| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 9.24 | 9.23 | -0.04 | -0.43% | 9.17 | 9.25 | 621066 | 57217.07 | 0.33% |
| 2025-04-10 | 9.29 | 9.27 | -0.01 | -0.11% | 9.15 | 9.33 | 967416 | 89614.41 | 0.51% |
| 2025-04-09 | 9.14 | 9.28 | 0.08 | 0.87% | 9.05 | 9.28 | 1240246 | 113910.13 | 0.66% |
| 2025-04-08 | 8.98 | 9.20 | 0.21 | 2.34% | 8.95 | 9.20 | 1498842 | 135994.38 | 0.79% |
| 2025-04-07 | 9.18 | 8.99 | -0.39 | -4.16% | 8.66 | 9.29 | 2266984 | 203611.12 | 1.20% |
| 2025-04-03 | 9.21 | 9.38 | 0.10 | 1.08% | 9.21 | 9.40 | 1075756 | 100450.84 | 0.57% |
| 2025-04-02 | 9.35 | 9.28 | -0.09 | -0.96% | 9.25 | 9.35 | 689340 | 64020.26 | 0.37% |
| 2025-04-01 | 9.22 | 9.37 | 0.16 | 1.74% | 9.18 | 9.40 | 1207979 | 112403.49 | 0.64% |
| 2025-03-31 | 9.28 | 9.21 | -0.08 | -0.86% | 9.18 | 9.36 | 954900 | 88476.38 | 0.51% |
| 2025-03-28 | 9.30 | 9.29 | -0.01 | -0.11% | 9.25 | 9.32 | 555001 | 51499.19 | 0.29% |
| 2025-03-27 | 9.40 | 9.30 | -0.10 | -1.06% | 9.28 | 9.41 | 1040278 | 96889.80 | 0.55% |
| 2025-03-26 | 9.48 | 9.40 | -0.07 | -0.74% | 9.35 | 9.48 | 879376 | 82583.38 | 0.47% |
| 2025-03-25 | 9.30 | 9.47 | 0.18 | 1.94% | 9.23 | 9.50 | 1409777 | 132832.38 | 0.75% |
| 2025-03-24 | 9.36 | 9.29 | -0.11 | -1.17% | 9.25 | 9.38 | 978052 | 91000.51 | 0.52% |
| 2025-03-21 | 9.41 | 9.40 | -0.02 | -0.21% | 9.33 | 9.48 | 1201882 | 112896.14 | 0.64% |
| 2025-03-20 | 9.50 | 9.42 | -0.09 | -0.95% | 9.41 | 9.51 | 865021 | 81706.18 | 0.46% |
| 2025-03-19 | 9.44 | 9.51 | 0.07 | 0.74% | 9.40 | 9.57 | 1053840 | 100086.69 | 0.56% |
| 2025-03-18 | 9.48 | 9.44 | -0.03 | -0.32% | 9.39 | 9.49 | 951010 | 89618.06 | 0.50% |
| 2025-03-17 | 9.59 | 9.47 | -0.10 | -1.04% | 9.46 | 9.63 | 1356882 | 129168.59 | 0.72% |
| 2025-03-14 | 9.52 | 9.57 | 0.07 | 0.74% | 9.46 | 9.60 | 1053988 | 100654.34 | 0.56% |
| 2025-03-13 | 9.45 | 9.50 | 0.07 | 0.74% | 9.42 | 9.56 | 1016731 | 96667.94 | 0.54% |
| 2025-03-12 | 9.50 | 9.43 | -0.07 | -0.74% | 9.41 | 9.50 | 738585 | 69661.34 | 0.39% |
| 2025-03-11 | 9.44 | 9.50 | 0.01 | 0.11% | 9.42 | 9.53 | 635109 | 60138.47 | 0.34% |
| 2025-03-10 | 9.55 | 9.49 | -0.10 | -1.04% | 9.43 | 9.58 | 950627 | 90085.73 | 0.50% |
| 2025-03-07 | 9.64 | 9.59 | -0.04 | -0.42% | 9.56 | 9.70 | 753121 | 72517.19 | 0.40% |
| 2025-03-06 | 9.66 | 9.63 | -0.01 | -0.10% | 9.55 | 9.69 | 744238 | 71543.91 | 0.39% |
| 2025-03-05 | 9.55 | 9.64 | 0.10 | 1.05% | 9.54 | 9.71 | 848365 | 81772.42 | 0.45% |
