| 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 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 1670303 | 49033.44 | 0.94% |
| 2025-12-11 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 2144418 | 62833.66 | 1.20% |
| 2025-12-10 | 2.99 | 2.96 | -0.09 | -2.95% | 2.93 | 3.03 | 4522870 | 134443.50 | 2.53% |
| 2025-12-09 | 3.23 | 3.05 | -0.34 | -10.03% | 3.05 | 3.23 | 7778230 | 239449.78 | 4.36% |
| 2025-12-08 | 3.41 | 3.39 | 0.00 | 0.00% | 3.36 | 3.44 | 2053162 | 69694.55 | 1.15% |
| 2025-12-05 | 3.27 | 3.39 | 0.10 | 3.04% | 3.27 | 3.40 | 3174188 | 106276.73 | 1.78% |
| 2025-12-04 | 3.32 | 3.29 | 0.02 | 0.61% | 3.28 | 3.36 | 2178510 | 72360.52 | 1.22% |
| 2025-12-03 | 3.23 | 3.27 | 0.03 | 0.93% | 3.21 | 3.31 | 1978590 | 64571.97 | 1.11% |
| 2025-12-02 | 3.23 | 3.24 | -0.01 | -0.31% | 3.19 | 3.25 | 1359008 | 43782.98 | 0.76% |
| 2025-12-01 | 3.30 | 3.25 | 0.07 | 2.20% | 3.23 | 3.35 | 3967754 | 130446.11 | 2.22% |
| 2025-11-28 | 3.17 | 3.18 | 0.01 | 0.32% | 3.13 | 3.19 | 1299496 | 41104.69 | 0.73% |
| 2025-11-27 | 3.20 | 3.17 | -0.02 | -0.63% | 3.17 | 3.21 | 1096595 | 34934.49 | 0.61% |
| 2025-11-26 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.23 | 1316372 | 42190.40 | 0.74% |
| 2025-11-25 | 3.22 | 3.21 | 0.00 | 0.00% | 3.20 | 3.23 | 1174923 | 37763.40 | 0.66% |
| 2025-11-24 | 3.19 | 3.21 | 0.02 | 0.63% | 3.18 | 3.23 | 1226922 | 39304.60 | 0.69% |
| 2025-11-21 | 3.28 | 3.19 | -0.12 | -3.63% | 3.18 | 3.29 | 2031467 | 65498.17 | 1.14% |
| 2025-11-20 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.34 | 1510182 | 50074.29 | 0.85% |
| 2025-11-19 | 3.29 | 3.30 | 0.01 | 0.30% | 3.27 | 3.31 | 1225306 | 40331.11 | 0.69% |
| 2025-11-18 | 3.34 | 3.29 | -0.06 | -1.79% | 3.27 | 3.35 | 1888880 | 62452.13 | 1.06% |
| 2025-11-17 | 3.38 | 3.35 | -0.03 | -0.89% | 3.33 | 3.39 | 1822120 | 61028.95 | 1.02% |
| 2025-11-14 | 3.44 | 3.38 | -0.10 | -2.87% | 3.38 | 3.44 | 3187292 | 108478.92 | 1.79% |
| 2025-11-13 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.53 | 5255452 | 182955.11 | 2.94% |
| 2025-11-12 | 3.51 | 3.45 | -0.06 | -1.71% | 3.42 | 3.51 | 2453947 | 84798.59 | 1.37% |
| 2025-11-11 | 3.51 | 3.51 | 0.02 | 0.57% | 3.49 | 3.58 | 4046534 | 142403.72 | 2.27% |
| 2025-11-10 | 3.49 | 3.49 | 0.00 | 0.00% | 3.48 | 3.56 | 2588316 | 90815.82 | 1.45% |
| 2025-11-07 | 3.48 | 3.49 | 0.00 | 0.00% | 3.45 | 3.53 | 1426084 | 49829.66 | 0.80% |
