| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 3.20 | 3.19 | -0.01 | -0.31% | 3.18 | 3.27 | 1960400 | 63387.17 | 1.10% |
| 2025-08-13 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.22 | 1834613 | 58584.06 | 1.03% |
| 2025-08-12 | 3.20 | 3.18 | -0.02 | -0.63% | 3.17 | 3.21 | 1365400 | 43489.53 | 0.76% |
| 2025-08-11 | 3.15 | 3.20 | 0.08 | 2.56% | 3.15 | 3.21 | 2231951 | 71089.06 | 1.25% |
| 2025-08-08 | 3.04 | 3.12 | 0.08 | 2.63% | 3.03 | 3.13 | 1622190 | 50195.30 | 0.91% |
| 2025-08-07 | 3.04 | 3.04 | 0.01 | 0.33% | 3.02 | 3.05 | 872304 | 26477.53 | 0.49% |
| 2025-08-06 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 743215 | 22454.31 | 0.42% |
| 2025-08-05 | 3.01 | 3.02 | 0.02 | 0.67% | 3.00 | 3.02 | 683386 | 20580.26 | 0.38% |
| 2025-08-04 | 2.99 | 3.00 | 0.00 | 0.00% | 2.99 | 3.01 | 689574 | 20684.05 | 0.39% |
| 2025-08-01 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.04 | 982604 | 29595.50 | 0.55% |
| 2025-07-31 | 3.07 | 3.03 | -0.05 | -1.62% | 3.02 | 3.08 | 1250360 | 37969.08 | 0.70% |
| 2025-07-30 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.11 | 1151963 | 35594.29 | 0.65% |
| 2025-07-29 | 3.09 | 3.07 | -0.02 | -0.65% | 3.05 | 3.09 | 997468 | 30602.96 | 0.56% |
| 2025-07-28 | 3.10 | 3.09 | -0.02 | -0.64% | 3.08 | 3.12 | 1054736 | 32657.95 | 0.59% |
| 2025-07-25 | 3.20 | 3.11 | -0.10 | -3.12% | 3.10 | 3.20 | 1640922 | 51543.07 | 0.92% |
| 2025-07-24 | 3.16 | 3.21 | 0.04 | 1.26% | 3.13 | 3.23 | 1851512 | 59168.40 | 1.04% |
| 2025-07-23 | 3.24 | 3.17 | -0.06 | -1.86% | 3.16 | 3.26 | 1980654 | 63494.11 | 1.11% |
| 2025-07-22 | 3.14 | 3.23 | 0.09 | 2.87% | 3.10 | 3.25 | 2737548 | 87150.20 | 1.53% |
| 2025-07-21 | 3.06 | 3.14 | 0.13 | 4.32% | 3.06 | 3.15 | 2194678 | 68264.97 | 1.23% |
| 2025-07-18 | 3.02 | 3.07 | 0.05 | 1.66% | 3.02 | 3.07 | 746872 | 22734.16 | 0.42% |
| 2025-07-17 | 3.02 | 3.02 | 0.00 | 0.00% | 3.01 | 3.04 | 565086 | 17080.72 | 0.32% |
| 2025-07-16 | 3.05 | 3.02 | -0.03 | -0.98% | 3.00 | 3.06 | 758168 | 22951.27 | 0.42% |
| 2025-07-15 | 3.08 | 3.05 | -0.03 | -0.97% | 3.03 | 3.09 | 929688 | 28389.53 | 0.52% |
| 2025-07-14 | 3.07 | 3.08 | 0.01 | 0.33% | 3.07 | 3.11 | 975451 | 30138.54 | 0.55% |
| 2025-07-11 | 3.07 | 3.07 | 0.01 | 0.33% | 3.05 | 3.13 | 1509772 | 46604.68 | 0.85% |
| 2025-07-10 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.08 | 1168049 | 35710.50 | 0.65% |
| 2025-07-09 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.07 | 1009084 | 30704.99 | 0.57% |
| 2025-07-08 | 3.02 | 3.03 | 0.02 | 0.66% | 2.98 | 3.03 | 1013775 | 30501.35 | 0.57% |
| 2025-07-07 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.03 | 469183 | 14146.78 | 0.26% |
| 2025-07-04 | 3.02 | 3.01 | 0.00 | 0.00% | 3.01 | 3.03 | 583690 | 17624.96 | 0.33% |
| 2025-07-03 | 3.03 | 3.01 | -0.01 | -0.33% | 3.01 | 3.04 | 641012 | 19387.07 | 0.36% |
| 2025-07-02 | 2.98 | 3.02 | 0.04 | 1.34% | 2.97 | 3.03 | 1057995 | 31831.14 | 0.59% |
| 2025-07-01 | 2.99 | 2.98 | 0.00 | 0.00% | 2.96 | 2.99 | 642808 | 19118.67 | 0.36% |
| 2025-06-30 | 2.98 | 2.98 | 0.00 | 0.00% | 2.98 | 3.00 | 457159 | 13661.30 | 0.26% |
| 2025-06-27 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 3.00 | 931849 | 27814.63 | 0.52% |
| 2025-06-26 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 588437 | 17442.72 | 0.33% |
| 2025-06-25 | 2.94 | 2.97 | 0.02 | 0.68% | 2.93 | 2.97 | 827363 | 24426.15 | 0.46% |