| 2025-03-04 | 9.70 | 9.54 | -0.17 | -1.75% | 9.46 | 9.70 | 1172813 | 111796.33 | 0.62% |
| 2025-03-03 | 9.69 | 9.71 | 0.13 | 1.36% | 9.56 | 9.83 | 898615 | 87142.86 | 0.48% |
| 2025-02-28 | 9.76 | 9.58 | -0.20 | -2.04% | 9.58 | 9.82 | 871297 | 84446.52 | 0.46% |
| 2025-02-27 | 9.87 | 9.78 | -0.12 | -1.21% | 9.75 | 9.92 | 896158 | 87845.06 | 0.47% |
| 2025-02-26 | 9.94 | 9.90 | -0.05 | -0.50% | 9.85 | 9.99 | 715326 | 70777.67 | 0.38% |
| 2025-02-25 | 10.05 | 9.95 | -0.12 | -1.19% | 9.91 | 10.13 | 793040 | 79361.46 | 0.42% |
| 2025-02-24 | 10.11 | 10.07 | -0.03 | -0.30% | 10.06 | 10.23 | 785817 | 79548.52 | 0.42% |
| 2025-02-21 | 10.10 | 10.10 | 0.01 | 0.10% | 10.03 | 10.20 | 802982 | 81096.88 | 0.43% |
| 2025-02-20 | 10.17 | 10.09 | -0.08 | -0.79% | 10.07 | 10.22 | 713031 | 72184.91 | 0.38% |
| 2025-02-19 | 10.23 | 10.17 | -0.07 | -0.68% | 10.13 | 10.32 | 730838 | 74541.15 | 0.39% |
| 2025-02-18 | 10.17 | 10.24 | 0.07 | 0.69% | 10.14 | 10.32 | 1175091 | 120581.03 | 0.62% |
| 2025-02-17 | 9.91 | 10.17 | 0.21 | 2.11% | 9.82 | 10.20 | 1190288 | 119769.59 | 0.63% |
| 2025-02-14 | 9.98 | 9.96 | 0.00 | 0.00% | 9.91 | 10.03 | 687388 | 68469.59 | 0.36% |
| 2025-02-13 | 9.81 | 9.96 | 0.13 | 1.32% | 9.78 | 9.99 | 1282564 | 127295.36 | 0.68% |
| 2025-02-12 | 9.80 | 9.83 | -0.01 | -0.10% | 9.76 | 9.92 | 781788 | 76870.48 | 0.41% |
| 2025-02-11 | 9.78 | 9.84 | 0.06 | 0.61% | 9.75 | 9.86 | 877092 | 86096.18 | 0.46% |
| 2025-02-10 | 9.74 | 9.78 | -0.01 | -0.10% | 9.67 | 9.86 | 818855 | 79969.78 | 0.43% |
| 2025-02-07 | 9.75 | 9.79 | 0.03 | 0.31% | 9.65 | 9.84 | 1048524 | 101993.68 | 0.56% |
| 2025-02-06 | 9.69 | 9.76 | 0.08 | 0.83% | 9.58 | 9.77 | 734205 | 71139.54 | 0.39% |
| 2025-02-05 | 9.76 | 9.68 | -0.08 | -0.82% | 9.65 | 9.79 | 740250 | 71724.95 | 0.39% |
| 2025-01-27 | 9.56 | 9.76 | 0.20 | 2.09% | 9.55 | 9.85 | 1310547 | 127929.79 | 0.69% |
| 2025-01-24 | 9.55 | 9.56 | 0.00 | 0.00% | 9.46 | 9.60 | 849741 | 80985.84 | 0.45% |
| 2025-01-23 | 9.46 | 9.56 | 0.16 | 1.70% | 9.45 | 9.68 | 1439743 | 137917.64 | 0.76% |
| 2025-01-22 | 9.37 | 9.40 | 0.02 | 0.21% | 9.34 | 9.50 | 873702 | 82266.98 | 0.46% |
| 2025-01-21 | 9.40 | 9.38 | 0.01 | 0.11% | 9.31 | 9.42 | 733776 | 68771.76 | 0.39% |
| 2025-01-20 | 9.44 | 9.37 | -0.06 | -0.64% | 9.34 | 9.49 | 1013005 | 95229.81 | 0.54% |
| 2025-01-17 | 9.59 | 9.43 | -0.16 | -1.67% | 9.32 | 9.59 | 1289654 | 121637.41 | 0.68% |
