| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 17.09 | 17.19 | 0.07 | 0.41% | 17.09 | 17.23 | 30057 | 5159.20 | 0.30% |
| 2025-10-23 | 17.02 | 17.12 | 0.04 | 0.23% | 16.91 | 17.14 | 32771 | 5576.17 | 0.33% |
| 2025-10-22 | 17.01 | 17.08 | 0.01 | 0.06% | 17.01 | 17.18 | 23895 | 4086.09 | 0.24% |
| 2025-10-21 | 17.05 | 17.07 | 0.07 | 0.41% | 16.96 | 17.11 | 28396 | 4843.24 | 0.29% |
| 2025-10-20 | 17.30 | 17.00 | -0.21 | -1.22% | 16.95 | 17.35 | 76496 | 13061.51 | 0.77% |
| 2025-10-17 | 17.50 | 17.21 | -0.43 | -2.44% | 17.20 | 17.55 | 75480 | 13088.47 | 0.76% |
| 2025-10-16 | 17.31 | 17.64 | 0.24 | 1.38% | 17.28 | 17.84 | 102619 | 18007.15 | 1.03% |
| 2025-10-15 | 17.32 | 17.40 | 0.08 | 0.46% | 17.27 | 17.50 | 86431 | 15024.84 | 0.87% |
| 2025-10-14 | 17.51 | 17.32 | -0.14 | -0.80% | 17.23 | 17.63 | 90130 | 15676.92 | 0.91% |
| 2025-10-13 | 17.65 | 17.46 | -0.54 | -3.00% | 17.16 | 17.66 | 121533 | 21183.91 | 1.22% |
| 2025-10-10 | 17.86 | 18.00 | 0.12 | 0.67% | 17.80 | 18.17 | 79027 | 14195.61 | 0.80% |
| 2025-10-09 | 17.91 | 17.88 | 0.00 | 0.00% | 17.65 | 17.94 | 50822 | 9044.30 | 0.51% |
| 2025-09-30 | 17.88 | 17.88 | -0.07 | -0.39% | 17.80 | 17.99 | 45004 | 8044.49 | 0.45% |
| 2025-09-29 | 17.76 | 17.95 | 0.19 | 1.07% | 17.43 | 17.99 | 77961 | 13841.48 | 0.78% |
| 2025-09-26 | 17.85 | 17.76 | -0.18 | -1.00% | 17.73 | 18.10 | 69436 | 12413.35 | 0.70% |
| 2025-09-25 | 18.16 | 17.94 | -0.24 | -1.32% | 17.82 | 18.30 | 117107 | 21051.78 | 1.18% |
| 2025-09-24 | 17.91 | 18.18 | 0.10 | 0.55% | 17.78 | 18.28 | 94225 | 17094.64 | 0.95% |
| 2025-09-23 | 18.35 | 18.08 | -0.39 | -2.11% | 17.75 | 18.50 | 152870 | 27489.89 | 1.54% |
| 2025-09-22 | 18.74 | 18.47 | -0.41 | -2.17% | 18.30 | 19.03 | 150937 | 28143.75 | 1.52% |
| 2025-09-19 | 18.50 | 18.88 | -0.16 | -0.84% | 18.11 | 19.11 | 235116 | 44109.27 | 2.37% |
| 2025-09-18 | 18.90 | 19.04 | 0.94 | 5.19% | 18.48 | 19.91 | 384975 | 74954.41 | 3.87% |
| 2025-09-17 | 18.11 | 18.10 | -0.12 | -0.66% | 18.03 | 18.39 | 72904 | 13239.21 | 0.73% |
| 2025-09-16 | 18.50 | 18.22 | -0.35 | -1.88% | 18.07 | 18.57 | 62814 | 11475.82 | 0.63% |
| 2025-09-15 | 18.50 | 18.57 | 0.34 | 1.87% | 18.35 | 18.96 | 98965 | 18444.19 | 1.00% |
| 2025-09-12 | 18.39 | 18.23 | -0.14 | -0.76% | 18.21 | 18.51 | 51249 | 9407.91 | 0.52% |
| 2025-09-11 | 18.44 | 18.37 | 0.00 | 0.00% | 18.03 | 18.50 | 72527 | 13266.42 | 0.73% |
| 2025-09-10 | 18.00 | 18.37 | 0.36 | 2.00% | 17.95 | 19.38 | 165341 | 30935.61 | 1.66% |
