| 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 | 2.96 | 2.92 | 0.01 | 0.34% | 2.88 | 2.97 | 600061 | 17503.59 | 2.21% |
| 2026-02-02 | 3.05 | 2.91 | -0.19 | -6.13% | 2.91 | 3.05 | 956318 | 28505.46 | 3.52% |
| 2026-01-30 | 3.17 | 3.10 | -0.10 | -3.13% | 3.07 | 3.21 | 748408 | 23397.59 | 2.76% |
| 2026-01-29 | 3.18 | 3.20 | 0.01 | 0.31% | 3.16 | 3.29 | 786723 | 25407.74 | 2.90% |
| 2026-01-28 | 3.20 | 3.19 | -0.01 | -0.31% | 3.18 | 3.24 | 578184 | 18549.44 | 2.13% |
| 2026-01-27 | 3.21 | 3.20 | -0.02 | -0.62% | 3.15 | 3.24 | 611335 | 19444.45 | 2.25% |
| 2026-01-26 | 3.22 | 3.22 | 0.01 | 0.31% | 3.18 | 3.32 | 913930 | 29464.88 | 3.36% |
| 2026-01-23 | 3.22 | 3.21 | -0.03 | -0.93% | 3.17 | 3.24 | 639627 | 20421.34 | 2.35% |
| 2026-01-22 | 3.14 | 3.24 | 0.10 | 3.18% | 3.14 | 3.25 | 1100846 | 35408.51 | 4.05% |
| 2026-01-21 | 3.13 | 3.14 | 0.00 | 0.00% | 3.08 | 3.14 | 471935 | 14702.31 | 1.74% |
| 2026-01-20 | 3.13 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 654769 | 20496.11 | 2.41% |
| 2026-01-19 | 3.02 | 3.13 | 0.12 | 3.99% | 3.00 | 3.17 | 1081894 | 33531.31 | 3.98% |
| 2026-01-16 | 3.05 | 3.01 | -0.03 | -0.99% | 3.00 | 3.07 | 665393 | 20126.22 | 2.45% |
| 2026-01-15 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.08 | 660775 | 20085.80 | 2.43% |
| 2026-01-14 | 3.10 | 3.07 | -0.03 | -0.97% | 3.03 | 3.13 | 1036038 | 32027.03 | 3.81% |
| 2026-01-13 | 3.18 | 3.10 | -0.11 | -3.43% | 3.08 | 3.20 | 1141356 | 35651.67 | 4.20% |
| 2026-01-12 | 3.09 | 3.21 | 0.13 | 4.22% | 3.06 | 3.29 | 1807934 | 57207.89 | 6.66% |
| 2026-01-09 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.12 | 1001888 | 30890.30 | 3.69% |
| 2026-01-08 | 3.05 | 3.07 | 0.04 | 1.32% | 3.03 | 3.13 | 1328140 | 40729.55 | 4.89% |
| 2026-01-07 | 3.16 | 3.03 | -0.12 | -3.81% | 3.02 | 3.20 | 2261771 | 69311.34 | 8.33% |
| 2026-01-06 | 2.87 | 3.15 | 0.29 | 10.14% | 2.85 | 3.15 | 2031309 | 62506.20 | 7.48% |
| 2026-01-05 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.87 | 399247 | 11416.88 | 1.47% |
| 2025-12-31 | 2.86 | 2.85 | 0.00 | 0.00% | 2.82 | 2.87 | 342941 | 9744.54 | 1.26% |
| 2025-12-30 | 2.86 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 443463 | 12662.57 | 1.63% |
| 2025-12-29 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.92 | 412838 | 11936.86 | 1.52% |
| 2025-12-26 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.91 | 351339 | 10178.61 | 1.29% |
| 2025-12-25 | 2.89 | 2.90 | 0.02 | 0.69% | 2.87 | 2.91 | 277557 | 8019.87 | 1.02% |
| 2025-12-24 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 320726 | 9246.81 | 1.18% |
| 2025-12-23 | 2.91 | 2.86 | -0.05 | -1.72% | 2.85 | 2.92 | 419744 | 12061.15 | 1.55% |
| 2025-12-22 | 2.92 | 2.91 | 0.00 | 0.00% | 2.90 | 2.93 | 347983 | 10148.29 | 1.28% |
