| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.55 | 8.56 | 0.01 | 0.12% | 8.50 | 8.58 | 803860 | 68590.61 | 0.43% |
| 2026-02-02 | 8.62 | 8.55 | -0.06 | -0.70% | 8.54 | 8.68 | 1039943 | 89672.72 | 0.55% |
| 2026-01-30 | 8.61 | 8.61 | 0.00 | 0.00% | 8.55 | 8.67 | 930664 | 80188.15 | 0.49% |
| 2026-01-29 | 8.62 | 8.61 | -0.01 | -0.12% | 8.52 | 8.64 | 1704900 | 145781.75 | 0.90% |
| 2026-01-28 | 8.70 | 8.62 | -0.09 | -1.03% | 8.61 | 8.75 | 1769569 | 153491.36 | 0.94% |
| 2026-01-27 | 8.81 | 8.71 | -0.10 | -1.14% | 8.69 | 8.82 | 1103703 | 96369.43 | 0.58% |
| 2026-01-26 | 8.88 | 8.81 | -0.08 | -0.90% | 8.80 | 8.90 | 1250355 | 110480.64 | 0.66% |
| 2026-01-23 | 8.95 | 8.89 | -0.05 | -0.56% | 8.85 | 8.95 | 1312688 | 116588.31 | 0.70% |
| 2026-01-22 | 8.94 | 8.94 | 0.07 | 0.79% | 8.92 | 9.03 | 1326438 | 118967.00 | 0.70% |
| 2026-01-21 | 9.01 | 8.87 | -0.15 | -1.66% | 8.86 | 9.01 | 1311685 | 116965.91 | 0.69% |
| 2026-01-20 | 9.05 | 9.02 | 0.01 | 0.11% | 8.96 | 9.06 | 1151968 | 103702.35 | 0.61% |
| 2026-01-19 | 8.91 | 9.01 | 0.11 | 1.24% | 8.91 | 9.06 | 1341114 | 120912.87 | 0.71% |
| 2026-01-16 | 8.88 | 8.90 | 0.03 | 0.34% | 8.88 | 9.03 | 1304528 | 116856.98 | 0.69% |
| 2026-01-15 | 8.94 | 8.87 | -0.08 | -0.89% | 8.84 | 8.96 | 1084381 | 96241.58 | 0.57% |
| 2026-01-14 | 8.99 | 8.95 | -0.07 | -0.78% | 8.91 | 9.06 | 1354882 | 121891.03 | 0.72% |
| 2026-01-13 | 9.25 | 9.02 | -0.20 | -2.17% | 8.98 | 9.26 | 1853326 | 167748.36 | 0.98% |
| 2026-01-12 | 9.07 | 9.24 | 0.20 | 2.21% | 9.00 | 9.36 | 2522744 | 231115.14 | 1.34% |
| 2026-01-09 | 9.09 | 9.04 | -0.05 | -0.55% | 8.97 | 9.11 | 1571840 | 141852.08 | 0.83% |
| 2026-01-08 | 8.92 | 9.09 | 0.18 | 2.02% | 8.85 | 9.17 | 2142078 | 193961.83 | 1.13% |
| 2026-01-07 | 8.77 | 8.91 | 0.14 | 1.60% | 8.75 | 9.00 | 1687055 | 150281.69 | 0.89% |
| 2026-01-06 | 8.71 | 8.77 | 0.06 | 0.69% | 8.71 | 8.77 | 820896 | 71767.49 | 0.43% |
| 2026-01-05 | 8.67 | 8.71 | 0.06 | 0.69% | 8.65 | 8.72 | 687294 | 59695.19 | 0.36% |
| 2025-12-31 | 8.67 | 8.65 | -0.02 | -0.23% | 8.63 | 8.68 | 414604 | 35837.55 | 0.22% |
| 2025-12-30 | 8.68 | 8.67 | -0.04 | -0.46% | 8.65 | 8.69 | 536484 | 46504.66 | 0.28% |
| 2025-12-29 | 8.77 | 8.71 | -0.06 | -0.68% | 8.70 | 8.78 | 539360 | 47063.69 | 0.29% |
| 2025-12-26 | 8.78 | 8.77 | -0.01 | -0.11% | 8.74 | 8.79 | 536492 | 47020.86 | 0.28% |
