| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 2.92 | 2.89 | -0.04 | -1.37% | 2.88 | 2.93 | 594731 | 17280.04 | 0.33% |
| 2025-04-28 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.96 | 452840 | 13278.71 | 0.25% |
| 2025-04-25 | 2.94 | 2.95 | 0.02 | 0.68% | 2.93 | 2.96 | 566515 | 16704.98 | 0.32% |
| 2025-04-24 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.96 | 566724 | 16650.72 | 0.32% |
| 2025-04-23 | 2.96 | 2.95 | 0.00 | 0.00% | 2.94 | 2.97 | 395952 | 11677.10 | 0.22% |
| 2025-04-22 | 2.95 | 2.95 | -0.01 | -0.34% | 2.94 | 2.97 | 500720 | 14794.46 | 0.28% |
| 2025-04-21 | 2.96 | 2.96 | 0.00 | 0.00% | 2.94 | 2.98 | 524601 | 15503.73 | 0.29% |
| 2025-04-18 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 2.97 | 478594 | 14140.05 | 0.27% |
| 2025-04-17 | 2.94 | 2.96 | 0.01 | 0.34% | 2.92 | 2.96 | 543849 | 16041.71 | 0.30% |
| 2025-04-16 | 2.92 | 2.95 | 0.02 | 0.68% | 2.89 | 2.95 | 791626 | 23120.52 | 0.44% |
| 2025-04-15 | 2.95 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 526086 | 15360.52 | 0.29% |
| 2025-04-14 | 2.96 | 2.94 | 0.00 | 0.00% | 2.93 | 2.96 | 712896 | 20994.60 | 0.40% |
| 2025-04-11 | 2.97 | 2.94 | -0.04 | -1.34% | 2.93 | 2.97 | 815015 | 24011.43 | 0.46% |
| 2025-04-10 | 3.00 | 2.98 | 0.01 | 0.34% | 2.94 | 3.01 | 1077380 | 32044.59 | 0.60% |
| 2025-04-09 | 2.92 | 2.97 | 0.04 | 1.37% | 2.86 | 2.97 | 1231866 | 35951.70 | 0.69% |
| 2025-04-08 | 2.81 | 2.93 | 0.14 | 5.02% | 2.81 | 2.94 | 1731172 | 50168.09 | 0.97% |
| 2025-04-07 | 3.00 | 2.79 | -0.27 | -8.82% | 2.75 | 3.01 | 2077033 | 58958.83 | 1.16% |
| 2025-04-03 | 3.02 | 3.06 | 0.03 | 0.99% | 3.00 | 3.08 | 1015618 | 30989.97 | 0.57% |
| 2025-04-02 | 3.03 | 3.03 | 0.01 | 0.33% | 3.01 | 3.06 | 797491 | 24210.38 | 0.45% |
| 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% |
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。
