| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 7.16 | 7.16 | -0.01 | -0.14% | 7.13 | 7.18 | 390731 | 27925.91 | 0.16% |
| 2025-06-16 | 7.21 | 7.17 | -0.05 | -0.69% | 7.14 | 7.22 | 423109 | 30323.27 | 0.17% |
| 2025-06-13 | 7.14 | 7.22 | 0.08 | 1.12% | 7.12 | 7.22 | 685514 | 49244.04 | 0.28% |
| 2025-06-12 | 7.15 | 7.14 | -0.02 | -0.28% | 7.10 | 7.17 | 428634 | 30575.59 | 0.18% |
| 2025-06-11 | 7.12 | 7.16 | 0.05 | 0.70% | 7.11 | 7.21 | 525410 | 37721.62 | 0.22% |
| 2025-06-10 | 7.17 | 7.11 | -0.08 | -1.11% | 7.10 | 7.21 | 521624 | 37293.61 | 0.21% |
| 2025-06-09 | 7.18 | 7.19 | 0.01 | 0.14% | 7.17 | 7.24 | 405410 | 29182.58 | 0.17% |
| 2025-06-06 | 7.17 | 7.18 | 0.01 | 0.14% | 7.16 | 7.22 | 403923 | 29047.88 | 0.17% |
| 2025-06-05 | 7.15 | 7.17 | 0.02 | 0.28% | 7.11 | 7.20 | 462632 | 33109.76 | 0.19% |
| 2025-06-04 | 7.20 | 7.15 | -0.06 | -0.83% | 7.14 | 7.22 | 553423 | 39723.53 | 0.23% |
| 2025-06-03 | 7.18 | 7.21 | 0.01 | 0.14% | 7.16 | 7.24 | 465032 | 33476.17 | 0.19% |
| 2025-05-30 | 7.24 | 7.20 | -0.05 | -0.69% | 7.17 | 7.26 | 530172 | 38242.01 | 0.22% |
| 2025-05-29 | 7.23 | 7.25 | 0.02 | 0.28% | 7.22 | 7.29 | 461504 | 33503.35 | 0.19% |
| 2025-05-28 | 7.27 | 7.23 | -0.02 | -0.28% | 7.22 | 7.28 | 292789 | 21218.33 | 0.12% |
| 2025-05-27 | 7.23 | 7.25 | 0.02 | 0.28% | 7.22 | 7.30 | 443013 | 32171.75 | 0.18% |
| 2025-05-26 | 7.27 | 7.23 | -0.05 | -0.69% | 7.20 | 7.30 | 507723 | 36754.15 | 0.21% |
| 2025-05-23 | 7.37 | 7.28 | -0.11 | -1.49% | 7.28 | 7.44 | 522732 | 38445.29 | 0.21% |
| 2025-05-22 | 7.25 | 7.39 | 0.13 | 1.79% | 7.24 | 7.44 | 955919 | 70467.65 | 0.39% |
| 2025-05-21 | 7.30 | 7.26 | -0.03 | -0.41% | 7.26 | 7.32 | 415435 | 30255.31 | 0.17% |
| 2025-05-20 | 7.29 | 7.29 | -0.02 | -0.27% | 7.28 | 7.34 | 348876 | 25462.84 | 0.14% |
| 2025-05-19 | 7.28 | 7.31 | 0.03 | 0.41% | 7.25 | 7.33 | 412732 | 30108.93 | 0.17% |
| 2025-05-16 | 7.34 | 7.28 | -0.07 | -0.95% | 7.23 | 7.37 | 584971 | 42614.01 | 0.24% |
| 2025-05-15 | 7.35 | 7.35 | -0.01 | -0.14% | 7.32 | 7.40 | 489979 | 36027.85 | 0.20% |
| 2025-05-14 | 7.33 | 7.36 | 0.04 | 0.55% | 7.26 | 7.40 | 616482 | 45209.73 | 0.25% |
| 2025-05-13 | 7.42 | 7.32 | 0.02 | 0.27% | 7.27 | 7.42 | 751541 | 55091.79 | 0.31% |
| 2025-05-12 | 7.26 | 7.30 | 0.09 | 1.25% | 7.21 | 7.38 | 715402 | 52244.34 | 0.29% |
| 2025-05-09 | 7.26 | 7.21 | -0.03 | -0.41% | 7.18 | 7.26 | 426463 | 30783.77 | 0.18% |
