| 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 | 6.29 | 6.30 | 0.06 | 0.96% | 6.23 | 6.32 | 1652936 | 103742.96 | 0.68% |
| 2026-02-02 | 6.28 | 6.24 | -0.07 | -1.11% | 6.23 | 6.39 | 2086439 | 131509.70 | 0.86% |
| 2026-01-30 | 6.36 | 6.31 | -0.05 | -0.79% | 6.25 | 6.40 | 2204661 | 139642.23 | 0.91% |
| 2026-01-29 | 6.34 | 6.36 | 0.02 | 0.32% | 6.22 | 6.39 | 3435480 | 216189.31 | 1.41% |
| 2026-01-28 | 6.44 | 6.34 | -0.10 | -1.55% | 6.31 | 6.52 | 5636482 | 359823.00 | 2.32% |
| 2026-01-27 | 6.55 | 6.44 | -0.10 | -1.53% | 6.43 | 6.57 | 2235492 | 145065.52 | 0.92% |
| 2026-01-26 | 6.60 | 6.54 | -0.06 | -0.91% | 6.52 | 6.69 | 4765002 | 312532.78 | 1.96% |
| 2026-01-23 | 6.75 | 6.60 | -0.13 | -1.93% | 6.59 | 6.78 | 3144244 | 209517.30 | 1.29% |
| 2026-01-22 | 6.83 | 6.73 | -0.10 | -1.46% | 6.72 | 6.93 | 2358919 | 160164.16 | 0.97% |
| 2026-01-21 | 6.90 | 6.83 | -0.07 | -1.01% | 6.82 | 6.93 | 1182953 | 81202.78 | 0.49% |
| 2026-01-20 | 6.82 | 6.90 | 0.10 | 1.47% | 6.80 | 6.91 | 1281902 | 87968.17 | 0.53% |
| 2026-01-19 | 6.73 | 6.80 | 0.05 | 0.74% | 6.72 | 6.88 | 1230771 | 83884.73 | 0.51% |
| 2026-01-16 | 6.88 | 6.75 | -0.13 | -1.89% | 6.73 | 7.02 | 2213408 | 151501.25 | 0.91% |
| 2026-01-15 | 6.88 | 6.88 | -0.03 | -0.43% | 6.86 | 6.91 | 831173 | 57172.16 | 0.34% |
| 2026-01-14 | 7.04 | 6.91 | -0.14 | -1.99% | 6.90 | 7.06 | 1698956 | 118583.62 | 0.70% |
| 2026-01-13 | 7.09 | 7.05 | -0.02 | -0.28% | 7.01 | 7.11 | 1002982 | 70781.44 | 0.41% |
| 2026-01-12 | 7.03 | 7.07 | 0.04 | 0.57% | 7.00 | 7.09 | 1028008 | 72483.77 | 0.42% |
| 2026-01-09 | 7.01 | 7.03 | 0.01 | 0.14% | 6.99 | 7.07 | 876496 | 61564.10 | 0.36% |
| 2026-01-08 | 6.99 | 7.02 | 0.01 | 0.14% | 6.95 | 7.04 | 639197 | 44735.73 | 0.26% |
| 2026-01-07 | 7.06 | 7.01 | -0.05 | -0.71% | 6.98 | 7.07 | 893764 | 62777.48 | 0.37% |
| 2026-01-06 | 6.94 | 7.06 | 0.14 | 2.02% | 6.92 | 7.11 | 1282989 | 90152.77 | 0.53% |
| 2026-01-05 | 6.83 | 6.92 | 0.10 | 1.47% | 6.83 | 6.93 | 914958 | 62946.53 | 0.38% |
| 2025-12-31 | 6.85 | 6.82 | -0.03 | -0.44% | 6.81 | 6.87 | 561506 | 38332.84 | 0.23% |
| 2025-12-30 | 6.90 | 6.85 | -0.06 | -0.87% | 6.81 | 6.91 | 636745 | 43653.88 | 0.26% |
| 2025-12-29 | 6.90 | 6.91 | 0.01 | 0.14% | 6.88 | 6.98 | 780186 | 54086.62 | 0.32% |
| 2025-12-26 | 6.92 | 6.90 | -0.02 | -0.29% | 6.88 | 6.93 | 546045 | 37699.70 | 0.22% |
