| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 7.55 | 7.55 | 0.00 | 0.00% | 7.51 | 7.70 | 1160734 | 88234.63 | 0.48% |
| 2025-02-17 | 7.58 | 7.55 | 0.01 | 0.13% | 7.47 | 7.60 | 770512 | 57986.80 | 0.32% |
| 2025-02-14 | 7.40 | 7.54 | 0.13 | 1.75% | 7.39 | 7.55 | 827976 | 61872.98 | 0.34% |
| 2025-02-13 | 7.45 | 7.41 | -0.04 | -0.54% | 7.40 | 7.49 | 582701 | 43380.35 | 0.24% |
| 2025-02-12 | 7.38 | 7.45 | 0.05 | 0.68% | 7.37 | 7.48 | 474253 | 35222.69 | 0.19% |
| 2025-02-11 | 7.46 | 7.40 | -0.08 | -1.07% | 7.37 | 7.49 | 546653 | 40482.14 | 0.22% |
| 2025-02-10 | 7.46 | 7.48 | 0.02 | 0.27% | 7.40 | 7.54 | 769891 | 57607.89 | 0.32% |
| 2025-02-07 | 7.36 | 7.46 | 0.09 | 1.22% | 7.30 | 7.52 | 977567 | 72557.09 | 0.40% |
| 2025-02-06 | 7.30 | 7.37 | 0.04 | 0.55% | 7.18 | 7.38 | 809852 | 59249.71 | 0.33% |
| 2025-02-05 | 7.49 | 7.33 | -0.11 | -1.48% | 7.30 | 7.49 | 708095 | 51987.45 | 0.29% |
| 2025-01-27 | 7.46 | 7.44 | -0.01 | -0.13% | 7.44 | 7.54 | 566927 | 42413.80 | 0.23% |
| 2025-01-24 | 7.39 | 7.45 | 0.07 | 0.95% | 7.35 | 7.51 | 769986 | 57420.73 | 0.32% |
| 2025-01-23 | 7.38 | 7.38 | 0.06 | 0.82% | 7.36 | 7.49 | 837230 | 62144.49 | 0.34% |
| 2025-01-22 | 7.40 | 7.32 | -0.10 | -1.35% | 7.26 | 7.42 | 795304 | 58115.50 | 0.33% |
| 2025-01-21 | 7.47 | 7.42 | -0.01 | -0.13% | 7.39 | 7.56 | 765206 | 57109.14 | 0.31% |
| 2025-01-20 | 7.55 | 7.43 | -0.04 | -0.54% | 7.41 | 7.58 | 651228 | 48776.80 | 0.27% |
| 2025-01-17 | 7.46 | 7.47 | 0.02 | 0.27% | 7.38 | 7.51 | 435958 | 32546.81 | 0.18% |
| 2025-01-16 | 7.49 | 7.45 | -0.02 | -0.27% | 7.43 | 7.58 | 587515 | 44079.90 | 0.24% |
| 2025-01-15 | 7.53 | 7.47 | -0.06 | -0.80% | 7.43 | 7.54 | 507919 | 38035.25 | 0.21% |
| 2025-01-14 | 7.39 | 7.53 | 0.13 | 1.76% | 7.38 | 7.56 | 717262 | 53755.49 | 0.29% |
| 2025-01-13 | 7.45 | 7.40 | -0.07 | -0.94% | 7.34 | 7.48 | 626955 | 46338.50 | 0.26% |
| 2025-01-10 | 7.55 | 7.47 | -0.07 | -0.93% | 7.47 | 7.60 | 539324 | 40568.05 | 0.22% |
| 2025-01-09 | 7.64 | 7.54 | -0.10 | -1.31% | 7.52 | 7.65 | 583598 | 44146.40 | 0.24% |
| 2025-01-08 | 7.67 | 7.64 | -0.01 | -0.13% | 7.51 | 7.73 | 735560 | 56071.17 | 0.30% |
| 2025-01-07 | 7.70 | 7.65 | -0.05 | -0.65% | 7.56 | 7.74 | 597393 | 45612.46 | 0.25% |
| 2025-01-06 | 7.83 | 7.70 | -0.13 | -1.66% | 7.62 | 7.85 | 782363 | 60258.20 | 0.32% |
| 2025-01-03 | 8.00 | 7.83 | -0.13 | -1.63% | 7.80 | 8.08 | 961259 | 76184.38 | 0.40% |
| 2025-01-02 | 8.36 | 7.96 | -0.42 | -5.01% | 7.91 | 8.42 | 1401170 | 113845.58 | 0.58% |
| 2024-12-31 | 8.37 | 8.38 | 0.01 | 0.12% | 8.35 | 8.50 | 1190209 | 100312.27 | 0.49% |
| 2024-12-30 | 8.40 | 8.37 | 0.02 | 0.24% | 8.36 | 8.55 | 894929 | 75412.66 | 0.37% |
| 2024-12-27 | 8.26 | 8.35 | 0.10 | 1.21% | 8.23 | 8.37 | 781742 | 65085.19 | 0.32% |
| 2024-12-26 | 8.38 | 8.25 | -0.12 | -1.43% | 8.20 | 8.38 | 631257 | 52083.63 | 0.26% |
| 2024-12-25 | 8.38 | 8.37 | -0.01 | -0.12% | 8.27 | 8.39 | 749329 | 62530.36 | 0.31% |
| 2024-12-24 | 8.13 | 8.38 | 0.29 | 3.58% | 8.09 | 8.40 | 1338252 | 111218.00 | 0.55% |
| 2024-12-23 | 8.09 | 8.09 | 0.01 | 0.12% | 8.06 | 8.16 | 606614 | 49290.93 | 0.25% |
| 2024-12-20 | 8.14 | 8.08 | -0.06 | -0.74% | 8.06 | 8.17 | 712203 | 57615.31 | 0.29% |
| 2024-12-19 | 8.19 | 8.14 | -0.10 | -1.21% | 8.12 | 8.21 | 622241 | 50786.65 | 0.26% |
| 2024-12-18 | 8.23 | 8.24 | 0.08 | 0.98% | 8.19 | 8.33 | 794983 | 65634.32 | 0.33% |
| 2024-12-17 | 8.00 | 8.16 | 0.16 | 2.00% | 7.99 | 8.19 | 1230469 | 99941.52 | 0.51% |
| 2024-12-16 | 8.03 | 8.00 | -0.03 | -0.37% | 7.98 | 8.18 | 1103835 | 88824.52 | 0.45% |
| 2024-12-13 | 8.30 | 8.03 | -0.32 | -3.83% | 7.98 | 8.32 | 2959825 | 239115.86 | 1.22% |
| 2024-12-12 | 8.38 | 8.35 | -0.03 | -0.36% | 8.27 | 8.40 | 1017982 | 84957.11 | 0.42% |
| 2024-12-11 | 8.40 | 8.38 | -0.04 | -0.48% | 8.33 | 8.45 | 826982 | 69233.09 | 0.34% |
| 2024-12-10 | 8.58 | 8.42 | 0.05 | 0.60% | 8.40 | 8.60 | 1049531 | 88801.47 | 0.43% |
| 2024-12-09 | 8.27 | 8.37 | 0.09 | 1.09% | 8.20 | 8.40 | 877474 | 73004.70 | 0.36% |
| 2024-12-06 | 8.23 | 8.28 | 0.05 | 0.61% | 8.20 | 8.32 | 727809 | 60306.86 | 0.30% |
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。