| 2025-05-08 | 7.11 | 7.24 | 0.09 | 1.26% | 7.10 | 7.29 | 972520 | 70332.42 | 0.40% |
| 2025-05-07 | 7.19 | 7.15 | 0.10 | 1.42% | 7.05 | 7.19 | 936994 | 66556.55 | 0.39% |
| 2025-05-06 | 7.06 | 7.05 | 0.03 | 0.43% | 7.01 | 7.10 | 843681 | 59493.61 | 0.35% |
| 2025-04-30 | 7.14 | 7.02 | -0.10 | -1.40% | 7.01 | 7.16 | 887231 | 62830.20 | 0.36% |
| 2025-04-29 | 7.03 | 7.12 | 0.09 | 1.28% | 7.01 | 7.13 | 654576 | 46450.54 | 0.27% |
| 2025-04-28 | 7.02 | 7.03 | 0.02 | 0.29% | 6.97 | 7.06 | 609996 | 42908.95 | 0.25% |
| 2025-04-25 | 7.04 | 7.01 | -0.02 | -0.28% | 6.99 | 7.07 | 488480 | 34272.21 | 0.20% |
| 2025-04-24 | 7.00 | 7.03 | 0.04 | 0.57% | 6.98 | 7.05 | 625071 | 43894.15 | 0.26% |
| 2025-04-23 | 7.01 | 6.99 | 0.00 | 0.00% | 6.96 | 7.04 | 581045 | 40676.72 | 0.24% |
| 2025-04-22 | 6.97 | 6.99 | 0.01 | 0.14% | 6.95 | 7.02 | 525179 | 36728.62 | 0.22% |
| 2025-04-21 | 7.02 | 6.98 | -0.04 | -0.57% | 6.97 | 7.04 | 481150 | 33661.34 | 0.20% |
| 2025-04-18 | 7.00 | 7.02 | -0.01 | -0.14% | 6.96 | 7.04 | 514143 | 36052.88 | 0.21% |
| 2025-04-17 | 6.99 | 7.03 | 0.00 | 0.00% | 6.96 | 7.05 | 692144 | 48410.93 | 0.28% |
| 2025-04-16 | 6.93 | 7.03 | 0.08 | 1.15% | 6.90 | 7.03 | 1254334 | 87392.19 | 0.52% |
| 2025-04-15 | 6.94 | 6.95 | -0.01 | -0.14% | 6.86 | 6.96 | 827671 | 57143.99 | 0.34% |
| 2025-04-14 | 6.95 | 6.96 | 0.00 | 0.00% | 6.91 | 6.99 | 1004614 | 69884.48 | 0.41% |
| 2025-04-11 | 6.99 | 6.96 | -0.03 | -0.43% | 6.88 | 6.99 | 1292499 | 89542.71 | 0.53% |
| 2025-04-10 | 7.22 | 6.99 | -0.16 | -2.24% | 6.95 | 7.22 | 2349623 | 164620.78 | 0.97% |
| 2025-04-09 | 7.10 | 7.15 | 0.13 | 1.85% | 6.79 | 7.15 | 2826922 | 196845.52 | 1.16% |
| 2025-04-08 | 6.69 | 7.02 | 0.64 | 10.03% | 6.69 | 7.02 | 3169617 | 219234.80 | 1.30% |
| 2025-04-07 | 6.72 | 6.38 | -0.53 | -7.67% | 6.26 | 6.73 | 2354746 | 152174.81 | 0.97% |
| 2025-04-03 | 6.86 | 6.91 | -0.02 | -0.29% | 6.84 | 6.97 | 815021 | 56310.42 | 0.34% |
| 2025-04-02 | 6.99 | 6.93 | -0.05 | -0.72% | 6.92 | 7.05 | 792934 | 55170.53 | 0.33% |
| 2025-04-01 | 7.08 | 6.98 | -0.08 | -1.13% | 6.94 | 7.10 | 1182596 | 82546.93 | 0.49% |
| 2025-03-31 | 7.27 | 7.06 | -0.24 | -3.29% | 7.05 | 7.28 | 1267092 | 90340.35 | 0.52% |
| 2025-03-28 | 7.36 | 7.30 | -0.08 | -1.08% | 7.29 | 7.39 | 575827 | 42172.12 | 0.24% |
| 2025-03-27 | 7.39 | 7.38 | -0.03 | -0.40% | 7.32 | 7.43 | 506550 | 37355.41 | 0.21% |
