% | 8.16 | 8.23 | 147839 | 12116.55 | 0.49% |
| 2025-02-12 | 8.18 | 8.18 | -0.01 | -0.12% | 8.13 | 8.20 | 107145 | 8752.67 | 0.36% |
| 2025-02-11 | 8.20 | 8.19 | -0.01 | -0.12% | 8.14 | 8.20 | 116080 | 9475.74 | 0.39% |
| 2025-02-10 | 8.20 | 8.20 | 0.00 | 0.00% | 8.15 | 8.26 | 160540 | 13160.88 | 0.53% |
| 2025-02-07 | 8.17 | 8.20 | 0.03 | 0.37% | 8.12 | 8.28 | 247725 | 20304.13 | 0.82% |
| 2025-02-06 | 8.11 | 8.17 | 0.10 | 1.24% | 8.03 | 8.18 | 115066 | 9330.43 | 0.38% |
| 2025-02-05 | 8.20 | 8.07 | -0.08 | -0.98% | 8.04 | 8.20 | 117972 | 9530.86 | 0.39% |
| 2025-01-27 | 8.28 | 8.15 | -0.05 | -0.61% | 8.12 | 8.29 | 126010 | 10315.16 | 0.42% |
| 2025-01-24 | 8.12 | 8.20 | 0.07 | 0.86% | 8.10 | 8.22 | 136304 | 11124.69 | 0.45% |
| 2025-01-23 | 8.10 | 8.13 | 0.08 | 0.99% | 8.08 | 8.23 | 176487 | 14369.51 | 0.59% |
| 2025-01-22 | 8.07 | 8.05 | -0.04 | -0.49% | 7.99 | 8.08 | 89923 | 7217.37 | 0.30% |
| 2025-01-21 | 8.07 | 8.09 | 0.05 | 0.62% | 8.06 | 8.17 | 128532 | 10399.78 | 0.43% |
| 2025-01-20 | 8.10 | 8.04 | -0.02 | -0.25% | 8.01 | 8.19 | 157440 | 12711.45 | 0.52% |
| 2025-01-17 | 8.00 | 8.06 | 0.05 | 0.62% | 7.95 | 8.12 | 135517 | 10903.81 | 0.45% |
| 2025-01-16 | 7.97 | 8.01 | 0.04 | 0.50% | 7.94 | 8.13 | 153054 | 12292.38 | 0.51% |
| 2025-01-15 | 8.09 | 7.97 | -0.13 | -1.60% | 7.95 | 8.09 | 145085 | 11619.31 | 0.48% |
| 2025-01-14 | 7.90 | 8.10 | 0.22 | 2.79% | 7.89 | 8.13 | 221753 | 17821.02 | 0.74% |
| 2025-01-13 | 7.95 | 7.88 | -0.13 | -1.62% | 7.84 | 7.99 | 151673 | 11967.85 | 0.50% |
| 2025-01-10 | 8.10 | 8.01 | -0.09 | -1.11% | 8.00 | 8.14 | 138302 | 11146.31 | 0.46% |
| 2025-01-09 | 8.24 | 8.10 | -0.17 | -2.06% | 8.08 | 8.24 | 147486 | 12007.86 | 0.49% |
| 2025-01-08 | 8.31 | 8.27 | -0.08 | -0.96% | 8.07 | 8.38 | 181988 | 14969.45 | 0.60% |
| 2025-01-07 | 8.37 | 8.35 | -0.04 | -0.48% | 8.18 | 8.40 | 174689 | 14459.05 | 0.58% |
| 2025-01-06 | 8.28 | 8.39 | 0.08 | 0.96% | 8.16 | 8.41 | 182463 | 15137.39 | 0.61% |
| 2025-01-03 | 8.56 | 8.31 | -0.24 | -2.81% | 8.26 | 8.66 | 269527 | 22784.24 | 0.89% |
| 2025-01-02 | 9.07 | 8.55 | -0.49 | -5.42% | 8.47 | 9.17 | 343693 | 30178.27 | 1.14% |
| 2024-12-31 | 9.32 | 9.04 | -0.29 | -3.11% | 9.02 | 9.42 | 386796 | 35670.71 | 1.28% |
| 2024-12-30 | 9.40 | 9.33 | 0.07 | 0.76% | 9.23 | 9.45 | 337800 | 31487.35 | 1.12% |
| 2024-12-27 | 9.01 | 9.26 | 0.25 | 2.77% | 9.01 | 9.27 | 345191 | 31671.17 | 1.15% |
| 2024-12-26 | 8.98 | 9.01 | 0.00 | 0.00% | 8.86 | 9.02 | 280212 | 25092.61 | 0.93% |
| 2024-12-25 | 8.74 | 9.01 | 0.30 | 3.44% | 8.66 | 9.02 | 465305 | 41435.28 | 1.55% |
| 2024-12-24 | 8.60 | 8.71 | 0.11 | 1.28% | 8.58 | 8.73 | 158904 | 13796.33 | 0.53% |
| 2024-12-23 | 8.52 | 8.60 | 0.08 | 0.94% | 8.50 | 8.70 | 213129 | 18397.81 | 0.71% |
| 2024-12-20 | 8.61 | 8.52 | -0.06 | -0.70% | 8.48 | 8.61 | 118401 | 10087.86 | 0.39% |
| 2024-12-19 | 8.49 | 8.58 | 0.01 | 0.12% | 8.44 | 8.60 | 96189 | 8202.44 | 0.32% |
| 2024-12-18 | 8.49 | 8.57 | 0.18 | 2.15% | 8.49 | 8.62 | 178041 | 15270.29 | 0.59% |
| 2024-12-17 | 8.55 | 8.39 | -0.15 | -1.76% | 8.36 | 8.56 | 150300 | 12703.08 | 0.50% |
| 2024-12-16 | 8.54 | 8.54 | 0.01 | 0.12% | 8.52 | 8.62 | 121258 | 10387.45 | 0.40% |
| 2024-12-13 | 8.71 | 8.53 | -0.22 | -2.51% | 8.51 | 8.71 | 191053 | 16396.97 | 0.63% |
| 2024-12-12 | 8.70 | 8.75 | 0.06 | 0.69% | 8.62 | 8.77 | 147690 | 12860.76 | 0.49% |
| 2024-12-11 | 8.64 | 8.69 | 0.04 | 0.46% | 8.63 | 8.70 | 146221 | 12671.83 | 0.49% |
| 2024-12-10 | 8.89 | 8.65 | -0.06 | -0.69% | 8.63 | 8.96 | 252240 | 22205.16 | 0.84% |
| 2024-12-09 | 8.79 | 8.71 | -0.10 | -1.14% | 8.66 | 8.84 | 140235 | 12267.39 | 0.47% |
| 2024-12-06 | 8.60 | 8.81 | 0.18 | 2.09% | 8.60 | 8.86 | 184955 | 16227.19 | 0.61% |
| 2024-12-05 | 8.68 | 8.63 | -0.05 | -0.58% | 8.59 | 8.70 | 146832 | 12680.39 | 0.49% |
| 2024-12-04 | 8.90 | 8.68 | -0.21 | -2.36% | 8.62 | 8.91 | 164735 | 14392.42 | 0.55% |
| 2024-12-03 | 8.88 | 8.89 | 0.03 | 0.34% | 8.80 | 8.97 | 155838 | 13829.39 | 0.52% |
| 2024-12-02 | 8.68 | 8.86 | 0.18 | 2.07% | 8.65 | 8.95 | 226718 | 19997.87 | 0.75% |
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。
