| 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 | 11.63 | 11.76 | 0.22 | 1.91% | 11.55 | 11.95 | 107877 | 12677.23 | 4.27% |
| 2026-02-02 | 11.50 | 11.54 | -0.06 | -0.52% | 11.22 | 11.87 | 130412 | 15099.32 | 5.16% |
| 2026-01-30 | 10.70 | 11.60 | 0.73 | 6.72% | 10.65 | 11.70 | 194411 | 21914.05 | 7.69% |
| 2026-01-29 | 11.27 | 10.87 | -0.50 | -4.40% | 10.80 | 11.39 | 90932 | 10055.52 | 3.60% |
| 2026-01-28 | 11.47 | 11.37 | -0.11 | -0.96% | 11.16 | 11.48 | 115591 | 13105.83 | 4.58% |
| 2026-01-27 | 11.56 | 11.48 | -0.10 | -0.86% | 11.30 | 11.90 | 133299 | 15350.68 | 5.28% |
| 2026-01-26 | 11.16 | 11.58 | 0.64 | 5.85% | 11.16 | 12.00 | 245270 | 28765.25 | 9.71% |
| 2026-01-23 | 10.90 | 10.94 | 0.03 | 0.27% | 10.77 | 10.99 | 69746 | 7594.78 | 2.76% |
| 2026-01-22 | 10.70 | 10.91 | 0.18 | 1.68% | 10.62 | 11.11 | 98320 | 10723.34 | 3.89% |
| 2026-01-21 | 10.85 | 10.73 | -0.15 | -1.38% | 10.65 | 10.98 | 79795 | 8608.99 | 3.16% |
| 2026-01-20 | 10.98 | 10.88 | -0.17 | -1.54% | 10.82 | 11.03 | 118440 | 12923.52 | 4.69% |
| 2026-01-19 | 10.80 | 11.05 | 0.05 | 0.45% | 10.56 | 11.09 | 238474 | 25866.09 | 9.44% |
| 2026-01-16 | 10.23 | 11.00 | 0.81 | 7.95% | 10.13 | 11.21 | 425498 | 46207.95 | 16.84% |
| 2026-01-15 | 9.62 | 10.19 | 0.60 | 6.26% | 9.55 | 10.45 | 149509 | 14869.65 | 5.92% |
| 2026-01-14 | 9.63 | 9.59 | -0.02 | -0.21% | 9.48 | 9.72 | 51262 | 4930.80 | 2.03% |
| 2026-01-13 | 9.69 | 9.61 | -0.09 | -0.93% | 9.53 | 9.74 | 46975 | 4533.49 | 1.86% |
| 2026-01-12 | 9.61 | 9.70 | 0.12 | 1.25% | 9.57 | 9.72 | 54898 | 5303.60 | 2.17% |
| 2026-01-09 | 9.60 | 9.58 | 0.02 | 0.21% | 9.45 | 9.94 | 68519 | 6614.68 | 2.71% |
| 2026-01-08 | 9.36 | 9.56 | 0.20 | 2.14% | 9.35 | 9.75 | 73488 | 7024.51 | 2.91% |
| 2026-01-07 | 9.32 | 9.36 | 0.00 | 0.00% | 9.31 | 9.45 | 47479 | 4447.60 | 1.88% |
| 2026-01-06 | 9.35 | 9.36 | 0.04 | 0.43% | 9.29 | 9.38 | 35424 | 3310.76 | 1.40% |
| 2026-01-05 | 9.20 | 9.32 | 0.11 | 1.19% | 9.17 | 9.35 | 33054 | 3066.87 | 1.31% |
| 2025-12-31 | 9.15 | 9.21 | 0.05 | 0.55% | 9.08 | 9.23 | 31058 | 2847.46 | 1.23% |
| 2025-12-30 | 9.14 | 9.16 | -0.03 | -0.33% | 9.09 | 9.22 | 27354 | 2504.57 | 1.08% |
| 2025-12-29 | 9.10 | 9.19 | 0.04 | 0.44% | 9.10 | 9.21 | 30314 | 2773.40 | 1.20% |
| 2025-12-26 | 9.23 | 9.15 | -0.07 | -0.76% | 9.10 | 9.26 | 30570 | 2803.82 | 1.21% |