| 2025-03-26 | 7.40 | 7.41 | 0.03 | 0.41% | 7.36 | 7.43 | 494577 | 36606.60 | 0.20% |
| 2025-03-25 | 7.30 | 7.38 | 0.08 | 1.10% | 7.25 | 7.42 | 645735 | 47609.50 | 0.27% |
| 2025-03-24 | 7.31 | 7.30 | -0.01 | -0.14% | 7.26 | 7.39 | 682478 | 49883.70 | 0.28% |
| 2025-03-21 | 7.37 | 7.31 | -0.08 | -1.08% | 7.30 | 7.52 | 1062430 | 78492.77 | 0.44% |
| 2025-03-20 | 7.42 | 7.39 | -0.04 | -0.54% | 7.32 | 7.42 | 661187 | 48703.02 | 0.27% |
| 2025-03-19 | 7.41 | 7.43 | 0.02 | 0.27% | 7.38 | 7.44 | 455031 | 33724.19 | 0.19% |
| 2025-03-18 | 7.46 | 7.41 | -0.02 | -0.27% | 7.40 | 7.47 | 541697 | 40222.09 | 0.22% |
| 2025-03-17 | 7.61 | 7.43 | -0.09 | -1.20% | 7.43 | 7.61 | 994690 | 74655.16 | 0.41% |
| 2025-03-14 | 7.28 | 7.52 | 0.24 | 3.30% | 7.28 | 7.55 | 1430194 | 106595.08 | 0.59% |
| 2025-03-13 | 7.33 | 7.28 | -0.05 | -0.68% | 7.25 | 7.36 | 682576 | 49815.71 | 0.28% |
| 2025-03-12 | 7.40 | 7.33 | -0.07 | -0.95% | 7.30 | 7.40 | 785549 | 57586.83 | 0.32% |
| 2025-03-11 | 7.39 | 7.40 | -0.04 | -0.54% | 7.33 | 7.46 | 871668 | 64283.14 | 0.36% |
| 2025-03-10 | 7.58 | 7.44 | -0.15 | -1.98% | 7.42 | 7.65 | 1067334 | 80012.83 | 0.44% |
| 2025-03-07 | 7.57 | 7.59 | 0.02 | 0.26% | 7.54 | 7.61 | 799164 | 60552.86 | 0.33% |
| 2025-03-06 | 7.56 | 7.57 | 0.02 | 0.26% | 7.46 | 7.60 | 826361 | 62310.80 | 0.34% |
| 2025-03-05 | 7.50 | 7.55 | 0.03 | 0.40% | 7.48 | 7.60 | 622706 | 46967.89 | 0.26% |
| 2025-03-04 | 7.48 | 7.52 | 0.02 | 0.27% | 7.47 | 7.54 | 483673 | 36320.70 | 0.20% |
| 2025-03-03 | 7.50 | 7.50 | 0.02 | 0.27% | 7.48 | 7.63 | 856296 | 64692.01 | 0.35% |
| 2025-02-28 | 7.57 | 7.48 | -0.11 | -1.45% | 7.48 | 7.68 | 942887 | 71478.12 | 0.39% |
| 2025-02-27 | 7.52 | 7.59 | 0.05 | 0.66% | 7.48 | 7.59 | 686831 | 51750.62 | 0.28% |
| 2025-02-26 | 7.51 | 7.54 | 0.03 | 0.40% | 7.50 | 7.62 | 603036 | 45534.28 | 0.25% |
| 2025-02-25 | 7.58 | 7.51 | -0.12 | -1.57% | 7.48 | 7.64 | 798819 | 60327.11 | 0.33% |
| 2025-02-24 | 7.56 | 7.63 | 0.07 | 0.93% | 7.53 | 7.72 | 1010551 | 77274.21 | 0.42% |
| 2025-02-21 | 7.45 | 7.56 | 0.14 | 1.89% | 7.40 | 7.56 | 1155844 | 86761.45 | 0.48% |
| 2025-02-20 | 7.53 | 7.42 | -0.13 | -1.72% | 7.35 | 7.53 | 1031161 | 76488.04 | 0.42% |
| 2025-02-19 | 7.54 | 7.55 | 0.00 | 0.00% | 7.52 | 7.67 | 963863 | 73115.70 | 0.40% |
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。
