| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 79.50 | 79.20 | -0.28 | -0.35% | 77.91 | 80.06 | 280282 | 221480.17 | 1.44% |
| 2025-12-11 | 82.60 | 79.48 | -3.35 | -4.04% | 79.41 | 82.60 | 371500 | 299172.31 | 1.90% |
| 2025-12-10 | 79.90 | 82.83 | 2.59 | 3.23% | 79.84 | 83.76 | 517853 | 424925.72 | 2.65% |
| 2025-12-09 | 81.58 | 80.24 | -1.87 | -2.28% | 79.91 | 82.09 | 288358 | 232950.02 | 1.48% |
| 2025-12-08 | 81.11 | 82.11 | 1.09 | 1.35% | 81.11 | 82.95 | 312706 | 256419.58 | 1.60% |
| 2025-12-05 | 81.17 | 81.02 | -0.20 | -0.25% | 80.16 | 81.77 | 222781 | 180265.22 | 1.14% |
| 2025-12-04 | 81.15 | 81.22 | -0.61 | -0.75% | 80.30 | 81.80 | 208122 | 168540.08 | 1.07% |
| 2025-12-03 | 83.00 | 81.83 | -1.59 | -1.91% | 81.70 | 84.30 | 298428 | 246860.78 | 1.53% |
| 2025-12-02 | 84.00 | 83.42 | -1.04 | -1.23% | 82.40 | 84.42 | 356770 | 297063.34 | 1.83% |
| 2025-12-01 | 79.02 | 84.46 | 5.43 | 6.87% | 78.98 | 85.73 | 736272 | 609377.38 | 3.77% |
| 2025-11-28 | 78.52 | 79.03 | 0.53 | 0.68% | 77.10 | 79.15 | 316964 | 247541.09 | 1.62% |
| 2025-11-27 | 80.90 | 78.50 | -1.84 | -2.29% | 78.42 | 80.91 | 367645 | 291479.56 | 1.88% |
| 2025-11-26 | 79.71 | 80.34 | 0.65 | 0.82% | 79.18 | 80.79 | 393655 | 315119.50 | 2.02% |
| 2025-11-25 | 79.20 | 79.69 | 1.16 | 1.48% | 78.90 | 80.05 | 305378 | 242772.94 | 1.56% |
| 2025-11-24 | 79.50 | 78.53 | -0.52 | -0.66% | 77.76 | 80.08 | 360082 | 283388.84 | 1.84% |
| 2025-11-21 | 80.54 | 79.05 | -2.68 | -3.28% | 79.05 | 82.48 | 454088 | 365691.31 | 2.33% |
| 2025-11-20 | 82.80 | 81.73 | -0.67 | -0.81% | 81.66 | 83.88 | 405357 | 334696.72 | 2.08% |
| 2025-11-19 | 84.59 | 82.40 | -2.64 | -3.10% | 81.77 | 85.82 | 525163 | 435312.53 | 2.69% |
| 2025-11-18 | 87.40 | 85.04 | -2.76 | -3.14% | 84.26 | 87.89 | 569998 | 488023.34 | 2.92% |
| 2025-11-17 | 87.60 | 87.80 | -0.48 | -0.54% | 86.61 | 90.20 | 552507 | 485430.44 | 2.83% |
| 2025-11-14 | 90.00 | 88.28 | -2.24 | -2.47% | 88.22 | 92.27 | 667164 | 598344.25 | 3.42% |
| 2025-11-13 | 88.27 | 90.52 | 1.31 | 1.47% | 87.51 | 91.44 | 853962 | 762373.25 | 4.37% |
| 2025-11-12 | 89.94 | 89.21 | -1.32 | -1.46% | 88.52 | 93.80 | 1063882 | 969509.38 | 5.45% |
| 2025-11-11 | 88.65 | 90.53 | 3.64 | 4.19% | 86.50 | 93.39 | 1382663 | 1232008.75 | 7.08% |
| 2025-11-10 | 79.30 | 86.89 | 7.90 | 10.00% | 78.98 | 86.89 | 913815 | 768664.44 | 4.68% |
| 2025-11-07 | 76.51 | 78.99 | 3.65 | 4.84% | 76.13 | 80.80 | 764398 | 602943.75 | 3.92% |