| 2025-09-09 | 17.60 | 18.01 | 0.42 | 2.39% | 17.53 | 18.08 | 99227 | 17727.03 | 1.00% |
| 2025-09-08 | 17.69 | 17.59 | -0.06 | -0.34% | 17.43 | 17.79 | 102427 | 17992.22 | 1.03% |
| 2025-09-05 | 17.56 | 17.65 | 0.11 | 0.63% | 17.45 | 17.69 | 49499 | 8709.32 | 0.50% |
| 2025-09-04 | 17.75 | 17.54 | -0.24 | -1.35% | 17.33 | 17.84 | 61162 | 10739.79 | 0.62% |
| 2025-09-03 | 18.18 | 17.78 | -0.38 | -2.09% | 17.60 | 18.22 | 65089 | 11582.79 | 0.65% |
| 2025-09-02 | 18.15 | 18.16 | 0.06 | 0.33% | 17.90 | 18.26 | 54818 | 9900.04 | 0.55% |
| 2025-09-01 | 18.32 | 18.10 | -0.21 | -1.15% | 18.02 | 18.39 | 60121 | 10908.16 | 0.60% |
| 2025-08-29 | 18.36 | 18.31 | -0.09 | -0.49% | 18.10 | 18.57 | 79541 | 14560.18 | 0.80% |
| 2025-08-28 | 18.87 | 18.40 | -0.47 | -2.49% | 17.83 | 18.92 | 127373 | 23279.46 | 1.28% |
| 2025-08-27 | 19.22 | 18.87 | -0.28 | -1.46% | 18.82 | 19.55 | 89031 | 17003.23 | 0.90% |
| 2025-08-26 | 19.30 | 19.15 | -0.26 | -1.34% | 18.97 | 19.41 | 100549 | 19211.17 | 1.01% |
| 2025-08-25 | 19.64 | 19.41 | -0.07 | -0.36% | 19.27 | 19.65 | 61464 | 11939.11 | 0.62% |
| 2025-08-22 | 19.51 | 19.48 | 0.08 | 0.41% | 19.28 | 19.65 | 45318 | 8813.65 | 0.46% |
| 2025-08-21 | 19.52 | 19.40 | -0.07 | -0.36% | 19.32 | 19.66 | 34802 | 6773.71 | 0.35% |
| 2025-08-20 | 19.12 | 19.47 | 0.35 | 1.83% | 19.01 | 19.52 | 59538 | 11501.99 | 0.60% |
| 2025-08-19 | 19.09 | 19.12 | 0.03 | 0.16% | 18.88 | 19.14 | 56401 | 10734.58 | 0.57% |
| 2025-08-18 | 19.15 | 19.09 | 0.00 | 0.00% | 18.92 | 19.22 | 71112 | 13563.03 | 0.72% |
| 2025-08-15 | 19.08 | 19.09 | 0.01 | 0.05% | 18.80 | 19.11 | 54649 | 10395.22 | 0.55% |
| 2025-08-14 | 19.43 | 19.08 | -0.33 | -1.70% | 19.03 | 19.48 | 51158 | 9822.43 | 0.51% |
| 2025-08-13 | 19.56 | 19.41 | -0.10 | -0.51% | 19.30 | 19.61 | 49004 | 9513.44 | 0.49% |
| 2025-08-12 | 19.65 | 19.51 | -0.13 | -0.66% | 19.31 | 19.65 | 39774 | 7745.88 | 0.40% |
| 2025-08-11 | 19.38 | 19.64 | 0.37 | 1.92% | 19.27 | 19.75 | 46268 | 9073.96 | 0.47% |
| 2025-08-08 | 19.41 | 19.27 | -0.15 | -0.77% | 19.21 | 19.44 | 27996 | 5400.94 | 0.28% |
| 2025-08-07 | 19.69 | 19.42 | -0.25 | -1.27% | 19.41 | 19.75 | 42230 | 8227.47 | 0.42% |
| 2025-08-06 | 19.54 | 19.67 | 0.20 | 1.03% | 19.43 | 19.70 | 62777 | 12300.73 | 0.63% |
| 2025-08-05 | 19.62 | 19.47 | 0.01 | 0.05% | 19.30 | 19.72 | 83891 | 16406.15 | 0.84% |
| 2025-08-04 | 19.21 | 19.46 | 0.11 | 0.57% | 19.16 | 19.71 | 73816 | 14373.11 | 0.74% |