| 2025-11-06 | 3.47 | 3.49 | 0.00 | 0.00% | 3.47 | 3.54 | 2058715 | 71924.67 | 1.15% |
| 2025-11-05 | 3.42 | 3.49 | 0.01 | 0.29% | 3.41 | 3.51 | 1255529 | 43386.43 | 0.70% |
| 2025-11-04 | 3.52 | 3.48 | -0.05 | -1.42% | 3.45 | 3.55 | 1184357 | 41476.94 | 0.66% |
| 2025-11-03 | 3.50 | 3.53 | 0.04 | 1.15% | 3.46 | 3.54 | 1563696 | 54765.50 | 0.88% |
| 2025-10-31 | 3.60 | 3.49 | -0.21 | -5.68% | 3.49 | 3.63 | 3448132 | 122101.22 | 1.93% |
| 2025-10-30 | 3.67 | 3.70 | 0.00 | 0.00% | 3.66 | 3.82 | 2855889 | 106750.82 | 1.60% |
| 2025-10-29 | 3.64 | 3.70 | 0.05 | 1.37% | 3.58 | 3.70 | 1880474 | 68624.50 | 1.05% |
| 2025-10-28 | 3.80 | 3.65 | -0.17 | -4.45% | 3.63 | 3.81 | 2435448 | 89926.58 | 1.36% |
| 2025-10-27 | 3.80 | 3.82 | 0.08 | 2.14% | 3.77 | 3.88 | 2426457 | 92716.62 | 1.36% |
| 2025-10-24 | 3.70 | 3.74 | 0.06 | 1.63% | 3.69 | 3.76 | 1740460 | 64754.98 | 0.97% |
| 2025-10-23 | 3.68 | 3.68 | 0.00 | 0.00% | 3.59 | 3.69 | 1229854 | 44760.88 | 0.69% |
| 2025-10-22 | 3.67 | 3.68 | -0.03 | -0.81% | 3.65 | 3.71 | 1129800 | 41539.25 | 0.63% |
| 2025-10-21 | 3.69 | 3.71 | 0.04 | 1.09% | 3.69 | 3.75 | 1449599 | 53975.49 | 0.81% |
| 2025-10-20 | 3.72 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 1726005 | 63666.81 | 0.97% |
| 2025-10-17 | 3.83 | 3.71 | -0.11 | -2.88% | 3.70 | 3.83 | 1995127 | 74624.30 | 1.12% |
| 2025-10-16 | 3.90 | 3.82 | -0.12 | -3.05% | 3.79 | 3.92 | 1837912 | 70591.39 | 1.03% |
| 2025-10-15 | 3.94 | 3.94 | 0.00 | 0.00% | 3.86 | 4.03 | 2433473 | 95609.77 | 1.36% |
| 2025-10-14 | 4.12 | 3.94 | -0.06 | -1.50% | 3.91 | 4.17 | 3954335 | 159611.20 | 2.21% |
| 2025-10-13 | 3.91 | 4.00 | -0.05 | -1.23% | 3.83 | 4.07 | 5042955 | 198835.22 | 2.82% |
| 2025-10-10 | 4.01 | 4.05 | -0.09 | -2.17% | 3.97 | 4.30 | 6160966 | 253940.53 | 3.45% |
| 2025-10-09 | 4.00 | 4.14 | 0.29 | 7.53% | 3.91 | 4.24 | 8893670 | 367028.84 | 4.98% |
| 2025-09-30 | 3.50 | 3.85 | 0.35 | 10.00% | 3.48 | 3.85 | 4899686 | 183747.48 | 2.74% |
| 2025-09-29 | 3.42 | 3.50 | 0.09 | 2.64% | 3.40 | 3.52 | 1523515 | 52823.77 | 0.85% |
| 2025-09-26 | 3.41 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 1132819 | 38756.40 | 0.63% |
| 2025-09-25 | 3.38 | 3.43 | 0.12 | 3.63% | 3.38 | 3.50 | 2164382 | 74407.59 | 1.21% |
| 2025-09-24 | 3.33 | 3.31 | -0.01 | -0.30% | 3.28 | 3.33 | 665370 | 21973.77 | 0.37% |
| 2025-09-23 | 3.31 | 3.32 | 0.02 | 0.61% | 3.25 | 3.32 | 1062954 | 34941.93 | 0.60% |
