| 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 | 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% |
| 2025-11-21 | 11.56 | 11.20 | -0.48 | -4.11% | 11.18 | 11.68 | 675738 | 76842.74 | 2.24% |
| 2025-11-20 | 11.98 | 11.68 | -0.38 | -3.15% | 11.63 | 11.99 | 601862 | 70904.46 | 2.00% |
| 2025-11-19 | 11.93 | 12.07 | 0.13 | 1.09% | 11.90 | 12.30 | 643719 | 77798.27 | 2.14% |
| 2025-11-18 | 12.06 | 11.94 | -0.20 | -1.65% | 11.84 | 12.19 | 636059 | 76034.44 | 2.11% |
| 2025-11-17 | 12.29 | 12.14 | -0.34 | -2.72% | 12.00 | 12.42 | 909611 | 110774.84 | 3.02% |
| 2025-11-14 | 12.98 | 12.48 | -0.73 | -5.53% | 12.41 | 13.02 | 1154648 | 146563.64 | 3.83% |
| 2025-11-13 | 12.80 | 13.21 | 0.16 | 1.23% | 12.55 | 13.37 | 1259398 | 163407.97 | 4.18% |
| 2025-11-12 | 13.62 | 13.05 | -0.89 | -6.38% | 12.90 | 13.69 | 1605636 | 211135.94 | 5.33% |
| 2025-11-11 | 13.04 | 13.94 | 0.91 | 6.98% | 12.85 | 14.15 | 2242164 | 304781.72 | 7.44% |
| 2025-11-10 | 13.16 | 13.03 | -0.13 | -0.99% | 12.90 | 13.58 | 1160216 | 152868.19 | 3.85% |
| 2025-11-07 | 13.46 | 13.16 | -0.52 | -3.80% | 13.15 | 13.96 | 1469744 | 197386.03 | 4.88% |
| 2025-11-06 | 13.60 | 13.68 | -0.05 | -0.36% | 13.46 | 14.12 | 1868183 | 256558.97 | 6.20% |
| 2025-11-05 | 12.71 | 13.73 | 0.76 | 5.86% | 12.59 | 13.97 | 2208030 | 296693.88 | 7.33% |
| 2025-11-04 | 12.94 | 12.97 | -0.39 | -2.92% | 12.85 | 13.41 | 1437314 | 187312.89 | 4.77% |
| 2025-11-03 | 13.40 | 13.36 | 0.08 | 0.60% | 13.25 | 13.93 | 1754825 | 236654.56 | 5.82% |
| 2025-10-31 | 14.35 | 13.28 | -1.48 | -10.03% | 13.28 | 14.45 | 2462296 | 334521.31 | 8.17% |
| 2025-10-30 | 14.10 | 14.76 | 0.21 | 1.44% | 13.93 | 15.21 | 2641808 | 385102.66 | 8.77% |
| 2025-10-29 | 13.27 | 14.55 | 1.17 | 8.74% | 13.27 | 14.72 | 2616423 | 373899.41 | 8.68% |
| 2025-10-28 | 13.30 | 13.38 | -0.55 | -3.95% | 13.23 | 13.90 | 2169589 | 293765.25 | 7.20% |
| 2025-10-27 | 13.22 | 13.93 | 0.64 | 4.82% | 13.22 | 14.48 | 2935810 | 407365.88 | 9.74% |
| 2025-10-24 | 12.76 | 13.29 | 0.87 | 7.00% | 11.97 | 13.66 | 3654300 | 467438.53 | 12.13% |
| 2025-10-23 | 10.95 | 12.42 | 1.13 | 10.01% | 10.76 | 12.42 | 2435394 | 291000.38 | 8.08% |
| 2025-10-22 | 10.70 | 11.29 | 0.32 | 2.92% | 10.46 | 11.87 | 2096295 | 233902.12 | 6.96% |
| 2025-10-21 | 10.63 | 10.97 | 0.35 | 3.30% | 10.33 | 11.19 | 1620153 | 175950.66 | 5.38% |
| 2025-10-20 | 10.80 | 10.62 | -0.15 | -1.39% | 10.45 | 10.88 | 1257275 | 133654.95 | 4.17% |
| 2025-10-17 | 11.50 | 10.77 | -0.67 | -5.86% | 10.67 | 11.58 | 1732369 | 189952.61 | 5.75% |
| 2025-10-16 | 12.08 | 11.44 | -0.94 | -7.59% | 11.21 | 12.08 | 2550516 | 293395.97 | 8.46% |
| 2025-10-15 | 11.00 | 12.38 | 1.13 | 10.04% | 10.80 | 12.38 | 3285605 | 396797.38 | 10.90% |
| 2025-10-14 | 10.72 | 11.25 | 0.53 | 4.94% | 10.53 | 11.79 | 2805530 | 317706.16 | 9.31% |
| 2025-10-13 | 10.91 | 10.72 | 0.01 | 0.09% | 10.48 | 11.77 | 2580642 | 283055.38 | 8.56% |
| 2025-10-10 | 10.03 | 10.71 | 0.97 | 9.96% | 9.85 | 10.71 | 1320806 | 136720.27 | 4.38% |