| 2025-12-25 | 8.73 | 8.78 | 0.04 | 0.46% | 8.71 | 8.81 | 762021 | 66929.19 | 0.40% |
| 2025-12-24 | 8.69 | 8.74 | 0.06 | 0.69% | 8.66 | 8.74 | 590440 | 51394.76 | 0.31% |
| 2025-12-23 | 8.71 | 8.68 | -0.03 | -0.34% | 8.67 | 8.75 | 509461 | 44280.48 | 0.27% |
| 2025-12-22 | 8.78 | 8.71 | -0.04 | -0.46% | 8.70 | 8.78 | 583766 | 50969.51 | 0.31% |
| 2025-12-19 | 8.70 | 8.75 | 0.07 | 0.81% | 8.69 | 8.76 | 596970 | 52201.65 | 0.32% |
| 2025-12-18 | 8.67 | 8.68 | 0.00 | 0.00% | 8.64 | 8.70 | 360154 | 31248.20 | 0.19% |
| 2025-12-17 | 8.63 | 8.68 | 0.05 | 0.58% | 8.60 | 8.69 | 580602 | 50161.28 | 0.31% |
| 2025-12-16 | 8.71 | 8.63 | -0.09 | -1.03% | 8.61 | 8.72 | 733115 | 63303.83 | 0.39% |
| 2025-12-15 | 8.75 | 8.72 | -0.06 | -0.68% | 8.70 | 8.80 | 777834 | 67936.16 | 0.41% |
| 2025-12-12 | 8.69 | 8.78 | 0.08 | 0.92% | 8.65 | 8.82 | 1134201 | 99142.04 | 0.60% |
| 2025-12-11 | 8.67 | 8.70 | 0.03 | 0.35% | 8.66 | 8.73 | 528528 | 45931.66 | 0.28% |
| 2025-12-10 | 8.66 | 8.67 | 0.02 | 0.23% | 8.65 | 8.70 | 449448 | 38979.09 | 0.24% |
| 2025-12-09 | 8.76 | 8.65 | -0.09 | -1.03% | 8.65 | 8.80 | 695469 | 60517.05 | 0.37% |
| 2025-12-08 | 8.80 | 8.74 | -0.03 | -0.34% | 8.72 | 8.84 | 785354 | 68798.56 | 0.42% |
| 2025-12-05 | 8.68 | 8.77 | 0.10 | 1.15% | 8.67 | 8.77 | 705891 | 61669.70 | 0.37% |
| 2025-12-04 | 8.69 | 8.67 | -0.03 | -0.34% | 8.66 | 8.72 | 424175 | 36841.93 | 0.22% |
| 2025-12-03 | 8.70 | 8.70 | 0.00 | 0.00% | 8.68 | 8.76 | 585379 | 51005.36 | 0.31% |
| 2025-12-02 | 8.70 | 8.70 | -0.01 | -0.11% | 8.67 | 8.73 | 488790 | 42523.90 | 0.26% |
| 2025-12-01 | 8.61 | 8.71 | 0.08 | 0.93% | 8.58 | 8.71 | 884181 | 76412.69 | 0.47% |
| 2025-11-28 | 8.60 | 8.63 | 0.03 | 0.35% | 8.56 | 8.63 | 454006 | 39060.21 | 0.24% |
| 2025-11-27 | 8.63 | 8.60 | -0.04 | -0.46% | 8.60 | 8.65 | 620125 | 53477.05 | 0.33% |
| 2025-11-26 | 8.70 | 8.64 | -0.06 | -0.69% | 8.63 | 8.71 | 646534 | 55948.82 | 0.34% |
| 2025-11-25 | 8.72 | 8.70 | -0.01 | -0.11% | 8.68 | 8.74 | 652938 | 56855.21 | 0.35% |
| 2025-11-24 | 8.70 | 8.71 | 0.05 | 0.58% | 8.66 | 8.73 | 609720 | 52967.47 | 0.32% |
| 2025-11-21 | 8.73 | 8.66 | -0.09 | -1.03% | 8.63 | 8.73 | 937492 | 81299.84 | 0.50% |
| 2025-11-20 | 8.75 | 8.75 | 0.02 | 0.23% | 8.74 | 8.83 | 642014 | 56373.95 | 0.34% |
| 2025-11-19 | 8.78 | 8.73 | -0.07 | -0.80% | 8.70 | 8.81 | 938803 | 82069.42 | 0.50% |
| 2025-11-18 | 8.80 | 8.80 | -0.02 | -0.23% | 8.77 | 8.85 | 568262 | 50003.82 | 0.30% |