| 2025-12-25 | 9.14 | 9.22 | 0.09 | 0.99% | 9.06 | 9.24 | 33232 | 3051.39 | 1.32% |
| 2025-12-24 | 9.11 | 9.13 | 0.05 | 0.55% | 9.06 | 9.15 | 24994 | 2280.65 | 0.99% |
| 2025-12-23 | 9.27 | 9.08 | -0.16 | -1.73% | 9.03 | 9.27 | 29476 | 2684.82 | 1.17% |
| 2025-12-22 | 9.19 | 9.24 | 0.05 | 0.54% | 9.19 | 9.35 | 32263 | 2993.88 | 1.28% |
| 2025-12-19 | 9.09 | 9.19 | 0.09 | 0.99% | 9.06 | 9.20 | 23302 | 2138.18 | 0.92% |
| 2025-12-18 | 9.07 | 9.10 | -0.01 | -0.11% | 9.05 | 9.20 | 30321 | 2769.79 | 1.20% |
| 2025-12-17 | 9.28 | 9.11 | -0.16 | -1.73% | 8.92 | 9.28 | 58087 | 5273.96 | 2.30% |
| 2025-12-16 | 9.48 | 9.27 | -0.24 | -2.52% | 9.27 | 9.48 | 46475 | 4338.44 | 1.84% |
| 2025-12-15 | 9.55 | 9.51 | -0.17 | -1.76% | 9.51 | 9.68 | 41428 | 3967.75 | 1.64% |
| 2025-12-12 | 9.61 | 9.68 | -0.10 | -1.02% | 9.60 | 9.92 | 91011 | 8890.43 | 3.60% |
| 2025-12-11 | 9.86 | 9.78 | 0.30 | 3.16% | 9.75 | 10.29 | 163563 | 16283.97 | 6.47% |
| 2025-12-10 | 9.45 | 9.48 | 0.00 | 0.00% | 9.41 | 9.53 | 23964 | 2269.12 | 0.95% |
| 2025-12-09 | 9.60 | 9.48 | -0.11 | -1.15% | 9.48 | 9.64 | 20148 | 1923.79 | 0.80% |
| 2025-12-08 | 9.67 | 9.59 | 0.02 | 0.21% | 9.56 | 9.69 | 30085 | 2892.43 | 1.19% |
| 2025-12-05 | 9.35 | 9.57 | 0.23 | 2.46% | 9.31 | 9.61 | 34635 | 3284.73 | 1.37% |
| 2025-12-04 | 9.46 | 9.34 | -0.15 | -1.58% | 9.28 | 9.54 | 33356 | 3127.09 | 1.32% |
| 2025-12-03 | 9.57 | 9.49 | -0.06 | -0.63% | 9.43 | 9.60 | 24252 | 2300.85 | 0.96% |
| 2025-12-02 | 9.65 | 9.55 | -0.10 | -1.04% | 9.52 | 9.65 | 23418 | 2239.06 | 0.93% |
| 2025-12-01 | 9.61 | 9.65 | 0.04 | 0.42% | 9.56 | 9.70 | 27980 | 2704.92 | 1.11% |
| 2025-11-28 | 9.56 | 9.61 | 0.06 | 0.63% | 9.48 | 9.61 | 22574 | 2157.09 | 0.89% |
| 2025-11-27 | 9.56 | 9.55 | 0.05 | 0.53% | 9.47 | 9.63 | 22416 | 2144.11 | 0.89% |
| 2025-11-26 | 9.60 | 9.50 | -0.10 | -1.04% | 9.50 | 9.66 | 27047 | 2589.45 | 1.07% |
| 2025-11-25 | 9.61 | 9.60 | 0.01 | 0.10% | 9.58 | 9.69 | 26303 | 2534.85 | 1.04% |
| 2025-11-24 | 9.48 | 9.59 | 0.11 | 1.16% | 9.48 | 9.64 | 24775 | 2373.85 | 0.98% |
| 2025-11-21 | 9.82 | 9.48 | -0.37 | -3.76% | 9.44 | 9.88 | 48931 | 4690.82 | 1.94% |
| 2025-11-20 | 9.89 | 9.85 | 0.02 | 0.20% | 9.81 | 9.93 | 21973 | 2165.98 | 0.87% |
| 2025-11-19 | 10.02 | 9.83 | -0.19 | -1.90% | 9.81 | 10.04 | 40171 | 3968.56 | 1.59% |
| 2025-11-18 | 10.08 | 10.02 | -0.10 | -0.99% | 9.99 | 10.11 | 31067 | 3121.13 | 1.23% |
