| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.10 | 8.99 | -0.12 | -1.32% | 8.95 | 9.10 | 1772462 | 159706.59 | 0.94% |
| 2025-10-09 | 8.88 | 9.11 | 0.40 | 4.59% | 8.88 | 9.11 | 3084250 | 278031.94 | 1.63% |
| 2025-09-30 | 8.71 | 8.71 | -0.01 | -0.11% | 8.63 | 8.72 | 765056 | 66390.66 | 0.41% |
| 2025-09-29 | 8.64 | 8.72 | 0.09 | 1.04% | 8.57 | 8.75 | 982568 | 85066.08 | 0.52% |
| 2025-09-26 | 8.52 | 8.63 | 0.11 | 1.29% | 8.50 | 8.66 | 1092529 | 94022.28 | 0.58% |
| 2025-09-25 | 8.50 | 8.52 | 0.03 | 0.35% | 8.47 | 8.54 | 755044 | 64226.12 | 0.40% |
| 2025-09-24 | 8.50 | 8.49 | -0.04 | -0.47% | 8.45 | 8.54 | 790243 | 67010.38 | 0.42% |
| 2025-09-23 | 8.45 | 8.53 | 0.07 | 0.83% | 8.37 | 8.57 | 1058180 | 89879.56 | 0.56% |
| 2025-09-22 | 8.56 | 8.46 | -0.04 | -0.47% | 8.40 | 8.59 | 1226707 | 104103.09 | 0.65% |
| 2025-09-19 | 8.70 | 8.50 | -0.21 | -2.41% | 8.50 | 8.73 | 1340858 | 115461.61 | 0.71% |
| 2025-09-18 | 8.86 | 8.71 | -0.15 | -1.69% | 8.68 | 8.87 | 1305275 | 114313.33 | 0.69% |
| 2025-09-17 | 8.83 | 8.86 | 0.03 | 0.34% | 8.78 | 8.87 | 801042 | 70781.19 | 0.42% |
| 2025-09-16 | 8.86 | 8.83 | 0.00 | 0.00% | 8.78 | 8.86 | 647580 | 57094.37 | 0.34% |
| 2025-09-15 | 8.80 | 8.83 | 0.03 | 0.34% | 8.76 | 8.84 | 700175 | 61660.03 | 0.37% |
| 2025-09-12 | 8.80 | 8.80 | -0.01 | -0.11% | 8.76 | 8.88 | 1090534 | 96243.83 | 0.58% |
| 2025-09-11 | 8.77 | 8.81 | 0.04 | 0.46% | 8.72 | 8.81 | 920581 | 80705.51 | 0.49% |
| 2025-09-10 | 8.79 | 8.77 | -0.01 | -0.11% | 8.75 | 8.79 | 580376 | 50870.97 | 0.31% |
| 2025-09-09 | 8.80 | 8.78 | -0.02 | -0.23% | 8.76 | 8.82 | 666962 | 58585.68 | 0.35% |
| 2025-09-08 | 8.74 | 8.80 | 0.06 | 0.69% | 8.72 | 8.82 | 1081578 | 94912.50 | 0.57% |
| 2025-09-05 | 8.75 | 8.74 | -0.04 | -0.46% | 8.69 | 8.75 | 675668 | 58916.92 | 0.36% |
| 2025-09-04 | 8.73 | 8.78 | 0.02 | 0.23% | 8.66 | 8.79 | 1203172 | 104774.30 | 0.64% |
| 2025-09-03 | 8.87 | 8.76 | -0.12 | -1.35% | 8.73 | 8.88 | 1059322 | 92986.67 | 0.56% |
| 2025-09-02 | 8.81 | 8.88 | 0.07 | 0.79% | 8.78 | 8.89 | 1364113 | 120529.26 | 0.72% |
| 2025-09-01 | 8.92 | 8.81 | -0.10 | -1.12% | 8.77 | 8.93 | 1794719 | 158242.95 | 0.95% |
| 2025-08-29 | 9.03 | 8.91 | -0.12 | -1.33% | 8.87 | 9.13 | 3170586 | 284610.25 | 1.68% |
| 2025-08-28 | 9.05 | 9.03 | -0.04 | -0.44% | 8.91 | 9.07 | 1840764 | 165831.92 | 0.97% |
| 2025-08-27 | 9.22 | 9.07 | -0.18 | -1.95% | 9.06 | 9.28 | 1818217 | 166473.14 | 0.96% |
| 2025-08-26 | 9.27 | 9.25 | -0.02 | -0.22% | 9.20 | 9.27 | 884136 | 81608.35 | 0.47% |
| 2025-08-25 | 9.16 | 9.27 | 0.12 | 1.31% | 9.15 | 9.28 | 1682578 | 155093.55 | 0.89% |
| 2025-08-22 | 9.15 | 9.15 | -0.01 | -0.11% | 9.09 | 9.16 | 993644 | 90630.82 | 0.53% |
| 2025-08-21 | 9.06 | 9.16 | 0.10 | 1.10% | 9.04 | 9.17 | 1341112 | 122388.12 | 0.71% |
| 2025-08-20 | 9.04 | 9.06 | 0.00 | 0.00% | 9.02 | 9.06 | 743628 | 67188.48 | 0.39% |
| 2025-08-19 | 9.05 | 9.06 | 0.00 | 0.00% | 9.04 | 9.09 | 872817 | 79035.84 | 0.46% |
| 2025-08-18 | 9.05 | 9.06 | 0.00 | 0.00% | 9.04 | 9.12 | 1246690 | 113102.78 | 0.66% |
| 2025-08-15 | 9.10 | 9.06 | -0.05 | -0.55% | 9.05 | 9.11 | 1172386 | 106390.71 | 0.62% |
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。