| 2025-09-22 | 3.36 | 3.30 | -0.07 | -2.08% | 3.27 | 3.37 | 792109 | 26155.70 | 0.44% |
| 2025-09-19 | 3.37 | 3.37 | -0.01 | -0.30% | 3.35 | 3.40 | 869361 | 29307.08 | 0.49% |
| 2025-09-18 | 3.46 | 3.38 | -0.08 | -2.31% | 3.35 | 3.48 | 1257406 | 42912.81 | 0.70% |
| 2025-09-17 | 3.48 | 3.46 | -0.03 | -0.86% | 3.42 | 3.50 | 853480 | 29513.39 | 0.48% |
| 2025-09-16 | 3.52 | 3.49 | 0.01 | 0.29% | 3.42 | 3.59 | 1517034 | 52916.41 | 0.85% |
| 2025-09-15 | 3.48 | 3.48 | 0.00 | 0.00% | 3.45 | 3.53 | 1024490 | 35667.14 | 0.57% |
| 2025-09-12 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.50 | 1327064 | 46043.20 | 0.74% |
| 2025-09-11 | 3.38 | 3.43 | 0.04 | 1.18% | 3.38 | 3.44 | 994250 | 33916.24 | 0.56% |
| 2025-09-10 | 3.41 | 3.39 | -0.04 | -1.17% | 3.35 | 3.42 | 1059966 | 35877.89 | 0.59% |
| 2025-09-09 | 3.46 | 3.43 | -0.04 | -1.15% | 3.41 | 3.50 | 937837 | 32348.25 | 0.53% |
| 2025-09-08 | 3.43 | 3.47 | 0.04 | 1.17% | 3.41 | 3.49 | 1288634 | 44372.74 | 0.72% |
| 2025-09-05 | 3.39 | 3.43 | 0.05 | 1.48% | 3.35 | 3.44 | 1262468 | 42882.17 | 0.71% |
| 2025-09-04 | 3.43 | 3.38 | -0.07 | -2.03% | 3.33 | 3.46 | 1504438 | 50921.43 | 0.84% |
| 2025-09-03 | 3.47 | 3.45 | 0.00 | 0.00% | 3.41 | 3.54 | 1928195 | 67159.31 | 1.08% |
| 2025-09-02 | 3.46 | 3.45 | 0.02 | 0.58% | 3.41 | 3.55 | 2076715 | 72032.05 | 1.16% |
| 2025-09-01 | 3.39 | 3.43 | 0.02 | 0.59% | 3.32 | 3.46 | 1702258 | 57954.93 | 0.95% |
| 2025-08-29 | 3.36 | 3.41 | 0.05 | 1.49% | 3.35 | 3.44 | 1593981 | 54272.15 | 0.89% |
| 2025-08-28 | 3.35 | 3.36 | -0.01 | -0.30% | 3.29 | 3.39 | 1368658 | 45722.80 | 0.77% |
| 2025-08-27 | 3.42 | 3.37 | -0.07 | -2.03% | 3.36 | 3.47 | 2016109 | 68743.42 | 1.13% |
| 2025-08-26 | 3.45 | 3.44 | -0.03 | -0.86% | 3.40 | 3.47 | 1706884 | 58711.94 | 0.96% |
| 2025-08-25 | 3.30 | 3.47 | 0.19 | 5.79% | 3.28 | 3.47 | 3614391 | 123053.41 | 2.02% |
| 2025-08-22 | 3.30 | 3.28 | -0.03 | -0.91% | 3.23 | 3.30 | 1344188 | 43876.72 | 0.75% |
| 2025-08-21 | 3.27 | 3.31 | 0.04 | 1.22% | 3.26 | 3.33 | 1962820 | 64816.30 | 1.10% |
| 2025-08-20 | 3.30 | 3.27 | -0.05 | -1.51% | 3.21 | 3.32 | 2378928 | 77457.85 | 1.33% |
| 2025-08-19 | 3.21 | 3.32 | 0.12 | 3.75% | 3.20 | 3.33 | 2633759 | 86118.68 | 1.48% |
| 2025-08-18 | 3.22 | 3.20 | -0.01 | -0.31% | 3.19 | 3.28 | 2060428 | 66629.00 | 1.15% |
| 2025-08-15 | 3.19 | 3.21 | 0.02 | 0.63% | 3.19 | 3.23 | 1282125 | 41122.91 | 0.72% |
中国中冶(601618)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。
