| 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 | 3.04 | 3.04 | 0.02 | 0.66% | 3.01 | 3.06 | 2117115 | 64268.49 | 1.19% |
| 2026-02-02 | 3.10 | 3.02 | -0.11 | -3.51% | 3.01 | 3.12 | 3304542 | 101130.27 | 1.85% |
| 2026-01-30 | 3.24 | 3.13 | -0.16 | -4.86% | 3.11 | 3.26 | 4295949 | 136349.62 | 2.41% |
| 2026-01-29 | 3.35 | 3.29 | -0.01 | -0.30% | 3.21 | 3.38 | 6692752 | 219194.16 | 3.75% |
| 2026-01-28 | 3.14 | 3.30 | 0.15 | 4.76% | 3.14 | 3.46 | 9534717 | 317930.69 | 5.34% |
| 2026-01-27 | 3.24 | 3.15 | -0.10 | -3.08% | 3.14 | 3.24 | 3112416 | 98719.37 | 1.74% |
| 2026-01-26 | 3.13 | 3.25 | 0.11 | 3.50% | 3.12 | 3.26 | 4822226 | 155199.53 | 2.70% |
| 2026-01-23 | 3.10 | 3.14 | 0.05 | 1.62% | 3.08 | 3.15 | 2886842 | 89925.12 | 1.62% |
| 2026-01-22 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.11 | 1898948 | 58651.53 | 1.06% |
| 2026-01-21 | 3.07 | 3.07 | -0.02 | -0.65% | 3.05 | 3.09 | 1664496 | 51043.23 | 0.93% |
| 2026-01-20 | 3.02 | 3.09 | 0.07 | 2.32% | 3.01 | 3.10 | 2468385 | 75556.02 | 1.38% |
| 2026-01-19 | 3.05 | 3.02 | -0.06 | -1.95% | 2.98 | 3.06 | 2490453 | 75115.50 | 1.40% |
| 2026-01-16 | 3.05 | 3.08 | 0.03 | 0.98% | 3.05 | 3.17 | 3440217 | 106657.23 | 1.93% |
| 2026-01-15 | 3.05 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 1540620 | 47039.14 | 0.86% |
| 2026-01-14 | 3.09 | 3.06 | -0.03 | -0.97% | 3.04 | 3.11 | 2522696 | 77755.59 | 1.41% |
| 2026-01-13 | 3.10 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 2208325 | 68265.52 | 1.24% |
| 2026-01-12 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.10 | 2145379 | 66098.19 | 1.20% |
| 2026-01-09 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.10 | 1755912 | 54050.82 | 0.98% |
| 2026-01-08 | 3.05 | 3.07 | 0.00 | 0.00% | 3.05 | 3.10 | 1617480 | 49779.60 | 0.91% |
| 2026-01-07 | 3.06 | 3.07 | 0.02 | 0.66% | 3.06 | 3.12 | 2682066 | 82814.12 | 1.50% |
| 2026-01-06 | 2.97 | 3.05 | 0.08 | 2.69% | 2.96 | 3.05 | 2844930 | 85885.48 | 1.59% |
| 2026-01-05 | 2.98 | 2.97 | 0.00 | 0.00% | 2.96 | 3.00 | 2120420 | 63002.88 | 1.19% |
| 2025-12-31 | 2.98 | 2.97 | -0.01 | -0.34% | 2.96 | 2.99 | 1268686 | 37715.54 | 0.71% |
| 2025-12-30 | 3.00 | 2.98 | -0.06 | -1.97% | 2.96 | 3.01 | 1868064 | 55768.96 | 1.05% |
| 2025-12-29 | 3.01 | 3.04 | 0.04 | 1.33% | 2.99 | 3.10 | 2779156 | 84907.57 | 1.56% |
| 2025-12-26 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 1565225 | 46869.43 | 0.88% |
| 2025-12-25 | 2.99 | 2.98 | -0.01 | -0.33% | 2.95 | 2.99 | 1493766 | 44377.41 | 0.84% |
| 2025-12-24 | 2.99 | 2.99 | -0.01 | -0.33% | 2.97 | 3.00 | 1588360 | 47348.55 | 0.89% |
| 2025-12-23 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.02 | 1457966 | 43767.80 | 0.82% |
| 2025-12-22 | 3.04 | 3.01 | -0.02 | -0.66% | 3.00 | 3.04 | 1405379 | 42384.88 | 0.79% |
| 2025-12-19 | 3.03 | 3.03 | -0.01 | -0.33% | 3.02 | 3.05 | 1859388 | 56412.29 | 1.04% |
| 2025-12-18 | 3.02 | 3.04 | 0.08 | 2.70% | 2.99 | 3.08 | 2894932 | 87799.48 | 1.62% |
| 2025-12-17 | 2.91 | 2.96 | 0.05 | 1.72% | 2.90 | 2.97 | 1709195 | 50174.97 | 0.96% |
| 2025-12-16 | 2.93 | 2.91 | -0.02 | -0.68% | 2.90 | 2.93 | 1451468 | 42256.36 | 0.81% |
| 2025-12-15 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 2.95 | 1519208 | 44469.75 | 0.85% |
| 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% |
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。