| 2025-11-06 | 77.47 | 75.34 | -2.26 | -2.91% | 75.20 | 77.54 | 425179 | 322868.75 | 2.18% |
| 2025-11-05 | 74.61 | 77.60 | 2.15 | 2.85% | 74.39 | 79.94 | 648012 | 504384.97 | 3.32% |
| 2025-11-04 | 76.10 | 75.45 | -1.22 | -1.59% | 74.84 | 77.27 | 361127 | 273693.28 | 1.85% |
| 2025-11-03 | 76.00 | 76.67 | 0.60 | 0.79% | 75.00 | 77.30 | 480628 | 365715.53 | 2.46% |
| 2025-10-31 | 74.90 | 76.07 | 2.97 | 4.06% | 73.93 | 77.39 | 827751 | 626560.81 | 4.24% |
| 2025-10-30 | 71.38 | 73.10 | 1.73 | 2.42% | 71.17 | 75.50 | 663432 | 490687.34 | 3.40% |
| 2025-10-29 | 69.28 | 71.37 | 1.91 | 2.75% | 69.27 | 72.19 | 356960 | 253172.22 | 1.83% |
| 2025-10-28 | 69.93 | 69.46 | -0.47 | -0.67% | 69.41 | 70.33 | 151296 | 105632.44 | 0.77% |
| 2025-10-27 | 70.53 | 69.93 | -0.59 | -0.84% | 69.90 | 70.77 | 179070 | 125606.58 | 0.92% |
| 2025-10-24 | 70.02 | 70.52 | 0.42 | 0.60% | 69.88 | 71.97 | 243006 | 171960.14 | 1.24% |
| 2025-10-23 | 69.29 | 70.10 | 0.43 | 0.62% | 69.07 | 70.20 | 147379 | 102624.71 | 0.75% |
| 2025-10-22 | 70.38 | 69.67 | -1.04 | -1.47% | 69.50 | 70.69 | 173098 | 120923.91 | 0.89% |
| 2025-10-21 | 70.45 | 70.71 | 0.39 | 0.55% | 69.11 | 70.95 | 236241 | 165651.39 | 1.21% |
| 2025-10-20 | 70.65 | 70.32 | 0.30 | 0.43% | 69.98 | 71.80 | 277418 | 196589.56 | 1.42% |
| 2025-10-17 | 70.01 | 70.02 | 0.06 | 0.09% | 69.39 | 71.29 | 345326 | 242847.61 | 1.77% |
| 2025-10-16 | 69.20 | 69.96 | 0.47 | 0.68% | 69.10 | 71.18 | 247140 | 173797.16 | 1.27% |
| 2025-10-15 | 68.94 | 69.49 | 1.03 | 1.50% | 68.80 | 70.00 | 215084 | 149378.03 | 1.10% |
| 2025-10-14 | 68.19 | 68.46 | 0.39 | 0.57% | 68.17 | 69.37 | 205529 | 141065.83 | 1.05% |
| 2025-10-13 | 66.90 | 68.07 | -0.53 | -0.77% | 66.66 | 68.17 | 211786 | 143154.50 | 1.08% |
| 2025-10-10 | 69.51 | 68.60 | -1.06 | -1.52% | 68.23 | 70.15 | 264184 | 183221.12 | 1.35% |
| 2025-10-09 | 70.70 | 69.66 | -1.91 | -2.67% | 69.55 | 70.70 | 355887 | 248621.77 | 1.82% |
| 2025-09-30 | 70.71 | 71.57 | 0.87 | 1.23% | 70.40 | 71.76 | 275843 | 196531.80 | 1.41% |
| 2025-09-29 | 69.81 | 70.70 | 0.50 | 0.71% | 69.18 | 70.90 | 253807 | 177894.22 | 1.30% |
| 2025-09-26 | 69.90 | 70.20 | 0.05 | 0.07% | 68.94 | 71.23 | 284663 | 199461.69 | 1.46% |
| 2025-09-25 | 70.24 | 70.15 | -0.11 | -0.16% | 69.60 | 70.58 | 244728 | 171204.98 | 1.25% |
| 2025-09-24 | 69.57 | 70.26 | 0.25 | 0.36% | 69.47 | 70.37 | 240759 | 168608.31 | 1.23% |
| 2025-09-23 | 72.52 | 70.01 | -3.03 | -4.15% | 69.69 | 72.64 | 453110 | 320321.53 | 2.32% |
| 2025-09-22 | 73.96 | 73.04 | -0.93 | -1.26% | 72.52 | 73.97 | 399351 | 291604.12 | 2.05% |