| 2025-08-01 | 19.41 | 19.35 | -0.10 | -0.51% | 19.16 | 19.52 | 40581 | 7845.34 | 0.41% |
| 2025-07-31 | 19.69 | 19.45 | -0.31 | -1.57% | 19.32 | 19.84 | 61114 | 11949.56 | 0.61% |
| 2025-07-30 | 19.98 | 19.76 | -0.33 | -1.64% | 19.68 | 20.08 | 51332 | 10168.81 | 0.52% |
| 2025-07-29 | 20.25 | 20.09 | -0.21 | -1.03% | 19.85 | 20.29 | 73200 | 14656.43 | 0.74% |
| 2025-07-28 | 20.30 | 20.30 | 0.01 | 0.05% | 20.25 | 20.88 | 89739 | 18382.36 | 0.90% |
| 2025-07-25 | 20.39 | 20.29 | 0.00 | 0.00% | 20.18 | 20.65 | 55566 | 11303.00 | 0.56% |
| 2025-07-24 | 19.51 | 20.29 | 0.78 | 4.00% | 19.51 | 20.35 | 111181 | 22351.20 | 1.12% |
| 2025-07-23 | 19.57 | 19.51 | -0.07 | -0.36% | 19.46 | 19.77 | 38156 | 7467.32 | 0.38% |
| 2025-07-22 | 19.00 | 19.58 | 0.57 | 3.00% | 18.93 | 19.67 | 163513 | 31797.84 | 1.65% |
| 2025-07-21 | 18.94 | 19.01 | 0.08 | 0.42% | 18.84 | 19.17 | 51402 | 9766.45 | 0.52% |
| 2025-07-18 | 19.17 | 18.93 | -0.27 | -1.41% | 18.72 | 19.28 | 75101 | 14211.20 | 0.76% |
| 2025-07-17 | 19.56 | 19.20 | -0.40 | -2.04% | 19.07 | 19.67 | 80625 | 15525.29 | 0.81% |
| 2025-07-16 | 19.59 | 19.60 | 0.02 | 0.10% | 19.33 | 19.75 | 49683 | 9689.65 | 0.50% |
| 2025-07-15 | 19.36 | 19.58 | 0.22 | 1.14% | 19.36 | 20.19 | 89945 | 17809.42 | 0.90% |
| 2025-07-14 | 19.28 | 19.36 | 0.04 | 0.21% | 19.10 | 19.53 | 77170 | 14937.16 | 0.78% |
| 2025-07-11 | 19.56 | 19.32 | -0.22 | -1.13% | 19.22 | 19.62 | 82070 | 15917.70 | 0.83% |
| 2025-07-10 | 18.70 | 19.54 | 0.77 | 4.10% | 18.50 | 19.59 | 142014 | 27228.92 | 1.43% |
| 2025-07-09 | 18.97 | 18.77 | -0.21 | -1.11% | 18.55 | 19.16 | 96474 | 18136.62 | 0.97% |
| 2025-07-08 | 19.73 | 19.22 | -0.52 | -2.63% | 18.92 | 19.84 | 215140 | 41455.27 | 2.16% |
| 2025-07-07 | 19.31 | 19.74 | 0.99 | 5.28% | 19.31 | 20.29 | 302527 | 60120.72 | 3.04% |
| 2025-07-04 | 17.80 | 18.75 | 0.95 | 5.34% | 17.71 | 18.86 | 188065 | 34767.03 | 1.89% |
| 2025-07-03 | 17.78 | 17.80 | -0.01 | -0.06% | 17.74 | 17.89 | 28268 | 5033.12 | 0.28% |
| 2025-07-02 | 17.93 | 17.81 | -0.15 | -0.84% | 17.59 | 17.95 | 51569 | 9129.45 | 0.52% |
| 2025-07-01 | 17.74 | 17.96 | 0.21 | 1.18% | 17.67 | 18.14 | 51963 | 9351.40 | 0.52% |
| 2025-06-30 | 17.80 | 17.75 | -0.02 | -0.11% | 17.65 | 17.95 | 46513 | 8263.34 | 0.47% |
| 2025-06-27 | 17.91 | 17.77 | -0.04 | -0.22% | 17.75 | 17.95 | 28967 | 5158.34 | 0.29% |
中国汽研(601965)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。