| 2025-11-17 | 8.90 | 8.82 | -0.09 | -1.01% | 8.80 | 8.92 | 955183 | 84274.81 | 0.51% |
| 2025-11-14 | 8.99 | 8.91 | -0.09 | -1.00% | 8.91 | 9.00 | 756986 | 67759.38 | 0.40% |
| 2025-11-13 | 8.97 | 9.00 | 0.02 | 0.22% | 8.93 | 9.00 | 897776 | 80436.68 | 0.48% |
| 2025-11-12 | 9.05 | 8.98 | -0.08 | -0.88% | 8.96 | 9.07 | 1107237 | 99668.62 | 0.59% |
| 2025-11-11 | 9.11 | 9.06 | -0.04 | -0.44% | 9.03 | 9.12 | 929002 | 84206.31 | 0.49% |
| 2025-11-10 | 9.09 | 9.10 | 0.01 | 0.11% | 9.05 | 9.12 | 948532 | 86250.46 | 0.50% |
| 2025-11-07 | 9.15 | 9.09 | -0.08 | -0.87% | 9.08 | 9.21 | 1030123 | 93973.45 | 0.55% |
| 2025-11-06 | 9.10 | 9.17 | 0.07 | 0.77% | 9.08 | 9.26 | 1491173 | 136910.97 | 0.79% |
| 2025-11-05 | 9.01 | 9.10 | 0.04 | 0.44% | 8.92 | 9.13 | 1221844 | 110574.71 | 0.65% |
| 2025-11-04 | 9.10 | 9.06 | -0.04 | -0.44% | 9.03 | 9.18 | 1164379 | 105881.84 | 0.62% |
| 2025-11-03 | 9.08 | 9.10 | 0.12 | 1.34% | 9.01 | 9.18 | 1573758 | 143025.98 | 0.83% |
| 2025-10-31 | 9.38 | 8.98 | -0.40 | -4.26% | 8.98 | 9.38 | 3121605 | 284023.72 | 1.65% |
| 2025-10-30 | 9.37 | 9.38 | -0.13 | -1.37% | 9.23 | 9.45 | 2293750 | 214128.73 | 1.21% |
| 2025-10-29 | 9.39 | 9.51 | 0.12 | 1.28% | 9.32 | 9.60 | 2283588 | 216980.38 | 1.21% |
| 2025-10-28 | 9.48 | 9.39 | -0.08 | -0.84% | 9.36 | 9.50 | 1809857 | 170457.91 | 0.96% |
| 2025-10-27 | 9.11 | 9.47 | 0.38 | 4.18% | 9.09 | 9.60 | 4253776 | 399976.41 | 2.25% |
| 2025-10-24 | 9.12 | 9.09 | -0.04 | -0.44% | 9.04 | 9.13 | 849040 | 77063.48 | 0.45% |
| 2025-10-23 | 9.04 | 9.13 | 0.08 | 0.88% | 9.02 | 9.13 | 1113335 | 101192.30 | 0.59% |
| 2025-10-22 | 9.04 | 9.05 | 0.00 | 0.00% | 9.01 | 9.08 | 815589 | 73791.32 | 0.43% |
| 2025-10-21 | 9.05 | 9.05 | -0.01 | -0.11% | 9.04 | 9.13 | 899473 | 81600.95 | 0.48% |
| 2025-10-20 | 9.05 | 9.06 | 0.02 | 0.22% | 8.90 | 9.11 | 1515275 | 136462.16 | 0.80% |
| 2025-10-17 | 9.21 | 9.04 | -0.13 | -1.42% | 9.01 | 9.21 | 1191458 | 108449.80 | 0.63% |
| 2025-10-16 | 9.13 | 9.17 | 0.05 | 0.55% | 9.05 | 9.20 | 1471231 | 134108.28 | 0.78% |
| 2025-10-15 | 9.18 | 9.12 | -0.07 | -0.76% | 9.04 | 9.23 | 1554174 | 141531.59 | 0.82% |
| 2025-10-14 | 9.09 | 9.19 | 0.12 | 1.32% | 9.04 | 9.38 | 2833399 | 260653.72 | 1.50% |
| 2025-10-13 | 8.88 | 9.07 | 0.08 | 0.89% | 8.85 | 9.08 | 1740190 | 156708.28 | 0.92% |
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。