| 2025-10-09 | 9.15 | 9.74 | 0.89 | 10.06% | 9.15 | 9.74 | 1222134 | 115546.02 | 4.06% |
| 2025-09-30 | 8.64 | 8.85 | 0.19 | 2.19% | 8.62 | 8.87 | 255602 | 22482.24 | 0.85% |
| 2025-09-29 | 8.63 | 8.66 | 0.03 | 0.35% | 8.49 | 8.69 | 132099 | 11340.67 | 0.44% |
| 2025-09-26 | 8.68 | 8.63 | -0.06 | -0.69% | 8.62 | 8.74 | 116055 | 10067.20 | 0.39% |
| 2025-09-25 | 8.66 | 8.69 | 0.08 | 0.93% | 8.61 | 8.77 | 179090 | 15564.32 | 0.59% |
| 2025-09-24 | 8.59 | 8.61 | -0.02 | -0.23% | 8.53 | 8.62 | 131141 | 11241.65 | 0.44% |
| 2025-09-23 | 8.65 | 8.63 | -0.01 | -0.12% | 8.48 | 8.65 | 146546 | 12545.04 | 0.49% |
| 2025-09-22 | 8.77 | 8.64 | -0.15 | -1.71% | 8.54 | 8.79 | 199954 | 17268.88 | 0.66% |
| 2025-09-19 | 8.77 | 8.79 | 0.05 | 0.57% | 8.68 | 8.83 | 134795 | 11780.33 | 0.45% |
| 2025-09-18 | 8.90 | 8.74 | -0.17 | -1.91% | 8.71 | 8.91 | 195148 | 17196.41 | 0.65% |
| 2025-09-17 | 8.90 | 8.91 | -0.01 | -0.11% | 8.86 | 8.93 | 108119 | 9619.55 | 0.36% |
| 2025-09-16 | 8.96 | 8.92 | -0.04 | -0.45% | 8.87 | 8.98 | 124208 | 11070.37 | 0.41% |
| 2025-09-15 | 8.91 | 8.96 | 0.04 | 0.45% | 8.85 | 9.01 | 170241 | 15187.75 | 0.56% |
| 2025-09-12 | 8.92 | 8.92 | 0.01 | 0.11% | 8.87 | 8.96 | 156620 | 13969.62 | 0.52% |
| 2025-09-11 | 8.85 | 8.91 | 0.06 | 0.68% | 8.79 | 8.91 | 130298 | 11529.29 | 0.43% |
| 2025-09-10 | 8.91 | 8.85 | -0.10 | -1.12% | 8.83 | 8.93 | 117029 | 10375.38 | 0.39% |
| 2025-09-09 | 8.96 | 8.95 | -0.01 | -0.11% | 8.88 | 8.98 | 125764 | 11226.27 | 0.42% |
| 2025-09-08 | 8.85 | 8.96 | 0.11 | 1.24% | 8.83 | 9.01 | 224601 | 20059.04 | 0.75% |
| 2025-09-05 | 8.75 | 8.85 | 0.10 | 1.14% | 8.71 | 8.85 | 160273 | 14091.31 | 0.53% |
| 2025-09-04 | 8.79 | 8.75 | -0.04 | -0.46% | 8.68 | 8.83 | 168140 | 14717.44 | 0.56% |
| 2025-09-03 | 8.98 | 8.79 | -0.18 | -2.01% | 8.76 | 9.00 | 203249 | 17996.79 | 0.67% |
| 2025-09-02 | 9.13 | 8.97 | -0.16 | -1.75% | 8.94 | 9.14 | 273311 | 24615.08 | 0.91% |
| 2025-09-01 | 9.11 | 9.13 | 0.02 | 0.22% | 9.05 | 9.15 | 221412 | 20140.03 | 0.73% |
| 2025-08-29 | 9.27 | 9.11 | -0.17 | -1.83% | 9.10 | 9.27 | 344452 | 31552.30 | 1.14% |
| 2025-08-28 | 9.35 | 9.28 | -0.02 | -0.22% | 9.10 | 9.37 | 293465 | 27105.11 | 0.97% |
| 2025-08-27 | 9.47 | 9.30 | -0.20 | -2.11% | 9.30 | 9.52 | 290457 | 27389.39 | 0.96% |
| 2025-08-26 | 9.56 | 9.50 | -0.08 | -0.84% | 9.49 | 9.57 | 227027 | 21601.82 | 0.75% |
| 2025-08-25 | 9.48 | 9.58 | 0.12 | 1.27% | 9.43 | 9.58 | 403936 | 38342.54 | 1.34% |
| 2025-08-22 | 9.41 | 9.46 | 0.03 | 0.32% | 9.33 | 9.46 | 279931 | 26271.80 | 0.93% |
| 2025-08-21 | 9.29 | 9.43 | 0.15 | 1.62% | 9.25 | 9.55 | 509991 | 48153.38 | 1.69% |
| 2025-08-20 | 9.23 | 9.28 | 0.05 | 0.54% | 9.18 | 9.28 | 169538 | 15625.92 | 0.56% |
| 2025-08-19 | 9.32 | 9.23 | -0.09 | -0.97% | 9.22 | 9.33 | 185544 | 17182.43 | 0.62% |
| 2025-08-18 | 9.28 | 9.32 | 0.04 | 0.43% | 9.27 | 9.35 | 209671 | 19533.72 | 0.70% |
| 2025-08-15 | 9.18 | 9.28 | 0.07 | 0.76% | 9.15 | 9.29 | 163594 | 15111.80 | 0.54% |
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。
