| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 60.22 | 60.43 | 0.23 | 0.38% | 60.09 | 60.69 | 88133 | 53237.12 | 0.45% |
| 2025-03-31 | 61.00 | 60.20 | -1.41 | -2.29% | 60.06 | 61.00 | 172803 | 104468.72 | 0.89% |
| 2025-03-28 | 62.03 | 61.61 | -0.78 | -1.25% | 61.52 | 62.25 | 116010 | 71757.55 | 0.59% |
| 2025-03-27 | 62.90 | 62.39 | 0.01 | 0.02% | 62.33 | 63.20 | 119182 | 74620.80 | 0.61% |
| 2025-03-26 | 62.62 | 62.38 | 0.23 | 0.37% | 62.17 | 62.70 | 112857 | 70426.10 | 0.58% |
| 2025-03-25 | 62.03 | 62.15 | 0.13 | 0.21% | 61.37 | 62.21 | 100838 | 62412.63 | 0.52% |
| 2025-03-24 | 61.85 | 62.02 | 0.20 | 0.32% | 61.46 | 62.39 | 139672 | 86558.49 | 0.72% |
| 2025-03-21 | 62.52 | 61.82 | -0.90 | -1.43% | 61.41 | 62.98 | 184301 | 114425.32 | 0.94% |
| 2025-03-20 | 63.30 | 62.72 | -0.62 | -0.98% | 62.65 | 63.40 | 124401 | 78260.71 | 0.64% |
| 2025-03-19 | 63.39 | 63.34 | -0.25 | -0.39% | 63.14 | 63.98 | 145121 | 91982.14 | 0.74% |
| 2025-03-18 | 64.32 | 63.59 | -0.53 | -0.83% | 63.42 | 64.49 | 176512 | 112453.94 | 0.90% |
| 2025-03-17 | 65.22 | 64.12 | 0.04 | 0.06% | 64.05 | 65.22 | 308622 | 199081.39 | 1.58% |
| 2025-03-14 | 62.60 | 64.08 | 1.96 | 3.16% | 62.44 | 64.77 | 428833 | 273116.12 | 2.20% |
| 2025-03-13 | 61.61 | 62.12 | 0.40 | 0.65% | 61.52 | 63.12 | 217809 | 135665.36 | 1.12% |
| 2025-03-12 | 62.40 | 61.72 | -0.48 | -0.77% | 61.67 | 63.11 | 128956 | 80032.96 | 0.66% |
| 2025-03-11 | 60.50 | 62.20 | 0.93 | 1.52% | 60.48 | 62.20 | 163915 | 100747.60 | 0.84% |
| 2025-03-10 | 61.84 | 61.27 | -0.65 | -1.05% | 60.99 | 62.03 | 135878 | 83325.47 | 0.70% |
| 2025-03-07 | 61.85 | 61.92 | -0.42 | -0.67% | 61.41 | 62.84 | 167347 | 103632.60 | 0.86% |
| 2025-03-06 | 61.58 | 62.34 | 1.11 | 1.81% | 61.20 | 63.37 | 241830 | 150367.11 | 1.24% |
| 2025-03-05 | 61.43 | 61.23 | 0.10 | 0.16% | 60.59 | 61.69 | 125284 | 76557.05 | 0.64% |
| 2025-03-04 | 60.67 | 61.13 | 0.02 | 0.03% | 60.22 | 61.15 | 125725 | 76314.48 | 0.64% |
| 2025-03-03 | 61.19 | 61.11 | -0.06 | -0.10% | 60.68 | 62.26 | 161777 | 99456.46 | 0.83% |
| 2025-02-28 | 62.80 | 61.17 | -1.50 | -2.39% | 61.09 | 63.80 | 282096 | 175717.97 | 1.44% |
| 2025-02-27 | 61.00 | 62.67 | 1.63 | 2.67% | 60.85 | 63.50 | 363562 | 227577.38 | 1.86% |
| 2025-02-26 | 60.11 | 61.04 | 0.99 | 1.65% | 59.86 | 61.08 | 179755 | 108536.52 | 0.92% |
| 2025-02-25 | 60.22 | 60.05 | -0.67 | -1.10% | 60.00 | 60.49 | 133224 | 80194.61 | 0.68% |
| 2025-02-24 | 61.05 | 60.72 | -0.33 | -0.54% | 60.46 | 61.37 | 150985 | 91909.01 | 0.77% |
