| 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 | 17.29 | 17.33 | 0.18 | 1.05% | 17.23 | 17.44 | 65910 | 11424.28 | 0.66% |
| 2026-03-24 | 17.06 | 17.15 | 0.37 | 2.21% | 16.77 | 17.17 | 81452 | 13830.62 | 0.82% |
| 2026-03-23 | 17.25 | 16.78 | -0.78 | -4.44% | 16.70 | 17.33 | 123848 | 20994.10 | 1.24% |
| 2026-03-20 | 17.71 | 17.56 | -0.12 | -0.68% | 17.56 | 17.98 | 46784 | 8298.77 | 0.47% |
| 2026-03-19 | 17.96 | 17.68 | -0.45 | -2.48% | 17.59 | 18.07 | 66067 | 11729.60 | 0.66% |
| 2026-03-18 | 18.05 | 18.13 | 0.08 | 0.44% | 17.96 | 18.19 | 40848 | 7383.65 | 0.41% |
| 2026-03-17 | 18.33 | 18.05 | -0.19 | -1.04% | 17.95 | 18.59 | 53622 | 9793.90 | 0.54% |
| 2026-03-16 | 18.50 | 18.24 | -0.28 | -1.51% | 17.99 | 18.50 | 82866 | 15080.34 | 0.83% |
| 2026-03-13 | 18.43 | 18.52 | -0.08 | -0.43% | 18.42 | 18.78 | 54886 | 10215.58 | 0.55% |
| 2026-03-12 | 18.73 | 18.60 | -0.11 | -0.59% | 18.38 | 18.78 | 81742 | 15131.99 | 0.82% |
| 2026-03-11 | 18.96 | 18.71 | -0.27 | -1.42% | 18.65 | 19.04 | 99658 | 18748.94 | 1.00% |
| 2026-03-10 | 19.08 | 18.98 | 0.00 | 0.00% | 18.87 | 19.36 | 63307 | 12046.76 | 0.63% |
| 2026-03-09 | 18.85 | 18.98 | -0.05 | -0.26% | 18.26 | 19.05 | 118370 | 22065.66 | 1.19% |
| 2026-03-06 | 18.89 | 19.03 | 0.01 | 0.05% | 18.88 | 19.21 | 51403 | 9808.44 | 0.51% |
| 2026-03-05 | 18.90 | 19.02 | 0.29 | 1.55% | 18.87 | 19.27 | 99341 | 18954.46 | 0.99% |
| 2026-03-04 | 18.73 | 18.73 | -0.14 | -0.74% | 18.60 | 18.99 | 91491 | 17179.92 | 0.92% |
| 2026-03-03 | 19.49 | 18.87 | -0.62 | -3.18% | 18.83 | 19.93 | 146832 | 28245.36 | 1.47% |
| 2026-03-02 | 19.51 | 19.49 | -0.51 | -2.55% | 19.33 | 19.80 | 112650 | 21988.62 | 1.13% |
| 2026-02-27 | 19.75 | 20.00 | 0.14 | 0.70% | 19.75 | 20.18 | 75782 | 15150.66 | 0.76% |
| 2026-02-26 | 19.91 | 19.86 | -0.05 | -0.25% | 19.79 | 20.07 | 80124 | 15938.98 | 0.80% |
| 2026-02-25 | 20.20 | 19.91 | -0.30 | -1.48% | 19.85 | 20.27 | 126091 | 25172.31 | 1.26% |
| 2026-02-24 | 19.74 | 20.21 | 0.88 | 4.55% | 19.50 | 20.38 | 191314 | 38400.10 | 1.92% |
| 2026-02-13 | 19.15 | 19.33 | 0.23 | 1.20% | 19.15 | 20.51 | 216035 | 42801.13 | 2.16% |
| 2026-02-12 | 19.00 | 19.10 | 0.17 | 0.90% | 18.80 | 19.13 | 73746 | 13999.50 | 0.74% |
| 2026-02-11 | 19.01 | 18.93 | -0.09 | -0.47% | 18.89 | 19.16 | 49809 | 9466.87 | 0.50% |
| 2026-02-10 | 19.14 | 19.02 | -0.07 | -0.37% | 18.90 | 19.25 | 56211 | 10690.87 | 0.56% |
| 2026-02-09 | 18.85 | 19.09 | 0.37 | 1.98% | 18.83 | 19.39 | 116708 | 22349.30 | 1.17% |