| 2025-09-19 | 71.69 | 73.97 | 2.29 | 3.19% | 70.29 | 74.29 | 698403 | 506085.62 | 3.58% |
| 2025-09-18 | 71.17 | 71.68 | 0.53 | 0.74% | 71.17 | 74.00 | 713759 | 517695.69 | 3.66% |
| 2025-09-17 | 72.11 | 71.15 | -0.39 | -0.55% | 70.51 | 72.11 | 283034 | 201137.03 | 1.45% |
| 2025-09-16 | 70.50 | 71.54 | 1.60 | 2.29% | 70.35 | 72.00 | 348701 | 247917.00 | 1.79% |
| 2025-09-15 | 70.28 | 69.94 | -0.46 | -0.65% | 69.80 | 70.81 | 246308 | 172758.41 | 1.26% |
| 2025-09-12 | 71.40 | 70.40 | -0.95 | -1.33% | 70.24 | 73.56 | 456009 | 325804.50 | 2.34% |
| 2025-09-11 | 70.31 | 71.35 | 0.67 | 0.95% | 69.63 | 71.35 | 298763 | 210568.80 | 1.53% |
| 2025-09-10 | 70.78 | 70.68 | -0.34 | -0.48% | 70.41 | 71.58 | 224540 | 159089.59 | 1.15% |
| 2025-09-09 | 71.20 | 71.02 | -0.48 | -0.67% | 70.34 | 71.63 | 268787 | 190628.14 | 1.38% |
| 2025-09-08 | 70.45 | 71.50 | 1.01 | 1.43% | 70.10 | 72.35 | 430340 | 307259.12 | 2.20% |
| 2025-09-05 | 68.00 | 70.49 | 2.74 | 4.04% | 67.11 | 70.69 | 486451 | 337764.44 | 2.49% |
| 2025-09-04 | 67.20 | 67.75 | 0.30 | 0.44% | 66.93 | 68.62 | 299504 | 203017.28 | 1.53% |
| 2025-09-03 | 69.00 | 67.45 | -1.34 | -1.95% | 67.20 | 69.50 | 271105 | 184132.67 | 1.39% |
| 2025-09-02 | 69.12 | 68.79 | -0.52 | -0.75% | 68.21 | 70.26 | 317689 | 219514.34 | 1.63% |
| 2025-09-01 | 69.00 | 69.31 | 0.02 | 0.03% | 68.72 | 70.65 | 359791 | 250469.73 | 1.84% |
| 2025-08-29 | 68.92 | 69.29 | 0.37 | 0.54% | 68.70 | 70.94 | 401555 | 280655.94 | 2.06% |
| 2025-08-28 | 68.66 | 68.92 | 0.23 | 0.33% | 67.50 | 69.83 | 368377 | 252777.42 | 1.89% |
| 2025-08-27 | 70.26 | 68.69 | -2.72 | -3.81% | 68.68 | 70.92 | 491292 | 343377.25 | 2.52% |
| 2025-08-26 | 69.01 | 71.41 | 2.17 | 3.13% | 68.50 | 73.30 | 567005 | 402470.72 | 2.90% |
| 2025-08-25 | 68.00 | 69.24 | 1.76 | 2.61% | 67.66 | 69.27 | 390565 | 268148.72 | 2.00% |
| 2025-08-22 | 67.00 | 67.48 | 0.35 | 0.52% | 66.66 | 67.48 | 253821 | 170168.28 | 1.30% |
| 2025-08-21 | 66.68 | 67.13 | 0.48 | 0.72% | 66.40 | 68.26 | 333031 | 224077.36 | 1.71% |
| 2025-08-20 | 65.73 | 66.65 | 0.92 | 1.40% | 65.20 | 66.70 | 277308 | 183682.66 | 1.42% |
| 2025-08-19 | 65.68 | 65.73 | 0.32 | 0.49% | 65.50 | 66.52 | 226195 | 149123.34 | 1.16% |
| 2025-08-18 | 64.66 | 65.41 | 0.75 | 1.16% | 64.61 | 66.28 | 325589 | 213990.78 | 1.67% |
| 2025-08-15 | 64.37 | 64.66 | 0.23 | 0.36% | 64.02 | 64.98 | 194664 | 125826.75 | 1.00% |
中国中免(601888)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。