| 2025-12-25 | 6.93 | 6.92 | -0.01 | -0.14% | 6.90 | 6.93 | 449385 | 31075.93 | 0.18% |
| 2025-12-24 | 6.89 | 6.93 | 0.03 | 0.43% | 6.85 | 6.96 | 761267 | 52770.59 | 0.31% |
| 2025-12-23 | 6.86 | 6.90 | 0.05 | 0.73% | 6.84 | 6.91 | 725833 | 49990.33 | 0.30% |
| 2025-12-22 | 6.88 | 6.85 | -0.02 | -0.29% | 6.85 | 6.93 | 798180 | 54885.14 | 0.33% |
| 2025-12-19 | 6.86 | 6.87 | -0.02 | -0.29% | 6.86 | 6.91 | 792215 | 54516.08 | 0.33% |
| 2025-12-18 | 6.89 | 6.89 | 0.05 | 0.73% | 6.82 | 6.90 | 730700 | 50182.68 | 0.30% |
| 2025-12-17 | 6.78 | 6.84 | 0.07 | 1.03% | 6.73 | 6.88 | 904060 | 61595.00 | 0.37% |
| 2025-12-16 | 6.78 | 6.77 | -0.01 | -0.15% | 6.71 | 6.79 | 1093878 | 73893.79 | 0.45% |
| 2025-12-15 | 7.07 | 6.78 | -0.31 | -4.37% | 6.75 | 7.07 | 2731447 | 187526.58 | 1.12% |
| 2025-12-12 | 6.98 | 7.09 | 0.10 | 1.43% | 6.93 | 7.10 | 1946989 | 137055.97 | 0.80% |
| 2025-12-11 | 7.00 | 6.99 | -0.02 | -0.29% | 6.95 | 7.06 | 1042496 | 72977.08 | 0.43% |
| 2025-12-10 | 6.94 | 7.01 | 0.06 | 0.86% | 6.87 | 7.02 | 902187 | 62547.06 | 0.37% |
| 2025-12-09 | 7.06 | 6.95 | -0.11 | -1.56% | 6.93 | 7.07 | 964149 | 67300.48 | 0.40% |
| 2025-12-08 | 7.10 | 7.06 | -0.05 | -0.70% | 7.05 | 7.15 | 951924 | 67470.26 | 0.39% |
| 2025-12-05 | 7.02 | 7.11 | 0.08 | 1.14% | 7.00 | 7.11 | 961611 | 67986.20 | 0.40% |
| 2025-12-04 | 7.10 | 7.03 | -0.07 | -0.99% | 6.99 | 7.13 | 982885 | 69270.21 | 0.40% |
| 2025-12-03 | 7.11 | 7.10 | -0.01 | -0.14% | 7.08 | 7.15 | 671830 | 47729.20 | 0.28% |
| 2025-12-02 | 7.13 | 7.11 | -0.02 | -0.28% | 7.08 | 7.14 | 554333 | 39356.25 | 0.23% |
| 2025-12-01 | 7.20 | 7.13 | -0.14 | -1.93% | 7.09 | 7.23 | 1346682 | 96005.86 | 0.55% |
| 2025-11-28 | 7.23 | 7.27 | 0.04 | 0.55% | 7.17 | 7.28 | 613900 | 44431.80 | 0.25% |
| 2025-11-27 | 7.26 | 7.23 | -0.04 | -0.55% | 7.20 | 7.26 | 666076 | 48140.75 | 0.27% |
| 2025-11-26 | 7.23 | 7.27 | 0.04 | 0.55% | 7.19 | 7.28 | 850943 | 61513.54 | 0.35% |
| 2025-11-25 | 7.27 | 7.23 | -0.02 | -0.28% | 7.22 | 7.28 | 945459 | 68457.90 | 0.39% |
| 2025-11-24 | 7.33 | 7.25 | -0.09 | -1.23% | 7.25 | 7.35 | 984897 | 71708.34 | 0.40% |
| 2025-11-21 | 7.41 | 7.34 | -0.11 | -1.48% | 7.27 | 7.42 | 1053600 | 77144.87 | 0.43% |
| 2025-11-20 | 7.50 | 7.45 | -0.01 | -0.13% | 7.43 | 7.51 | 548024 | 40955.21 | 0.23% |
| 2025-11-19 | 7.57 | 7.57 | 0.02 | 0.26% | 7.53 | 7.59 | 547130 | 41386.02 | 0.22% |
| 2025-11-18 | 7.62 | 7.55 | -0.07 | -0.92% | 7.53 | 7.65 | 703721 | 53245.62 | 0.29% |
