| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 71.13 | 71.82 | 1.00 | 1.41% | 70.70 | 71.96 | 173568 | 124062.22 | 0.89% |
| 2026-03-24 | 71.51 | 70.82 | 0.05 | 0.07% | 69.53 | 71.60 | 194921 | 137015.97 | 1.00% |
| 2026-03-23 | 71.80 | 70.77 | -1.43 | -1.98% | 70.20 | 72.15 | 244957 | 174372.02 | 1.25% |
| 2026-03-20 | 73.00 | 72.20 | -0.36 | -0.50% | 72.15 | 73.86 | 165541 | 120799.95 | 0.85% |
| 2026-03-19 | 74.00 | 72.56 | -2.40 | -3.20% | 72.36 | 74.20 | 200314 | 146255.94 | 1.03% |
| 2026-03-18 | 75.00 | 74.96 | -0.39 | -0.52% | 74.27 | 75.50 | 144589 | 108103.56 | 0.74% |
| 2026-03-17 | 75.00 | 75.35 | 0.18 | 0.24% | 74.63 | 76.50 | 263770 | 200071.08 | 1.35% |
| 2026-03-16 | 73.20 | 75.17 | 1.88 | 2.57% | 72.90 | 75.86 | 333120 | 248959.95 | 1.71% |
| 2026-03-13 | 73.22 | 73.29 | -0.45 | -0.61% | 73.20 | 74.20 | 178009 | 131067.06 | 0.91% |
| 2026-03-12 | 74.21 | 73.74 | -0.59 | -0.79% | 73.01 | 74.50 | 236704 | 174345.22 | 1.21% |
| 2026-03-11 | 75.41 | 74.33 | -1.07 | -1.42% | 74.06 | 75.65 | 219588 | 163669.81 | 1.12% |
| 2026-03-10 | 75.81 | 75.40 | 0.30 | 0.40% | 75.08 | 76.58 | 179236 | 135516.28 | 0.92% |
| 2026-03-09 | 75.00 | 75.10 | -1.52 | -1.98% | 74.17 | 75.50 | 291313 | 217725.11 | 1.49% |
| 2026-03-06 | 75.98 | 76.62 | 0.17 | 0.22% | 75.64 | 77.10 | 177148 | 135683.38 | 0.91% |
| 2026-03-05 | 77.50 | 76.45 | -0.31 | -0.40% | 76.16 | 77.70 | 239068 | 184067.48 | 1.22% |
| 2026-03-04 | 75.06 | 76.76 | 1.03 | 1.36% | 75.02 | 76.98 | 326550 | 248479.25 | 1.67% |
| 2026-03-03 | 77.90 | 75.73 | -2.37 | -3.03% | 75.45 | 78.55 | 465175 | 355937.94 | 2.38% |
| 2026-03-02 | 77.82 | 78.10 | -2.48 | -3.08% | 77.14 | 79.41 | 426954 | 332559.97 | 2.19% |
| 2026-02-27 | 79.88 | 80.58 | 0.48 | 0.60% | 79.85 | 81.34 | 285875 | 230704.41 | 1.46% |
| 2026-02-26 | 81.22 | 80.10 | -2.00 | -2.44% | 80.01 | 82.00 | 519617 | 418676.25 | 2.66% |
| 2026-02-25 | 83.00 | 82.10 | -3.08 | -3.62% | 80.61 | 83.94 | 682282 | 560571.06 | 3.49% |
| 2026-02-24 | 88.00 | 85.18 | -9.46 | -10.00% | 85.18 | 88.96 | 486294 | 418006.22 | 2.49% |
| 2026-02-13 | 94.47 | 94.64 | 0.47 | 0.50% | 93.42 | 95.59 | 367146 | 347312.41 | 1.88% |
| 2026-02-12 | 96.78 | 94.17 | -2.83 | -2.92% | 93.90 | 97.07 | 433028 | 410022.00 | 2.22% |
| 2026-02-11 | 94.45 | 97.00 | 1.90 | 2.00% | 94.30 | 98.72 | 501238 | 485401.19 | 2.57% |
| 2026-02-10 | 96.75 | 95.10 | -2.00 | -2.06% | 93.71 | 96.75 | 435420 | 412275.66 | 2.23% |
| 2026-02-09 | 92.99 | 97.10 | 4.75 | 5.14% | 92.99 | 97.88 | 716607 | 689547.50 | 3.67% |
| 2026-02-06 | 91.50 | 92.35 | -0.12 | -0.13% | 89.50 | 93.45 | 398417 | 364311.56 | 2.04% |
| 2026-02-05 | 90.91 | 92.47 | 0.98 | 1.07% | 90.72 | 93.30 | 509814 | 469776.12 | 2.61% |
| 2026-02-04 | 91.10 | 91.49 | -0.11 | -0.12% | 90.25 | 91.77 | 265322 | 241753.27 | 1.36% |
| 2026-02-03 | 89.00 | 91.60 | 2.65 | 2.98% | 89.00 | 91.88 | 459423 | 416372.53 | 2.35% |
| 2026-02-02 | 88.27 | 88.95 | -0.42 | -0.47% | 88.22 | 91.79 | 331112 | 298027.25 | 1.70% |
| 2026-01-30 | 92.39 | 89.37 | -2.93 | -3.17% | 89.00 | 92.39 | 464446 | 418202.88 | 2.38% |
