| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.22 | 4.24 | 0.00 | 0.00% | 4.21 | 4.25 | 752380 | 31853.51 | 0.33% |
| 2025-04-02 | 4.25 | 4.24 | -0.02 | -0.47% | 4.22 | 4.26 | 542482 | 23027.23 | 0.24% |
| 2025-04-01 | 4.24 | 4.26 | 0.03 | 0.71% | 4.24 | 4.29 | 894013 | 38076.14 | 0.39% |
| 2025-03-31 | 4.28 | 4.23 | -0.08 | -1.86% | 4.21 | 4.30 | 1148297 | 48724.16 | 0.50% |
| 2025-03-28 | 4.36 | 4.31 | -0.06 | -1.37% | 4.29 | 4.38 | 1219936 | 52686.23 | 0.54% |
| 2025-03-27 | 4.43 | 4.37 | -0.08 | -1.80% | 4.35 | 4.44 | 1414974 | 61946.56 | 0.62% |
| 2025-03-26 | 4.45 | 4.45 | -0.03 | -0.67% | 4.42 | 4.50 | 1617726 | 71974.56 | 0.71% |
| 2025-03-25 | 4.50 | 4.48 | -0.06 | -1.32% | 4.45 | 4.58 | 2145428 | 96513.95 | 0.94% |
| 2025-03-24 | 4.59 | 4.54 | 0.03 | 0.67% | 4.44 | 4.62 | 3098224 | 139555.02 | 1.36% |
| 2025-03-21 | 4.37 | 4.51 | 0.13 | 2.97% | 4.36 | 4.60 | 4213906 | 190238.20 | 1.85% |
| 2025-03-20 | 4.31 | 4.38 | 0.07 | 1.62% | 4.28 | 4.41 | 1713514 | 74791.92 | 0.75% |
| 2025-03-19 | 4.35 | 4.31 | -0.04 | -0.92% | 4.30 | 4.36 | 869407 | 37547.97 | 0.38% |
| 2025-03-18 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.39 | 1194929 | 52006.02 | 0.52% |
| 2025-03-17 | 4.34 | 4.39 | 0.07 | 1.62% | 4.34 | 4.49 | 2540930 | 112114.87 | 1.11% |
| 2025-03-14 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.34 | 1434616 | 61722.30 | 0.63% |
| 2025-03-13 | 4.24 | 4.29 | 0.04 | 0.94% | 4.21 | 4.33 | 1308722 | 55724.55 | 0.57% |
| 2025-03-12 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.29 | 787980 | 33547.34 | 0.35% |
| 2025-03-11 | 4.24 | 4.27 | 0.01 | 0.23% | 4.21 | 4.28 | 980409 | 41681.00 | 0.43% |
| 2025-03-10 | 4.23 | 4.26 | 0.03 | 0.71% | 4.23 | 4.28 | 1238832 | 52775.61 | 0.54% |
| 2025-03-07 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.29 | 1316609 | 55821.60 | 0.58% |
| 2025-03-06 | 4.19 | 4.21 | 0.03 | 0.72% | 4.16 | 4.22 | 967101 | 40621.74 | 0.42% |
| 2025-03-05 | 4.21 | 4.18 | -0.05 | -1.18% | 4.16 | 4.24 | 958966 | 40099.40 | 0.42% |
| 2025-03-04 | 4.15 | 4.23 | 0.07 | 1.68% | 4.15 | 4.24 | 1265764 | 53201.86 | 0.56% |
| 2025-03-03 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.21 | 1130232 | 47218.25 | 0.50% |
| 2025-02-28 | 4.22 | 4.20 | -0.04 | -0.94% | 4.19 | 4.25 | 1164552 | 49169.02 | 0.51% |
| 2025-02-27 | 4.22 | 4.24 | 0.01 | 0.24% | 4.20 | 4.25 | 1046240 | 44199.79 | 0.46% |