| 2025-11-17 | 10.12 | 10.12 | 0.01 | 0.10% | 10.06 | 10.15 | 25857 | 2613.01 | 1.02% |
| 2025-11-14 | 10.10 | 10.11 | -0.02 | -0.20% | 10.08 | 10.21 | 40021 | 4062.34 | 1.58% |
| 2025-11-13 | 10.10 | 10.13 | 0.05 | 0.50% | 10.04 | 10.13 | 24391 | 2461.75 | 0.97% |
| 2025-11-12 | 10.14 | 10.08 | -0.05 | -0.49% | 10.04 | 10.20 | 32496 | 3281.84 | 1.29% |
| 2025-11-11 | 10.15 | 10.13 | 0.00 | 0.00% | 10.10 | 10.19 | 33841 | 3437.48 | 1.34% |
| 2025-11-10 | 10.16 | 10.13 | 0.03 | 0.30% | 10.06 | 10.18 | 38906 | 3933.12 | 1.54% |
| 2025-11-07 | 10.14 | 10.10 | -0.07 | -0.69% | 10.08 | 10.16 | 25109 | 2541.05 | 0.99% |
| 2025-11-06 | 10.13 | 10.17 | 0.07 | 0.69% | 10.05 | 10.23 | 42580 | 4318.61 | 1.69% |
| 2025-11-05 | 9.92 | 10.10 | 0.08 | 0.80% | 9.92 | 10.22 | 45264 | 4572.99 | 1.79% |
| 2025-11-04 | 10.02 | 10.02 | -0.03 | -0.30% | 9.95 | 10.08 | 31260 | 3127.49 | 1.24% |
| 2025-11-03 | 10.03 | 10.05 | 0.04 | 0.40% | 9.95 | 10.05 | 30452 | 3049.74 | 1.21% |
| 2025-10-31 | 9.90 | 10.01 | 0.11 | 1.11% | 9.88 | 10.05 | 47070 | 4701.53 | 1.86% |
| 2025-10-30 | 10.37 | 9.90 | -0.77 | -7.22% | 9.88 | 10.37 | 142928 | 14342.22 | 5.66% |
| 2025-10-29 | 10.75 | 10.67 | -0.08 | -0.74% | 10.60 | 10.77 | 48740 | 5189.30 | 1.93% |
| 2025-10-28 | 10.83 | 10.75 | -0.08 | -0.74% | 10.72 | 10.88 | 35163 | 3787.55 | 1.39% |
| 2025-10-27 | 10.80 | 10.83 | 0.08 | 0.74% | 10.71 | 10.86 | 46808 | 5053.82 | 1.85% |
| 2025-10-24 | 10.75 | 10.75 | 0.00 | 0.00% | 10.70 | 10.85 | 37731 | 4057.35 | 1.49% |
| 2025-10-23 | 10.77 | 10.75 | -0.07 | -0.65% | 10.60 | 10.80 | 36253 | 3873.50 | 1.43% |
| 2025-10-22 | 10.75 | 10.82 | 0.04 | 0.37% | 10.66 | 10.96 | 54189 | 5868.77 | 2.14% |
| 2025-10-21 | 10.60 | 10.78 | 0.18 | 1.70% | 10.56 | 10.80 | 40701 | 4365.60 | 1.61% |
| 2025-10-20 | 10.57 | 10.60 | 0.09 | 0.86% | 10.51 | 10.71 | 41660 | 4417.18 | 1.65% |
| 2025-10-17 | 10.73 | 10.51 | -0.33 | -3.04% | 10.50 | 10.85 | 62207 | 6618.47 | 2.46% |
| 2025-10-16 | 11.26 | 10.84 | -0.48 | -4.24% | 10.77 | 11.26 | 101259 | 11058.13 | 4.01% |
| 2025-10-15 | 11.14 | 11.32 | 0.20 | 1.80% | 10.95 | 11.33 | 90388 | 10108.57 | 3.58% |
| 2025-10-14 | 11.11 | 11.12 | 0.06 | 0.54% | 11.06 | 11.48 | 97489 | 10947.98 | 3.86% |
| 2025-10-13 | 10.91 | 11.06 | -0.29 | -2.56% | 10.60 | 11.07 | 88734 | 9655.15 | 3.51% |
中重科技(603135)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。
