| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 16.77 | 16.79 | -0.06 | -0.36% | 16.73 | 16.95 | 45596 | 7684.28 | 0.46% |
| 2025-11-20 | 16.99 | 16.85 | -0.09 | -0.53% | 16.81 | 16.99 | 17032 | 2875.16 | 0.17% |
| 2025-11-19 | 16.91 | 16.94 | 0.04 | 0.24% | 16.82 | 16.95 | 17415 | 2942.05 | 0.17% |
| 2025-11-18 | 16.94 | 16.90 | -0.11 | -0.65% | 16.83 | 17.01 | 27838 | 4700.92 | 0.28% |
| 2025-11-17 | 17.20 | 17.01 | -0.19 | -1.10% | 16.99 | 17.22 | 40546 | 6918.33 | 0.41% |
| 2025-11-14 | 17.18 | 17.20 | -0.04 | -0.23% | 17.18 | 17.39 | 41373 | 7165.09 | 0.41% |
| 2025-11-13 | 17.22 | 17.24 | 0.02 | 0.12% | 17.03 | 17.27 | 34354 | 5889.49 | 0.34% |
| 2025-11-12 | 17.17 | 17.22 | 0.03 | 0.17% | 17.15 | 17.29 | 23732 | 4087.64 | 0.24% |
| 2025-11-11 | 17.23 | 17.19 | -0.04 | -0.23% | 17.15 | 17.27 | 23958 | 4121.68 | 0.24% |
| 2025-11-10 | 17.18 | 17.23 | 0.03 | 0.17% | 17.06 | 17.25 | 35126 | 6025.54 | 0.35% |
| 2025-11-07 | 17.40 | 17.20 | -0.16 | -0.92% | 17.18 | 17.48 | 52569 | 9105.75 | 0.53% |
| 2025-11-06 | 17.20 | 17.36 | 0.13 | 0.75% | 17.15 | 17.41 | 39535 | 6842.49 | 0.40% |
| 2025-11-05 | 17.20 | 17.23 | -0.06 | -0.35% | 17.16 | 17.31 | 28150 | 4848.88 | 0.28% |
| 2025-11-04 | 17.38 | 17.29 | -0.15 | -0.86% | 17.25 | 17.50 | 24318 | 4221.13 | 0.24% |
| 2025-11-03 | 17.55 | 17.44 | -0.07 | -0.40% | 17.27 | 17.55 | 33202 | 5772.49 | 0.33% |
| 2025-10-31 | 17.49 | 17.51 | 0.01 | 0.06% | 17.41 | 17.60 | 40952 | 7158.48 | 0.41% |
| 2025-10-30 | 17.57 | 17.50 | -0.07 | -0.40% | 17.44 | 17.80 | 87114 | 15332.31 | 0.88% |
| 2025-10-29 | 17.41 | 17.57 | 0.15 | 0.86% | 17.22 | 17.65 | 85859 | 15022.44 | 0.86% |
| 2025-10-28 | 16.93 | 17.42 | 0.64 | 3.81% | 16.93 | 17.46 | 133935 | 23107.04 | 1.35% |
| 2025-10-27 | 17.25 | 16.78 | -0.41 | -2.39% | 16.66 | 17.27 | 133155 | 22449.85 | 1.34% |
| 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% |
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。