| 2026-02-06 | 18.81 | 18.72 | -0.22 | -1.16% | 18.68 | 18.98 | 88895 | 16720.19 | 0.89% |
| 2026-02-05 | 19.07 | 18.94 | -0.06 | -0.32% | 18.76 | 19.17 | 71023 | 13449.65 | 0.71% |
| 2026-02-04 | 18.77 | 19.00 | 0.17 | 0.90% | 18.77 | 19.33 | 89148 | 16985.98 | 0.89% |
| 2026-02-03 | 18.61 | 18.83 | 0.44 | 2.39% | 18.28 | 18.93 | 110127 | 20491.35 | 1.10% |
| 2026-02-02 | 18.89 | 18.39 | -0.56 | -2.96% | 18.35 | 19.07 | 145354 | 27122.54 | 1.46% |
| 2026-01-30 | 19.21 | 18.95 | -0.26 | -1.35% | 18.76 | 19.50 | 127138 | 24191.03 | 1.27% |
| 2026-01-29 | 19.64 | 19.21 | -0.59 | -2.98% | 19.18 | 19.76 | 137051 | 26650.66 | 1.37% |
| 2026-01-28 | 19.89 | 19.80 | -0.12 | -0.60% | 19.60 | 19.99 | 82794 | 16393.59 | 0.83% |
| 2026-01-27 | 19.89 | 19.92 | 0.04 | 0.20% | 19.73 | 20.38 | 136401 | 27327.42 | 1.37% |
| 2026-01-26 | 20.20 | 19.88 | -0.36 | -1.78% | 19.51 | 20.20 | 188554 | 37406.11 | 1.89% |
| 2026-01-23 | 19.42 | 20.24 | 0.89 | 4.60% | 19.41 | 20.24 | 279626 | 55318.93 | 2.80% |
| 2026-01-22 | 19.72 | 19.35 | -0.33 | -1.68% | 19.20 | 19.91 | 164202 | 31929.32 | 1.64% |
| 2026-01-21 | 19.88 | 19.68 | -0.21 | -1.06% | 19.49 | 19.93 | 286525 | 56385.46 | 2.87% |
| 2026-01-20 | 19.55 | 19.89 | 1.00 | 5.29% | 19.18 | 20.18 | 594056 | 116756.34 | 5.95% |
| 2026-01-19 | 18.51 | 18.89 | 1.72 | 10.02% | 18.25 | 18.89 | 244335 | 45938.70 | 2.45% |
| 2026-01-16 | 17.16 | 17.17 | -0.03 | -0.17% | 17.06 | 17.39 | 57695 | 9917.18 | 0.58% |
| 2026-01-15 | 17.03 | 17.20 | 0.17 | 1.00% | 16.94 | 17.63 | 100932 | 17502.72 | 1.01% |
| 2026-01-14 | 17.24 | 17.03 | -0.27 | -1.56% | 16.88 | 17.51 | 109130 | 18760.82 | 1.09% |
| 2026-01-13 | 17.73 | 17.30 | -0.44 | -2.48% | 17.24 | 17.73 | 88491 | 15443.15 | 0.89% |
| 2026-01-12 | 17.63 | 17.74 | 0.08 | 0.45% | 17.56 | 17.95 | 113062 | 20048.41 | 1.13% |
| 2026-01-09 | 17.36 | 17.66 | 0.33 | 1.90% | 17.22 | 18.03 | 138092 | 24266.93 | 1.38% |
| 2026-01-08 | 17.57 | 17.33 | -0.31 | -1.76% | 17.21 | 17.64 | 90509 | 15698.83 | 0.91% |
| 2026-01-07 | 17.66 | 17.64 | -0.17 | -0.95% | 17.32 | 17.94 | 109641 | 19275.81 | 1.10% |
| 2026-01-06 | 16.71 | 17.81 | 1.10 | 6.58% | 16.68 | 17.94 | 221916 | 38870.15 | 2.22% |
| 2026-01-05 | 16.61 | 16.71 | 0.11 | 0.66% | 16.45 | 16.77 | 48148 | 8013.39 | 0.48% |
| 2025-12-31 | 16.80 | 16.60 | -0.19 | -1.13% | 16.50 | 16.89 | 51272 | 8531.20 | 0.51% |