| 2025-01-16 | 9.60 | 9.59 | -0.01 | -0.10% | 9.52 | 9.66 | 1045935 | 100116.23 | 0.55% |
| 2025-01-15 | 9.50 | 9.60 | 0.10 | 1.05% | 9.37 | 9.71 | 1298554 | 124815.46 | 0.69% |
| 2025-01-14 | 9.27 | 9.50 | 0.19 | 2.04% | 9.27 | 9.53 | 1394897 | 131466.58 | 0.74% |
| 2025-01-13 | 9.27 | 9.31 | -0.12 | -1.27% | 9.01 | 9.32 | 2173320 | 199078.31 | 1.15% |
| 2025-01-10 | 9.83 | 9.43 | -0.44 | -4.46% | 9.42 | 9.84 | 1887215 | 180834.62 | 1.00% |
| 2025-01-09 | 10.17 | 9.87 | -0.32 | -3.14% | 9.85 | 10.18 | 1333467 | 132623.47 | 0.71% |
| 2025-01-08 | 9.96 | 10.19 | 0.21 | 2.10% | 9.89 | 10.29 | 1560110 | 158476.17 | 0.83% |
| 2025-01-07 | 9.96 | 9.98 | 0.03 | 0.30% | 9.88 | 10.02 | 946053 | 94106.52 | 0.50% |
| 2025-01-06 | 10.02 | 9.95 | -0.07 | -0.70% | 9.85 | 10.07 | 1141091 | 113428.62 | 0.60% |
| 2025-01-03 | 10.21 | 10.02 | -0.13 | -1.28% | 9.99 | 10.29 | 1184430 | 119556.97 | 0.63% |
| 2025-01-02 | 10.40 | 10.15 | -0.28 | -2.68% | 10.12 | 10.49 | 1710086 | 176512.73 | 0.91% |
| 2024-12-31 | 10.28 | 10.43 | 0.16 | 1.56% | 10.26 | 10.58 | 2042768 | 213691.92 | 1.08% |
| 2024-12-30 | 10.42 | 10.27 | -0.11 | -1.06% | 10.25 | 10.51 | 1234125 | 127627.41 | 0.65% |
| 2024-12-27 | 10.19 | 10.38 | 0.19 | 1.86% | 10.12 | 10.41 | 1505827 | 154831.92 | 0.80% |
| 2024-12-26 | 10.29 | 10.19 | -0.11 | -1.07% | 10.14 | 10.32 | 1100437 | 112208.58 | 0.58% |
| 2024-12-25 | 10.34 | 10.30 | -0.06 | -0.58% | 10.27 | 10.49 | 1203812 | 124674.33 | 0.64% |
| 2024-12-24 | 10.30 | 10.36 | 0.03 | 0.29% | 10.19 | 10.38 | 1640776 | 168764.55 | 0.87% |
| 2024-12-23 | 9.76 | 10.33 | 0.58 | 5.95% | 9.70 | 10.36 | 3152236 | 320629.31 | 1.67% |
| 2024-12-20 | 9.91 | 9.75 | -0.18 | -1.81% | 9.75 | 9.96 | 1019250 | 99989.91 | 0.54% |
| 2024-12-19 | 9.98 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 827762 | 82543.31 | 0.44% |
| 2024-12-18 | 10.10 | 10.02 | -0.03 | -0.30% | 10.01 | 10.20 | 1123557 | 113394.24 | 0.60% |
| 2024-12-17 | 9.98 | 10.05 | 0.07 | 0.70% | 9.98 | 10.16 | 1534145 | 154661.77 | 0.81% |
| 2024-12-16 | 9.69 | 9.98 | 0.30 | 3.10% | 9.69 | 9.99 | 1798078 | 178148.19 | 0.95% |
| 2024-12-13 | 9.78 | 9.68 | -0.12 | -1.22% | 9.67 | 9.81 | 1015780 | 98869.58 | 0.54% |
| 2024-12-12 | 9.84 | 9.80 | -0.07 | -0.71% | 9.71 | 9.86 | 1159377 | 113437.25 | 0.61% |
| 2024-12-11 | 9.89 | 9.87 | -0.04 | -0.40% | 9.81 | 9.94 | 840750 | 82812.85 | 0.45% |
中国核电(601985)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。
