| 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 | 3.02 | 3.02 | 0.00 | 0.00% | 3.01 | 3.04 | 1129827 | 34143.75 | 0.63% |
| 2025-03-31 | 3.10 | 3.02 | -0.09 | -2.89% | 3.01 | 3.11 | 1348960 | 41127.13 | 0.76% |
| 2025-03-28 | 3.15 | 3.11 | -0.04 | -1.27% | 3.10 | 3.16 | 859436 | 26818.91 | 0.48% |
| 2025-03-27 | 3.21 | 3.15 | -0.07 | -2.17% | 3.14 | 3.21 | 936310 | 29683.50 | 0.52% |
| 2025-03-26 | 3.22 | 3.22 | 0.01 | 0.31% | 3.19 | 3.23 | 691740 | 22219.49 | 0.39% |
| 2025-03-25 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 1183840 | 37882.96 | 0.66% |
| 2025-03-24 | 3.16 | 3.17 | 0.02 | 0.63% | 3.13 | 3.17 | 821132 | 25880.43 | 0.46% |
| 2025-03-21 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.20 | 1254156 | 39743.32 | 0.70% |
| 2025-03-20 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.16 | 468758 | 14744.35 | 0.26% |
| 2025-03-19 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.17 | 568354 | 17858.33 | 0.32% |
| 2025-03-18 | 3.18 | 3.16 | -0.01 | -0.32% | 3.14 | 3.18 | 702068 | 22194.58 | 0.39% |
| 2025-03-17 | 3.17 | 3.17 | 0.01 | 0.32% | 3.16 | 3.19 | 851679 | 27048.64 | 0.48% |
| 2025-03-14 | 3.12 | 3.16 | 0.05 | 1.61% | 3.11 | 3.17 | 1120079 | 35266.18 | 0.63% |
| 2025-03-13 | 3.11 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 610207 | 18988.41 | 0.34% |
| 2025-03-12 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.14 | 728800 | 22701.37 | 0.41% |
| 2025-03-11 | 3.08 | 3.11 | 0.01 | 0.32% | 3.07 | 3.11 | 627875 | 19397.84 | 0.35% |
| 2025-03-10 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.12 | 716860 | 22205.56 | 0.40% |
| 2025-03-07 | 3.12 | 3.10 | -0.02 | -0.64% | 3.09 | 3.14 | 649546 | 20226.14 | 0.36% |
| 2025-03-06 | 3.10 | 3.12 | 0.02 | 0.65% | 3.08 | 3.13 | 686955 | 21348.97 | 0.38% |
| 2025-03-05 | 3.12 | 3.10 | -0.02 | -0.64% | 3.07 | 3.13 | 734905 | 22719.10 | 0.41% |
| 2025-03-04 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.13 | 587547 | 18253.55 | 0.33% |
| 2025-03-03 | 3.13 | 3.11 | -0.01 | -0.32% | 3.10 | 3.16 | 718490 | 22507.05 | 0.40% |
| 2025-02-28 | 3.15 | 3.12 | -0.04 | -1.27% | 3.12 | 3.18 | 686910 | 21632.76 | 0.38% |
| 2025-02-27 | 3.18 | 3.16 | 0.00 | 0.00% | 3.13 | 3.19 | 740058 | 23350.74 | 0.41% |
| 2025-02-26 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.18 | 1013106 | 31942.81 | 0.57% |
| 2025-02-25 | 3.13 | 3.11 | -0.03 | -0.96% | 3.09 | 3.14 | 853426 | 26584.45 | 0.48% |
