| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.17 | 6.21 | 0.10 | 1.64% | 6.13 | 6.22 | 1304040 | 80655.51 | 0.54% |
| 2026-03-23 | 6.22 | 6.11 | -0.21 | -3.32% | 6.10 | 6.27 | 2225584 | 136982.69 | 0.91% |
| 2026-03-20 | 6.24 | 6.32 | 0.08 | 1.28% | 6.19 | 6.40 | 1923246 | 121088.52 | 0.79% |
| 2026-03-19 | 6.29 | 6.24 | -0.11 | -1.73% | 6.22 | 6.32 | 1196734 | 74979.69 | 0.49% |
| 2026-03-18 | 6.37 | 6.35 | -0.03 | -0.47% | 6.28 | 6.39 | 1347266 | 85317.15 | 0.55% |
| 2026-03-17 | 6.40 | 6.38 | -0.03 | -0.47% | 6.37 | 6.45 | 1285174 | 82387.82 | 0.53% |
| 2026-03-16 | 6.48 | 6.41 | -0.01 | -0.16% | 6.38 | 6.50 | 1597139 | 102640.17 | 0.66% |
| 2026-03-13 | 6.45 | 6.42 | -0.03 | -0.47% | 6.40 | 6.52 | 1723136 | 111378.25 | 0.71% |
| 2026-03-12 | 6.44 | 6.45 | 0.05 | 0.78% | 6.40 | 6.47 | 1725172 | 111114.61 | 0.71% |
| 2026-03-11 | 6.28 | 6.40 | 0.11 | 1.75% | 6.25 | 6.42 | 2065892 | 131247.36 | 0.85% |
| 2026-03-10 | 6.29 | 6.29 | 0.03 | 0.48% | 6.25 | 6.32 | 1021522 | 64237.07 | 0.42% |
| 2026-03-09 | 6.26 | 6.26 | -0.05 | -0.79% | 6.24 | 6.32 | 1535900 | 96405.20 | 0.63% |
| 2026-03-06 | 6.24 | 6.31 | 0.06 | 0.96% | 6.22 | 6.33 | 1305334 | 81997.48 | 0.54% |
| 2026-03-05 | 6.17 | 6.25 | 0.10 | 1.63% | 6.16 | 6.30 | 1895246 | 118325.34 | 0.78% |
| 2026-03-04 | 6.22 | 6.15 | -0.12 | -1.91% | 6.11 | 6.24 | 2327880 | 143570.42 | 0.96% |
| 2026-03-03 | 6.30 | 6.27 | -0.02 | -0.32% | 6.25 | 6.36 | 2350613 | 148095.47 | 0.97% |
| 2026-03-02 | 6.25 | 6.29 | 0.00 | 0.00% | 6.22 | 6.36 | 2536741 | 159758.72 | 1.04% |
| 2026-02-27 | 6.33 | 6.29 | -0.06 | -0.94% | 6.28 | 6.36 | 2073902 | 130918.04 | 0.85% |
| 2026-02-26 | 6.40 | 6.35 | -0.05 | -0.78% | 6.32 | 6.43 | 2038023 | 129457.08 | 0.84% |
| 2026-02-25 | 6.49 | 6.40 | -0.07 | -1.08% | 6.38 | 6.57 | 3207550 | 207037.34 | 1.32% |
| 2026-02-24 | 6.37 | 6.47 | 0.16 | 2.54% | 6.35 | 6.50 | 1839563 | 118801.62 | 0.76% |
| 2026-02-13 | 6.38 | 6.31 | -0.09 | -1.41% | 6.30 | 6.39 | 1215556 | 76965.44 | 0.50% |
| 2026-02-12 | 6.41 | 6.40 | 0.00 | 0.00% | 6.36 | 6.42 | 1009360 | 64483.48 | 0.41% |
| 2026-02-11 | 6.41 | 6.40 | -0.01 | -0.16% | 6.37 | 6.42 | 746552 | 47798.89 | 0.31% |
| 2026-02-10 | 6.43 | 6.41 | -0.01 | -0.16% | 6.39 | 6.44 | 634257 | 40661.71 | 0.26% |
| 2026-02-09 | 6.41 | 6.42 | 0.05 | 0.78% | 6.40 | 6.47 | 1051833 | 67645.75 | 0.43% |
| 2026-02-06 | 6.40 | 6.37 | -0.05 | -0.78% | 6.35 | 6.42 | 1202958 | 76830.86 | 0.49% |
| 2026-02-05 | 6.47 | 6.42 | -0.06 | -0.93% | 6.41 | 6.49 | 1398340 | 90049.52 | 0.57% |
| 2026-02-04 | 6.29 | 6.48 | 0.18 | 2.86% | 6.27 | 6.49 | 2814432 | 180610.30 | 1.16% |
| 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% |
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。