| 2025-02-26 | 4.24 | 4.23 | -0.02 | -0.47% | 4.20 | 4.26 | 1234524 | 52106.69 | 0.54% |
| 2025-02-25 | 4.27 | 4.25 | -0.04 | -0.93% | 4.23 | 4.27 | 858714 | 36458.36 | 0.38% |
| 2025-02-24 | 4.29 | 4.29 | -0.02 | -0.46% | 4.25 | 4.31 | 1352164 | 57801.75 | 0.59% |
| 2025-02-21 | 4.27 | 4.31 | 0.02 | 0.47% | 4.26 | 4.32 | 1317060 | 56588.27 | 0.58% |
| 2025-02-20 | 4.38 | 4.29 | -0.10 | -2.28% | 4.27 | 4.38 | 2008158 | 86393.14 | 0.88% |
| 2025-02-19 | 4.40 | 4.39 | -0.07 | -1.57% | 4.35 | 4.45 | 2123297 | 93084.43 | 0.93% |
| 2025-02-18 | 4.54 | 4.46 | -0.09 | -1.98% | 4.43 | 4.55 | 1048511 | 47068.02 | 0.46% |
| 2025-02-17 | 4.50 | 4.55 | 0.05 | 1.11% | 4.47 | 4.55 | 1236579 | 55864.40 | 0.54% |
| 2025-02-14 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.54 | 940697 | 42332.17 | 0.41% |
| 2025-02-13 | 4.51 | 4.51 | -0.01 | -0.22% | 4.50 | 4.55 | 984023 | 44520.37 | 0.43% |
| 2025-02-12 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.55 | 821538 | 37131.99 | 0.36% |
| 2025-02-11 | 4.58 | 4.53 | -0.05 | -1.09% | 4.52 | 4.59 | 690609 | 31328.90 | 0.30% |
| 2025-02-10 | 4.58 | 4.58 | -0.01 | -0.22% | 4.57 | 4.61 | 965481 | 44283.94 | 0.42% |
| 2025-02-07 | 4.59 | 4.59 | 0.00 | 0.00% | 4.55 | 4.62 | 1165428 | 53417.67 | 0.51% |
| 2025-02-06 | 4.56 | 4.59 | 0.02 | 0.44% | 4.52 | 4.60 | 819610 | 37398.46 | 0.36% |
| 2025-02-05 | 4.57 | 4.57 | 0.01 | 0.22% | 4.52 | 4.58 | 634496 | 28825.07 | 0.28% |
| 2025-01-27 | 4.58 | 4.56 | 0.00 | 0.00% | 4.55 | 4.64 | 855940 | 39266.86 | 0.38% |
| 2025-01-24 | 4.47 | 4.56 | 0.07 | 1.56% | 4.46 | 4.56 | 939356 | 42572.45 | 0.41% |
| 2025-01-23 | 4.49 | 4.49 | 0.02 | 0.45% | 4.48 | 4.53 | 705832 | 31811.81 | 0.31% |
| 2025-01-22 | 4.47 | 4.47 | -0.01 | -0.22% | 4.44 | 4.48 | 541292 | 24132.09 | 0.24% |
| 2025-01-21 | 4.53 | 4.48 | -0.04 | -0.88% | 4.46 | 4.53 | 515795 | 23116.16 | 0.23% |
| 2025-01-20 | 4.49 | 4.52 | 0.04 | 0.89% | 4.49 | 4.53 | 714150 | 32222.72 | 0.31% |
| 2025-01-17 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 632398 | 28337.30 | 0.28% |
| 2025-01-16 | 4.44 | 4.50 | 0.07 | 1.58% | 4.42 | 4.53 | 1043476 | 46736.98 | 0.46% |
| 2025-01-15 | 4.49 | 4.43 | -0.08 | -1.77% | 4.42 | 4.49 | 699750 | 31145.65 | 0.31% |
| 2025-01-14 | 4.39 | 4.51 | 0.11 | 2.50% | 4.38 | 4.51 | 878307 | 39207.53 | 0.39% |
| 2025-01-13 | 4.37 | 4.40 | -0.02 | -0.45% | 4.34 | 4.42 | 681592 | 29854.66 | 0.30% |