| 2025-02-24 | 3.08 | 3.14 | 0.06 | 1.95% | 3.07 | 3.16 | 1387945 | 43409.74 | 0.78% |
| 2025-02-21 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 803098 | 24735.54 | 0.45% |
| 2025-02-20 | 3.13 | 3.09 | -0.05 | -1.59% | 3.08 | 3.13 | 703638 | 21788.55 | 0.39% |
| 2025-02-19 | 3.12 | 3.14 | 0.02 | 0.64% | 3.11 | 3.15 | 602277 | 18855.22 | 0.34% |
| 2025-02-18 | 3.16 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 689331 | 21641.03 | 0.39% |
| 2025-02-17 | 3.16 | 3.15 | 0.00 | 0.00% | 3.13 | 3.16 | 555932 | 17487.55 | 0.31% |
| 2025-02-14 | 3.17 | 3.15 | -0.01 | -0.32% | 3.13 | 3.18 | 653132 | 20545.33 | 0.37% |
| 2025-02-13 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 934086 | 29631.60 | 0.52% |
| 2025-02-12 | 3.14 | 3.15 | 0.01 | 0.32% | 3.12 | 3.16 | 566152 | 17767.15 | 0.32% |
| 2025-02-11 | 3.15 | 3.14 | -0.01 | -0.32% | 3.11 | 3.16 | 560301 | 17533.05 | 0.31% |
| 2025-02-10 | 3.14 | 3.15 | 0.01 | 0.32% | 3.14 | 3.18 | 749934 | 23691.12 | 0.42% |
| 2025-02-07 | 3.11 | 3.14 | 0.03 | 0.96% | 3.09 | 3.16 | 856811 | 26820.36 | 0.48% |
| 2025-02-06 | 3.08 | 3.11 | 0.03 | 0.97% | 3.07 | 3.11 | 555350 | 17190.13 | 0.31% |
| 2025-02-05 | 3.12 | 3.08 | -0.02 | -0.65% | 3.08 | 3.13 | 647030 | 20007.78 | 0.36% |
| 2025-01-27 | 3.10 | 3.10 | 0.01 | 0.32% | 3.10 | 3.15 | 607015 | 18918.45 | 0.34% |
| 2025-01-24 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 569601 | 17622.84 | 0.32% |
| 2025-01-23 | 3.08 | 3.08 | 0.02 | 0.65% | 3.08 | 3.13 | 758169 | 23552.07 | 0.42% |
| 2025-01-22 | 3.06 | 3.06 | -0.01 | -0.33% | 3.03 | 3.07 | 553726 | 16897.16 | 0.31% |
| 2025-01-21 | 3.12 | 3.07 | -0.03 | -0.97% | 3.07 | 3.12 | 563860 | 17415.68 | 0.32% |
| 2025-01-20 | 3.14 | 3.10 | -0.03 | -0.96% | 3.09 | 3.17 | 643298 | 20089.17 | 0.36% |
| 2025-01-17 | 3.11 | 3.13 | 0.01 | 0.32% | 3.09 | 3.14 | 505381 | 15783.49 | 0.28% |
| 2025-01-16 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.15 | 644660 | 20150.99 | 0.36% |
| 2025-01-15 | 3.10 | 3.11 | 0.00 | 0.00% | 3.09 | 3.13 | 513877 | 15963.95 | 0.29% |
| 2025-01-14 | 3.04 | 3.11 | 0.07 | 2.30% | 3.03 | 3.11 | 675693 | 20837.31 | 0.38% |
| 2025-01-13 | 3.01 | 3.04 | 0.01 | 0.33% | 2.99 | 3.06 | 629990 | 19100.18 | 0.35% |
| 2025-01-10 | 3.08 | 3.03 | -0.05 | -1.62% | 3.03 | 3.09 | 593938 | 18133.42 | 0.33% |
| 2025-01-09 | 3.10 | 3.08 | -0.03 | -0.96% | 3.06 | 3.11 | 569438 | 17557.27 | 0.32% |