| 2025-12-30 | 16.73 | 16.79 | -0.05 | -0.30% | 16.63 | 16.88 | 52941 | 8885.49 | 0.53% |
| 2025-12-29 | 17.63 | 16.84 | -0.84 | -4.75% | 16.77 | 17.75 | 140598 | 24076.94 | 1.41% |
| 2025-12-26 | 17.38 | 17.68 | 0.29 | 1.67% | 17.25 | 17.85 | 76315 | 13463.53 | 0.76% |
| 2025-12-25 | 17.22 | 17.39 | 0.17 | 0.99% | 17.15 | 17.50 | 44616 | 7720.92 | 0.45% |
| 2025-12-24 | 17.33 | 17.22 | -0.05 | -0.29% | 17.14 | 17.33 | 42155 | 7258.04 | 0.42% |
| 2025-12-23 | 17.60 | 17.27 | -0.49 | -2.76% | 17.21 | 17.81 | 80558 | 14044.51 | 0.81% |
| 2025-12-22 | 17.71 | 17.76 | 0.17 | 0.97% | 17.59 | 18.10 | 121771 | 21779.11 | 1.22% |
| 2025-12-19 | 17.39 | 17.59 | 0.26 | 1.50% | 17.33 | 17.78 | 85161 | 15016.97 | 0.85% |
| 2025-12-18 | 17.18 | 17.33 | 0.09 | 0.52% | 17.16 | 17.44 | 57315 | 9947.41 | 0.57% |
| 2025-12-17 | 16.80 | 17.24 | 0.26 | 1.53% | 16.75 | 17.54 | 94365 | 16294.90 | 0.95% |
| 2025-12-16 | 16.97 | 17.08 | 0.70 | 4.27% | 16.56 | 17.16 | 119217 | 20169.43 | 1.19% |
| 2025-12-15 | 16.38 | 16.38 | -0.09 | -0.55% | 16.29 | 16.54 | 30265 | 4961.87 | 0.30% |
| 2025-12-12 | 16.45 | 16.47 | 0.02 | 0.12% | 16.07 | 16.50 | 50828 | 8278.48 | 0.51% |
| 2025-12-11 | 16.72 | 16.45 | -0.27 | -1.61% | 16.36 | 16.74 | 39306 | 6484.16 | 0.39% |
| 2025-12-10 | 16.63 | 16.72 | 0.02 | 0.12% | 16.52 | 16.79 | 23789 | 3973.99 | 0.24% |
| 2025-12-09 | 16.88 | 16.70 | -0.22 | -1.30% | 16.65 | 16.92 | 33235 | 5572.23 | 0.33% |
| 2025-12-08 | 16.98 | 16.92 | -0.03 | -0.18% | 16.89 | 17.02 | 22054 | 3735.72 | 0.22% |
| 2025-12-05 | 16.97 | 16.95 | -0.03 | -0.18% | 16.81 | 17.02 | 26475 | 4480.41 | 0.27% |
| 2025-12-04 | 16.78 | 16.98 | 0.26 | 1.56% | 16.68 | 17.02 | 43573 | 7363.93 | 0.44% |
| 2025-12-03 | 16.80 | 16.72 | -0.12 | -0.71% | 16.67 | 16.85 | 28953 | 4840.09 | 0.29% |
| 2025-12-02 | 16.90 | 16.84 | -0.07 | -0.41% | 16.82 | 16.99 | 23630 | 3994.55 | 0.24% |
| 2025-12-01 | 16.80 | 16.91 | 0.10 | 0.59% | 16.79 | 16.94 | 22004 | 3710.88 | 0.22% |
| 2025-11-28 | 16.91 | 16.81 | -0.11 | -0.65% | 16.77 | 16.95 | 36074 | 6075.00 | 0.36% |
| 2025-11-27 | 17.02 | 16.92 | -0.10 | -0.59% | 16.90 | 17.09 | 23105 | 3919.26 | 0.23% |
| 2025-11-26 | 16.91 | 17.02 | 0.11 | 0.65% | 16.91 | 17.08 | 25329 | 4314.27 | 0.25% |
| 2025-11-25 | 17.02 | 16.91 | -0.10 | -0.59% | 16.90 | 17.05 | 29832 | 5059.93 | 0.30% |
| 2025-11-24 | 16.87 | 17.01 | 0.22 | 1.31% | 16.80 | 17.10 | 32423 | 5505.62 | 0.32% |
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。