| 2025-06-24 | 2.92 | 2.95 | 0.04 | 1.37% | 2.91 | 2.95 | 785028 | 23050.61 | 0.44% |
| 2025-06-23 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.92 | 557374 | 16170.86 | 0.31% |
| 2025-06-20 | 2.88 | 2.90 | 0.02 | 0.69% | 2.88 | 2.91 | 533592 | 15455.84 | 0.30% |
| 2025-06-19 | 2.92 | 2.88 | -0.04 | -1.37% | 2.88 | 2.92 | 614524 | 17779.99 | 0.34% |
| 2025-06-18 | 2.93 | 2.92 | -0.02 | -0.68% | 2.91 | 2.94 | 534348 | 15619.12 | 0.30% |
| 2025-06-17 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 660368 | 19356.90 | 0.37% |
| 2025-06-16 | 2.93 | 2.92 | -0.02 | -0.68% | 2.92 | 2.94 | 458537 | 13412.16 | 0.26% |
| 2025-06-13 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.95 | 747579 | 21953.94 | 0.42% |
| 2025-06-12 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 2.96 | 497901 | 14646.48 | 0.28% |
| 2025-06-11 | 2.95 | 2.95 | 0.01 | 0.34% | 2.93 | 2.97 | 663236 | 19610.06 | 0.37% |
| 2025-06-10 | 2.96 | 2.94 | -0.02 | -0.68% | 2.92 | 2.97 | 659114 | 19420.80 | 0.37% |
| 2025-06-09 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 2.96 | 434092 | 12819.86 | 0.24% |
| 2025-06-06 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.96 | 717544 | 21136.43 | 0.40% |
| 2025-06-05 | 2.94 | 2.93 | -0.02 | -0.68% | 2.92 | 2.95 | 405503 | 11880.52 | 0.23% |
| 2025-06-04 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.95 | 462932 | 13607.06 | 0.26% |
| 2025-06-03 | 2.92 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 541238 | 15835.85 | 0.30% |
| 2025-05-30 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 458981 | 13417.85 | 0.26% |
| 2025-05-29 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 453905 | 13288.97 | 0.25% |
| 2025-05-28 | 2.92 | 2.92 | -0.01 | -0.34% | 2.91 | 2.93 | 211938 | 6181.91 | 0.12% |
| 2025-05-27 | 2.91 | 2.93 | 0.02 | 0.69% | 2.91 | 2.93 | 349830 | 10214.38 | 0.20% |
| 2025-05-26 | 2.92 | 2.91 | 0.00 | 0.00% | 2.91 | 2.93 | 321643 | 9383.90 | 0.18% |
| 2025-05-23 | 2.93 | 2.91 | -0.02 | -0.68% | 2.91 | 2.95 | 472100 | 13832.45 | 0.26% |
| 2025-05-22 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 584202 | 17168.05 | 0.33% |
| 2025-05-21 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 351089 | 10415.26 | 0.20% |
| 2025-05-20 | 2.98 | 2.97 | 0.00 | 0.00% | 2.95 | 2.98 | 431810 | 12804.82 | 0.24% |
| 2025-05-19 | 2.96 | 2.97 | 0.01 | 0.34% | 2.96 | 2.99 | 470556 | 14000.21 | 0.26% |
| 2025-05-16 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 693573 | 20584.82 | 0.39% |
| 2025-05-15 | 3.01 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 728779 | 21890.82 | 0.41% |
| 2025-05-14 | 2.99 | 3.02 | 0.02 | 0.67% | 2.96 | 3.02 | 773646 | 23150.15 | 0.43% |
| 2025-05-13 | 2.99 | 3.00 | 0.03 | 1.01% | 2.96 | 3.01 | 925154 | 27667.07 | 0.52% |
| 2025-05-12 | 2.95 | 2.97 | 0.03 | 1.02% | 2.94 | 2.97 | 582860 | 17228.57 | 0.33% |
| 2025-05-09 | 2.95 | 2.94 | -0.01 | -0.34% | 2.93 | 2.96 | 378804 | 11159.30 | 0.21% |
| 2025-05-08 | 2.96 | 2.95 | -0.02 | -0.67% | 2.95 | 2.98 | 533600 | 15797.11 | 0.30% |
| 2025-05-07 | 2.96 | 2.97 | 0.04 | 1.37% | 2.93 | 2.97 | 792227 | 23397.12 | 0.44% |
| 2025-05-06 | 2.91 | 2.93 | 0.04 | 1.38% | 2.90 | 2.94 | 646585 | 18892.54 | 0.36% |
| 2025-04-30 | 2.87 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 679695 | 19616.24 | 0.38% |
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。