| 2025-01-08 | 3.14 | 3.11 | -0.02 | -0.64% | 3.05 | 3.14 | 891299 | 27600.25 | 0.50% |
| 2025-01-07 | 3.12 | 3.13 | 0.01 | 0.32% | 3.10 | 3.15 | 541143 | 16891.77 | 0.30% |
| 2025-01-06 | 3.13 | 3.12 | -0.01 | -0.32% | 3.09 | 3.15 | 743756 | 23200.05 | 0.42% |
| 2025-01-03 | 3.17 | 3.13 | -0.03 | -0.95% | 3.12 | 3.22 | 950420 | 30146.16 | 0.53% |
| 2025-01-02 | 3.31 | 3.16 | -0.14 | -4.24% | 3.14 | 3.32 | 1324576 | 42771.56 | 0.74% |
| 2024-12-31 | 3.36 | 3.30 | -0.07 | -2.08% | 3.30 | 3.38 | 912266 | 30460.30 | 0.51% |
| 2024-12-30 | 3.36 | 3.37 | 0.02 | 0.60% | 3.34 | 3.38 | 707763 | 23800.61 | 0.40% |
| 2024-12-27 | 3.33 | 3.35 | 0.03 | 0.90% | 3.32 | 3.36 | 761298 | 25469.30 | 0.43% |
| 2024-12-26 | 3.37 | 3.32 | -0.05 | -1.48% | 3.31 | 3.38 | 899314 | 29968.68 | 0.50% |
| 2024-12-25 | 3.37 | 3.37 | 0.00 | 0.00% | 3.35 | 3.39 | 778678 | 26276.88 | 0.44% |
| 2024-12-24 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.38 | 744016 | 24990.31 | 0.42% |
| 2024-12-23 | 3.33 | 3.34 | 0.01 | 0.30% | 3.32 | 3.38 | 876211 | 29416.87 | 0.49% |
| 2024-12-20 | 3.38 | 3.33 | -0.05 | -1.48% | 3.32 | 3.39 | 846017 | 28267.53 | 0.47% |
| 2024-12-19 | 3.33 | 3.38 | 0.02 | 0.60% | 3.31 | 3.40 | 975598 | 32860.10 | 0.55% |
| 2024-12-18 | 3.37 | 3.36 | 0.04 | 1.20% | 3.35 | 3.43 | 1141893 | 38754.23 | 0.64% |
| 2024-12-17 | 3.35 | 3.32 | -0.04 | -1.19% | 3.31 | 3.37 | 803675 | 26814.16 | 0.45% |
| 2024-12-16 | 3.35 | 3.36 | 0.00 | 0.00% | 3.34 | 3.39 | 700339 | 23540.77 | 0.39% |
| 2024-12-13 | 3.43 | 3.36 | -0.09 | -2.61% | 3.35 | 3.43 | 1120664 | 37951.69 | 0.63% |
| 2024-12-12 | 3.42 | 3.45 | 0.02 | 0.58% | 3.40 | 3.45 | 872896 | 29941.88 | 0.49% |
| 2024-12-11 | 3.39 | 3.43 | 0.03 | 0.88% | 3.39 | 3.44 | 832137 | 28479.01 | 0.47% |
| 2024-12-10 | 3.49 | 3.40 | -0.01 | -0.29% | 3.39 | 3.52 | 1412798 | 48542.61 | 0.79% |
| 2024-12-09 | 3.42 | 3.41 | -0.01 | -0.29% | 3.39 | 3.45 | 992623 | 33969.52 | 0.56% |
| 2024-12-06 | 3.36 | 3.42 | 0.06 | 1.79% | 3.35 | 3.43 | 1111574 | 37852.45 | 0.62% |
| 2024-12-05 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.38 | 682560 | 22924.89 | 0.38% |
| 2024-12-04 | 3.40 | 3.37 | -0.05 | -1.46% | 3.35 | 3.41 | 824186 | 27843.70 | 0.46% |
| 2024-12-03 | 3.39 | 3.42 | 0.03 | 0.88% | 3.35 | 3.42 | 1084346 | 36753.08 | 0.61% |
| 2024-12-02 | 3.35 | 3.39 | 0.05 | 1.50% | 3.33 | 3.39 | 1040095 | 35020.45 | 0.58% |
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。