| 2026-01-29 | 89.13 | 92.30 | 2.46 | 2.74% | 87.17 | 92.30 | 662750 | 598671.62 | 3.39% |
| 2026-01-28 | 90.75 | 89.84 | -0.96 | -1.06% | 89.80 | 91.50 | 451461 | 407533.50 | 2.31% |
| 2026-01-27 | 92.67 | 90.80 | -1.86 | -2.01% | 90.01 | 93.16 | 458682 | 416153.81 | 2.35% |
| 2026-01-26 | 93.14 | 92.66 | -0.66 | -0.71% | 92.62 | 95.50 | 576726 | 541188.75 | 2.95% |
| 2026-01-23 | 93.62 | 93.32 | -0.29 | -0.31% | 92.81 | 97.50 | 736052 | 699882.75 | 3.77% |
| 2026-01-22 | 97.00 | 93.61 | -1.48 | -1.56% | 92.91 | 97.45 | 439235 | 414728.94 | 2.25% |
| 2026-01-21 | 96.09 | 95.09 | -1.00 | -1.04% | 94.18 | 97.50 | 446802 | 425849.62 | 2.29% |
| 2026-01-20 | 94.90 | 96.09 | 2.69 | 2.88% | 94.00 | 99.81 | 848856 | 823863.56 | 4.35% |
| 2026-01-19 | 88.77 | 93.40 | 4.97 | 5.62% | 88.77 | 94.00 | 715189 | 657822.94 | 3.66% |
| 2026-01-16 | 90.15 | 88.43 | -1.18 | -1.32% | 88.00 | 90.88 | 410080 | 364353.81 | 2.10% |
| 2026-01-15 | 89.71 | 89.61 | -0.44 | -0.49% | 89.30 | 91.75 | 381411 | 343857.34 | 1.95% |
| 2026-01-14 | 92.00 | 90.05 | -1.86 | -2.02% | 89.93 | 93.09 | 585990 | 534752.56 | 3.00% |
| 2026-01-13 | 95.40 | 91.91 | -3.49 | -3.66% | 91.81 | 95.82 | 558610 | 521920.56 | 2.86% |
| 2026-01-12 | 95.79 | 95.40 | -0.38 | -0.40% | 93.93 | 97.50 | 591712 | 564092.94 | 3.03% |
| 2026-01-09 | 93.84 | 95.78 | 2.83 | 3.04% | 93.46 | 97.48 | 682049 | 655458.12 | 3.49% |
| 2026-01-08 | 92.46 | 92.95 | -0.46 | -0.49% | 92.16 | 96.41 | 569294 | 535662.00 | 2.92% |
| 2026-01-07 | 90.60 | 93.41 | 2.82 | 3.11% | 90.10 | 94.79 | 692243 | 645376.69 | 3.55% |
| 2026-01-06 | 89.97 | 90.59 | 0.30 | 0.33% | 89.00 | 91.30 | 578305 | 520886.12 | 2.96% |
| 2026-01-05 | 92.97 | 90.29 | -4.27 | -4.52% | 89.50 | 93.30 | 784493 | 710506.69 | 4.02% |
| 2025-12-31 | 90.57 | 94.56 | 4.35 | 4.82% | 88.88 | 95.66 | 831462 | 770056.88 | 4.26% |
| 2025-12-30 | 91.38 | 90.21 | -1.27 | -1.39% | 88.88 | 91.38 | 466532 | 419405.72 | 2.39% |
| 2025-12-29 | 93.00 | 91.48 | -0.82 | -0.89% | 90.10 | 95.10 | 670859 | 618578.75 | 3.44% |
| 2025-12-26 | 84.84 | 92.30 | 7.09 | 8.32% | 84.53 | 92.88 | 1008304 | 908444.19 | 5.16% |
| 2025-12-25 | 87.00 | 85.21 | -2.65 | -3.02% | 85.01 | 87.26 | 515236 | 441755.97 | 2.64% |
| 2025-12-24 | 87.26 | 87.86 | -1.05 | -1.18% | 86.15 | 88.66 | 714310 | 624444.56 | 3.66% |
| 2025-12-23 | 92.67 | 88.91 | -2.18 | -2.39% | 88.87 | 95.64 | 1340300 | 1227291.38 | 6.86% |
| 2025-12-22 | 84.00 | 91.09 | 8.28 | 10.00% | 83.40 | 91.09 | 887458 | 783399.56 | 4.55% |
| 2025-12-19 | 76.50 | 82.81 | 6.31 | 8.25% | 76.50 | 84.15 | 779560 | 633049.25 | 3.99% |
| 2025-12-18 | 78.80 | 76.50 | -3.22 | -4.04% | 76.50 | 79.52 | 325155 | 252378.70 | 1.67% |
| 2025-12-17 | 80.50 | 79.72 | -0.38 | -0.47% | 76.92 | 80.88 | 334104 | 262319.78 | 1.71% |
| 2025-12-16 | 79.36 | 80.10 | 0.93 | 1.17% | 79.00 | 80.95 | 315329 | 252638.67 | 1.62% |
| 2025-12-15 | 79.22 | 79.42 | 0.22 | 0.28% | 78.44 | 80.47 | 220526 | 175213.61 | 1.13% |
| 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% |
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。