| 2025-02-21 | 60.57 | 61.05 | 0.58 | 0.96% | 60.56 | 62.11 | 209245 | 128288.86 | 1.07% |
| 2025-02-20 | 60.60 | 60.47 | -0.39 | -0.64% | 60.34 | 61.24 | 114359 | 69370.15 | 0.59% |
| 2025-02-19 | 60.16 | 60.86 | 0.55 | 0.91% | 59.91 | 60.95 | 122023 | 73879.77 | 0.62% |
| 2025-02-18 | 61.55 | 60.31 | -1.44 | -2.33% | 60.27 | 61.69 | 157672 | 96033.85 | 0.81% |
| 2025-02-17 | 62.20 | 61.75 | -0.34 | -0.55% | 61.51 | 62.99 | 171805 | 106731.30 | 0.88% |
| 2025-02-14 | 61.80 | 62.09 | 0.10 | 0.16% | 61.68 | 62.60 | 156815 | 97362.23 | 0.80% |
| 2025-02-13 | 61.20 | 61.99 | 0.51 | 0.83% | 61.12 | 62.44 | 215228 | 133205.81 | 1.10% |
| 2025-02-12 | 60.87 | 61.48 | 0.51 | 0.84% | 60.40 | 61.50 | 149343 | 90875.98 | 0.76% |
| 2025-02-11 | 62.10 | 60.97 | -1.08 | -1.74% | 60.89 | 62.33 | 134303 | 82254.71 | 0.69% |
| 2025-02-10 | 61.65 | 62.05 | 0.41 | 0.67% | 61.32 | 62.33 | 146779 | 90796.72 | 0.75% |
| 2025-02-07 | 60.76 | 61.64 | 0.69 | 1.13% | 60.61 | 62.23 | 194260 | 119766.38 | 0.99% |
| 2025-02-06 | 60.13 | 60.95 | 0.73 | 1.21% | 59.15 | 60.96 | 143384 | 86395.06 | 0.73% |
| 2025-02-05 | 61.20 | 60.22 | -0.48 | -0.79% | 60.18 | 61.36 | 110136 | 66707.93 | 0.56% |
| 2025-01-27 | 61.40 | 60.70 | -0.55 | -0.90% | 60.68 | 62.17 | 100539 | 61649.85 | 0.51% |
| 2025-01-24 | 60.18 | 61.25 | 0.73 | 1.21% | 60.11 | 61.26 | 95981 | 58404.09 | 0.49% |
| 2025-01-23 | 61.20 | 60.52 | 0.14 | 0.23% | 60.52 | 61.89 | 113413 | 69354.90 | 0.58% |
| 2025-01-22 | 61.22 | 60.38 | -1.15 | -1.87% | 60.03 | 61.32 | 116120 | 70163.91 | 0.59% |
| 2025-01-21 | 62.49 | 61.53 | -0.35 | -0.57% | 61.34 | 62.60 | 87085 | 53758.07 | 0.45% |
| 2025-01-20 | 61.28 | 61.88 | 0.86 | 1.41% | 61.28 | 62.48 | 132100 | 81895.17 | 0.68% |
| 2025-01-17 | 60.43 | 61.02 | -0.58 | -0.94% | 60.00 | 61.38 | 107556 | 65475.93 | 0.55% |
| 2025-01-16 | 61.37 | 61.60 | 0.31 | 0.51% | 61.11 | 62.38 | 103093 | 63635.63 | 0.53% |
| 2025-01-15 | 61.79 | 61.29 | -0.58 | -0.94% | 61.05 | 61.79 | 93725 | 57483.05 | 0.48% |
| 2025-01-14 | 60.20 | 61.87 | 1.70 | 2.83% | 60.20 | 61.98 | 165426 | 101241.95 | 0.85% |
| 2025-01-13 | 59.50 | 60.17 | 0.19 | 0.32% | 59.37 | 60.65 | 91989 | 55240.36 | 0.47% |
| 2025-01-10 | 60.80 | 59.98 | -1.03 | -1.69% | 59.93 | 61.00 | 112651 | 68004.68 | 0.58% |
| 2025-01-09 | 61.60 | 61.01 | -0.78 | -1.26% | 60.82 | 61.99 | 128240 | 78683.90 | 0.66% |
| 2025-01-08 | 62.47 | 61.79 | -0.68 | -1.09% | 60.66 | 62.47 | 137648 | 84653.88 | 0.70% |
