| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.49 | 776457 | 34743.36 | 0.34% |
| 2025-06-16 | 4.48 | 4.47 | 0.00 | 0.00% | 4.44 | 4.49 | 665533 | 29724.85 | 0.29% |
| 2025-06-13 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.49 | 1209368 | 54054.61 | 0.53% |
| 2025-06-12 | 4.41 | 4.45 | 0.03 | 0.68% | 4.40 | 4.46 | 712087 | 31574.32 | 0.31% |
| 2025-06-11 | 4.40 | 4.42 | 0.03 | 0.68% | 4.39 | 4.44 | 583867 | 25814.96 | 0.26% |
| 2025-06-10 | 4.44 | 4.39 | -0.05 | -1.13% | 4.37 | 4.45 | 772094 | 34028.75 | 0.34% |
| 2025-06-09 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.48 | 856514 | 38120.88 | 0.38% |
| 2025-06-06 | 4.48 | 4.45 | -0.02 | -0.45% | 4.43 | 4.49 | 611961 | 27270.38 | 0.27% |
| 2025-06-05 | 4.47 | 4.47 | -0.01 | -0.22% | 4.43 | 4.49 | 819379 | 36569.23 | 0.36% |
| 2025-06-04 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.50 | 858701 | 38476.24 | 0.38% |
| 2025-06-03 | 4.41 | 4.46 | 0.04 | 0.90% | 4.39 | 4.47 | 1048166 | 46533.57 | 0.46% |
| 2025-05-30 | 4.37 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 1013773 | 44560.98 | 0.44% |
| 2025-05-29 | 4.35 | 4.38 | 0.02 | 0.46% | 4.33 | 4.38 | 626854 | 27325.46 | 0.27% |
| 2025-05-28 | 4.37 | 4.36 | 0.00 | 0.00% | 4.35 | 4.38 | 474914 | 20712.97 | 0.21% |
| 2025-05-27 | 4.35 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 661923 | 28861.88 | 0.29% |
| 2025-05-26 | 4.32 | 4.36 | 0.04 | 0.93% | 4.32 | 4.36 | 609108 | 26456.07 | 0.27% |
| 2025-05-23 | 4.36 | 4.32 | -0.04 | -0.92% | 4.32 | 4.39 | 687555 | 29950.20 | 0.30% |
| 2025-05-22 | 4.41 | 4.36 | -0.06 | -1.36% | 4.36 | 4.42 | 753685 | 33041.96 | 0.33% |
| 2025-05-21 | 4.43 | 4.42 | 0.00 | 0.00% | 4.40 | 4.45 | 702443 | 31091.24 | 0.31% |
| 2025-05-20 | 4.41 | 4.42 | 0.00 | 0.00% | 4.39 | 4.44 | 830863 | 36618.53 | 0.36% |
| 2025-05-19 | 4.44 | 4.42 | 0.00 | 0.00% | 4.39 | 4.46 | 753090 | 33272.27 | 0.33% |
| 2025-05-16 | 4.39 | 4.42 | 0.02 | 0.45% | 4.38 | 4.45 | 873483 | 38573.66 | 0.38% |
| 2025-05-15 | 4.46 | 4.40 | -0.06 | -1.35% | 4.40 | 4.50 | 1194935 | 53026.76 | 0.52% |
| 2025-05-14 | 4.46 | 4.46 | -0.02 | -0.45% | 4.43 | 4.48 | 1342646 | 59841.42 | 0.59% |
| 2025-05-13 | 4.65 | 4.48 | -0.18 | -3.86% | 4.47 | 4.65 | 2865367 | 129291.20 | 1.26% |
| 2025-05-12 | 4.34 | 4.66 | 0.33 | 7.62% | 4.34 | 4.75 | 5324506 | 245634.89 | 2.34% |
| 2025-05-09 | 4.42 | 4.33 | -0.01 | -0.23% | 4.31 | 4.45 | 2018697 | 88008.02 | 0.89% |
| 2025-05-08 | 4.30 | 4.34 | 0.02 | 0.46% | 4.28 | 4.34 | 1063566 | 45815.59 | 0.47% |
| 2025-05-07 | 4.25 | 4.32 | 0.10 | 2.37% | 4.22 | 4.32 | 1838931 | 78688.33 | 0.81% |
| 2025-05-06 | 4.18 | 4.22 | 0.06 | 1.44% | 4.17 | 4.22 | 858997 | 36117.25 | 0.38% |
| 2025-04-30 | 4.19 | 4.16 | -0.03 | -0.72% | 4.16 | 4.20 | 715286 | 29906.33 | 0.31% |
| 2025-04-29 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.19 | 552535 | 23084.68 | 0.24% |
| 2025-04-28 | 4.17 | 4.16 | -0.02 | -0.48% | 4.16 | 4.18 | 420628 | 17534.78 | 0.18% |
| 2025-04-25 | 4.16 | 4.18 | 0.03 | 0.72% | 4.14 | 4.20 | 606394 | 25312.90 | 0.27% |
| 2025-04-24 | 4.19 | 4.15 | -0.03 | -0.72% | 4.15 | 4.20 | 680049 | 28362.16 | 0.30% |
| 2025-04-23 | 4.21 | 4.18 | -0.02 | -0.48% | 4.18 | 4.22 | 625484 | 26205.95 | 0.27% |
| 2025-04-22 | 4.22 | 4.20 | -0.03 | -0.71% | 4.20 | 4.23 | 682545 | 28756.71 | 0.30% |
| 2025-04-21 | 4.22 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 597716 | 25266.00 | 0.26% |
| 2025-04-18 | 4.25 | 4.24 | -0.04 | -0.93% | 4.22 | 4.26 | 623073 | 26426.10 | 0.27% |
| 2025-04-17 | 4.22 | 4.28 | 0.02 | 0.47% | 4.21 | 4.29 | 981193 | 41698.82 | 0.43% |
| 2025-04-16 | 4.21 | 4.26 | 0.05 | 1.19% | 4.17 | 4.26 | 890144 | 37413.89 | 0.39% |
| 2025-04-15 | 4.23 | 4.21 | -0.03 | -0.71% | 4.18 | 4.24 | 721185 | 30268.49 | 0.32% |
| 2025-04-14 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.27 | 854145 | 36269.80 | 0.37% |
| 2025-04-11 | 4.26 | 4.26 | -0.01 | -0.23% | 4.20 | 4.26 | 1058685 | 44849.87 | 0.46% |
| 2025-04-10 | 4.29 | 4.27 | 0.01 | 0.23% | 4.20 | 4.31 | 1999561 | 85037.51 | 0.88% |
| 2025-04-09 | 4.06 | 4.26 | 0.16 | 3.90% | 3.99 | 4.26 | 2392334 | 100089.02 | 1.05% |
| 2025-04-08 | 3.91 | 4.10 | 0.20 | 5.13% | 3.91 | 4.11 | 2207742 | 88225.74 | 0.97% |
| 2025-04-07 | 4.12 | 3.90 | -0.34 | -8.02% | 3.82 | 4.12 | 2723275 | 106910.80 | 1.19% |
| 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% |
XD中国重(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。