| 2025-01-10 | 4.47 | 4.42 | -0.07 | -1.56% | 4.42 | 4.48 | 788376 | 35074.79 | 0.35% |
| 2025-01-09 | 4.55 | 4.49 | -0.06 | -1.32% | 4.47 | 4.55 | 866236 | 38949.70 | 0.38% |
| 2025-01-08 | 4.60 | 4.55 | 0.06 | 1.34% | 4.45 | 4.62 | 1656566 | 75346.52 | 0.73% |
| 2025-01-07 | 4.45 | 4.49 | 0.03 | 0.67% | 4.43 | 4.49 | 692579 | 30905.75 | 0.30% |
| 2025-01-06 | 4.51 | 4.46 | -0.06 | -1.33% | 4.42 | 4.52 | 1011578 | 45234.18 | 0.44% |
| 2025-01-03 | 4.61 | 4.52 | -0.10 | -2.16% | 4.50 | 4.63 | 1032394 | 47072.76 | 0.45% |
| 2025-01-02 | 4.80 | 4.62 | -0.19 | -3.95% | 4.56 | 4.80 | 1913273 | 89387.83 | 0.84% |
| 2024-12-31 | 4.86 | 4.81 | -0.05 | -1.03% | 4.80 | 4.89 | 1125826 | 54648.40 | 0.49% |
| 2024-12-30 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.91 | 908476 | 44223.74 | 0.40% |
| 2024-12-27 | 4.79 | 4.87 | 0.08 | 1.67% | 4.78 | 4.89 | 1645158 | 79932.16 | 0.72% |
| 2024-12-26 | 4.84 | 4.79 | -0.05 | -1.03% | 4.78 | 4.85 | 978376 | 47080.33 | 0.43% |
| 2024-12-25 | 4.85 | 4.84 | -0.02 | -0.41% | 4.82 | 4.89 | 930548 | 45151.62 | 0.41% |
| 2024-12-24 | 4.84 | 4.86 | 0.00 | 0.00% | 4.81 | 4.86 | 918803 | 44367.71 | 0.40% |
| 2024-12-23 | 4.82 | 4.86 | 0.03 | 0.62% | 4.79 | 4.90 | 1314947 | 63701.53 | 0.58% |
| 2024-12-20 | 4.88 | 4.83 | -0.06 | -1.23% | 4.80 | 4.88 | 901175 | 43522.20 | 0.40% |
| 2024-12-19 | 4.82 | 4.89 | 0.04 | 0.82% | 4.76 | 4.89 | 1161249 | 56381.93 | 0.51% |
| 2024-12-18 | 4.85 | 4.85 | 0.02 | 0.41% | 4.84 | 4.94 | 1519926 | 74237.27 | 0.67% |
| 2024-12-17 | 4.74 | 4.83 | 0.09 | 1.90% | 4.72 | 4.90 | 1815997 | 87893.49 | 0.80% |
| 2024-12-16 | 4.74 | 4.74 | -0.01 | -0.21% | 4.70 | 4.77 | 921580 | 43609.43 | 0.40% |
| 2024-12-13 | 4.86 | 4.75 | -0.13 | -2.66% | 4.75 | 4.87 | 1276758 | 61212.33 | 0.56% |
| 2024-12-12 | 4.86 | 4.88 | 0.02 | 0.41% | 4.84 | 4.88 | 850410 | 41355.60 | 0.37% |
| 2024-12-11 | 4.84 | 4.86 | 0.01 | 0.21% | 4.83 | 4.86 | 784747 | 38021.67 | 0.34% |
| 2024-12-10 | 4.93 | 4.85 | -0.01 | -0.21% | 4.84 | 4.96 | 1222507 | 59833.56 | 0.54% |
| 2024-12-09 | 4.85 | 4.86 | -0.01 | -0.21% | 4.84 | 4.90 | 882592 | 42949.41 | 0.39% |
| 2024-12-06 | 4.80 | 4.87 | 0.05 | 1.04% | 4.79 | 4.88 | 1007773 | 48868.26 | 0.44% |
| 2024-12-05 | 4.83 | 4.82 | -0.01 | -0.21% | 4.79 | 4.83 | 823984 | 39626.41 | 0.36% |
| 2024-12-04 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 896738 | 43429.21 | 0.39% |
中国重工(601989)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。