| 2025-01-07 | 62.54 | 62.47 | -0.07 | -0.11% | 61.86 | 62.71 | 96165 | 59973.53 | 0.49% |
| 2025-01-06 | 62.83 | 62.54 | -0.29 | -0.46% | 62.15 | 63.29 | 95956 | 60108.10 | 0.49% |
| 2025-01-03 | 64.99 | 62.83 | -1.87 | -2.89% | 62.76 | 65.20 | 153838 | 97989.52 | 0.79% |
| 2025-01-02 | 67.03 | 64.70 | -2.31 | -3.45% | 64.33 | 67.19 | 186712 | 122770.12 | 0.96% |
| 2024-12-31 | 68.00 | 67.01 | -1.25 | -1.83% | 67.00 | 68.60 | 136900 | 92657.22 | 0.70% |
| 2024-12-30 | 68.87 | 68.26 | -0.62 | -0.90% | 67.58 | 68.87 | 154869 | 105526.38 | 0.79% |
| 2024-12-27 | 68.91 | 68.88 | -0.19 | -0.28% | 68.60 | 69.60 | 118696 | 81974.56 | 0.61% |
| 2024-12-26 | 69.20 | 69.07 | -0.13 | -0.19% | 68.73 | 69.40 | 93941 | 64830.33 | 0.48% |
| 2024-12-25 | 69.58 | 69.20 | -0.23 | -0.33% | 68.53 | 69.58 | 95210 | 65694.20 | 0.49% |
| 2024-12-24 | 68.66 | 69.43 | 0.73 | 1.06% | 68.52 | 69.53 | 100336 | 69360.41 | 0.51% |
| 2024-12-23 | 69.48 | 68.70 | -0.72 | -1.04% | 68.69 | 69.49 | 134633 | 92845.21 | 0.69% |
| 2024-12-20 | 70.00 | 69.42 | -0.61 | -0.87% | 69.25 | 70.38 | 135880 | 94886.74 | 0.70% |
| 2024-12-19 | 69.60 | 70.03 | -0.60 | -0.85% | 69.14 | 70.25 | 168610 | 117375.27 | 0.86% |
| 2024-12-18 | 71.71 | 70.63 | -0.34 | -0.48% | 70.51 | 71.86 | 160813 | 114169.44 | 0.82% |
| 2024-12-17 | 71.30 | 70.97 | -0.83 | -1.16% | 70.05 | 71.78 | 190885 | 135247.05 | 0.98% |
| 2024-12-16 | 71.35 | 71.80 | 0.50 | 0.70% | 70.50 | 73.35 | 273585 | 197000.53 | 1.40% |
| 2024-12-13 | 72.99 | 71.30 | -2.51 | -3.40% | 71.30 | 73.00 | 295935 | 213063.38 | 1.52% |
| 2024-12-12 | 71.55 | 73.81 | 1.96 | 2.73% | 71.28 | 74.17 | 387375 | 282756.91 | 1.98% |
| 2024-12-11 | 70.33 | 71.85 | 1.20 | 1.70% | 70.33 | 72.65 | 211615 | 151690.89 | 1.08% |
| 2024-12-10 | 73.00 | 70.65 | 1.36 | 1.96% | 70.50 | 73.50 | 356830 | 257711.88 | 1.83% |
| 2024-12-09 | 70.20 | 69.29 | -1.27 | -1.80% | 69.00 | 70.39 | 140979 | 98222.24 | 0.72% |
| 2024-12-06 | 69.90 | 70.56 | 0.66 | 0.94% | 69.50 | 70.98 | 148437 | 104476.77 | 0.76% |
| 2024-12-05 | 69.83 | 69.90 | -0.17 | -0.24% | 69.50 | 70.30 | 118096 | 82456.94 | 0.60% |
| 2024-12-04 | 71.24 | 70.07 | -1.56 | -2.18% | 69.82 | 71.24 | 148587 | 104866.76 | 0.76% |
| 2024-12-03 | 72.62 | 71.63 | -0.99 | -1.36% | 71.05 | 72.63 | 199154 | 142719.19 | 1.02% |
| 2024-12-02 | 69.55 | 72.62 | 3.07 | 4.41% | 69.23 | 73.17 | 340463 | 245560.89 | 1.74% |
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。