| 2025-11-17 | 7.74 | 7.62 | -0.12 | -1.55% | 7.60 | 7.75 | 849383 | 64960.67 | 0.35% |
| 2025-11-14 | 7.85 | 7.74 | -0.11 | -1.40% | 7.73 | 7.88 | 803741 | 62506.02 | 0.33% |
| 2025-11-13 | 7.93 | 7.85 | -0.07 | -0.88% | 7.80 | 7.97 | 828871 | 65068.93 | 0.34% |
| 2025-11-12 | 7.96 | 7.92 | -0.01 | -0.13% | 7.88 | 7.99 | 724667 | 57540.32 | 0.30% |
| 2025-11-11 | 7.95 | 7.93 | 0.00 | 0.00% | 7.87 | 7.97 | 674063 | 53391.27 | 0.28% |
| 2025-11-10 | 7.97 | 7.93 | -0.02 | -0.25% | 7.84 | 7.99 | 736548 | 58336.00 | 0.30% |
| 2025-11-07 | 7.89 | 7.95 | 0.04 | 0.51% | 7.88 | 7.99 | 915920 | 72928.12 | 0.38% |
| 2025-11-06 | 7.70 | 7.91 | 0.19 | 2.46% | 7.69 | 7.95 | 1411082 | 111288.88 | 0.58% |
| 2025-11-05 | 7.62 | 7.72 | 0.09 | 1.18% | 7.57 | 7.73 | 1002392 | 76717.93 | 0.41% |
| 2025-11-04 | 7.64 | 7.63 | -0.01 | -0.13% | 7.61 | 7.75 | 1211818 | 93118.85 | 0.50% |
| 2025-11-03 | 7.67 | 7.64 | -0.03 | -0.39% | 7.60 | 7.71 | 1346911 | 102813.72 | 0.55% |
| 2025-10-31 | 7.82 | 7.67 | -0.37 | -4.60% | 7.59 | 7.82 | 3050077 | 234120.73 | 1.25% |
| 2025-10-30 | 8.04 | 8.04 | 0.00 | 0.00% | 8.02 | 8.23 | 1305964 | 105864.25 | 0.54% |
| 2025-10-29 | 8.03 | 8.04 | 0.01 | 0.12% | 7.98 | 8.09 | 699585 | 56235.70 | 0.29% |
| 2025-10-28 | 8.00 | 8.03 | 0.03 | 0.38% | 7.93 | 8.09 | 1049358 | 84088.57 | 0.43% |
| 2025-10-27 | 7.98 | 8.00 | 0.04 | 0.50% | 7.93 | 8.08 | 1075790 | 86060.19 | 0.44% |
| 2025-10-24 | 8.01 | 7.96 | -0.02 | -0.25% | 7.93 | 8.06 | 941840 | 75164.05 | 0.39% |
| 2025-10-23 | 7.92 | 7.98 | 0.06 | 0.76% | 7.87 | 7.99 | 1102802 | 87624.12 | 0.45% |
| 2025-10-22 | 7.90 | 7.92 | -0.01 | -0.13% | 7.87 | 7.99 | 932651 | 73835.44 | 0.38% |
| 2025-10-21 | 7.68 | 7.93 | 0.25 | 3.26% | 7.67 | 7.98 | 1424250 | 112428.09 | 0.59% |
| 2025-10-20 | 7.77 | 7.68 | -0.03 | -0.39% | 7.62 | 7.80 | 828860 | 63669.99 | 0.34% |
| 2025-10-17 | 7.89 | 7.71 | -0.16 | -2.03% | 7.70 | 7.90 | 1137659 | 88515.42 | 0.47% |
| 2025-10-16 | 7.82 | 7.87 | 0.04 | 0.51% | 7.78 | 7.99 | 1437718 | 113423.80 | 0.59% |
| 2025-10-15 | 7.72 | 7.83 | 0.13 | 1.69% | 7.66 | 7.85 | 1499071 | 116741.31 | 0.62% |
| 2025-10-14 | 7.66 | 7.70 | 0.05 | 0.65% | 7.62 | 7.75 | 1339409 | 102791.58 | 0.55% |
| 2025-10-13 | 7.55 | 7.65 | -0.08 | -1.03% | 7.52 | 7.67 | 1264950 | 96082.91 | 0.52% |
中国中车(601766)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。