| 2025-12-19 | 2.87 | 2.91 | 0.05 | 1.75% | 2.86 | 2.92 | 397947 | 11525.38 | 1.47% |
| 2025-12-18 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.89 | 310469 | 8915.43 | 1.14% |
| 2025-12-17 | 2.87 | 2.86 | 0.00 | 0.00% | 2.80 | 2.87 | 534193 | 15135.91 | 1.97% |
| 2025-12-16 | 2.92 | 2.86 | -0.05 | -1.72% | 2.85 | 2.92 | 418770 | 12044.10 | 1.54% |
| 2025-12-15 | 2.89 | 2.91 | 0.02 | 0.69% | 2.85 | 2.92 | 376653 | 10909.40 | 1.39% |
| 2025-12-12 | 2.91 | 2.89 | -0.01 | -0.34% | 2.89 | 2.93 | 337368 | 9814.35 | 1.24% |
| 2025-12-11 | 2.97 | 2.90 | -0.07 | -2.36% | 2.90 | 2.98 | 491460 | 14377.83 | 1.81% |
| 2025-12-10 | 2.97 | 2.97 | 0.01 | 0.34% | 2.92 | 2.99 | 495243 | 14664.00 | 1.82% |
| 2025-12-09 | 3.04 | 2.96 | -0.09 | -2.95% | 2.96 | 3.05 | 592456 | 17725.51 | 2.18% |
| 2025-12-08 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.08 | 467765 | 14253.46 | 1.72% |
| 2025-12-05 | 3.01 | 3.05 | 0.05 | 1.67% | 2.98 | 3.06 | 503820 | 15233.28 | 1.85% |
| 2025-12-04 | 3.05 | 3.00 | -0.05 | -1.64% | 2.99 | 3.06 | 469315 | 14184.00 | 1.73% |
| 2025-12-03 | 3.13 | 3.05 | -0.07 | -2.24% | 3.04 | 3.13 | 583802 | 17898.05 | 2.15% |
| 2025-12-02 | 3.10 | 3.12 | 0.02 | 0.65% | 3.05 | 3.13 | 529666 | 16427.17 | 1.95% |
| 2025-12-01 | 3.14 | 3.10 | -0.03 | -0.96% | 3.09 | 3.15 | 543346 | 16879.18 | 2.00% |
| 2025-11-28 | 3.07 | 3.13 | 0.08 | 2.62% | 3.05 | 3.14 | 636552 | 19667.90 | 2.34% |
| 2025-11-27 | 3.06 | 3.05 | -0.02 | -0.65% | 3.03 | 3.08 | 587230 | 17938.35 | 2.16% |
| 2025-11-26 | 3.10 | 3.07 | -0.04 | -1.29% | 3.06 | 3.14 | 622682 | 19297.40 | 2.29% |
| 2025-11-25 | 3.08 | 3.11 | 0.02 | 0.65% | 3.05 | 3.13 | 622885 | 19318.59 | 2.29% |
| 2025-11-24 | 3.04 | 3.09 | 0.07 | 2.32% | 2.98 | 3.11 | 984495 | 30078.66 | 3.62% |
| 2025-11-21 | 3.10 | 3.02 | -0.12 | -3.82% | 3.01 | 3.15 | 1142596 | 35032.51 | 4.21% |
| 2025-11-20 | 3.18 | 3.14 | -0.03 | -0.95% | 3.11 | 3.19 | 740767 | 23279.85 | 2.73% |
| 2025-11-19 | 3.28 | 3.17 | -0.12 | -3.65% | 3.14 | 3.31 | 1275532 | 40776.31 | 4.70% |
| 2025-11-18 | 3.38 | 3.29 | -0.10 | -2.95% | 3.26 | 3.38 | 1346472 | 44379.55 | 4.96% |
| 2025-11-17 | 3.31 | 3.39 | 0.05 | 1.50% | 3.29 | 3.45 | 1805710 | 61199.36 | 6.65% |
| 2025-11-14 | 3.31 | 3.34 | 0.00 | 0.00% | 3.29 | 3.39 | 2005663 | 67010.64 | 7.38% |
| 2025-11-13 | 3.32 | 3.34 | 0.04 | 1.21% | 3.23 | 3.40 | 2668796 | 88667.60 | 9.83% |
| 2025-11-12 | 3.36 | 3.30 | 0.00 | 0.00% | 3.26 | 3.55 | 4903584 | 166335.80 | 18.05% |
| 2025-11-11 | 3.03 | 3.30 | 0.30 | 10.00% | 3.01 | 3.30 | 3106402 | 100453.47 | 11.44% |
| 2025-11-10 | 2.96 | 3.00 | 0.04 | 1.35% | 2.95 | 3.02 | 756294 | 22636.76 | 2.78% |
| 2025-11-07 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.97 | 494595 | 14623.14 | 1.82% |
| 2025-11-06 | 2.96 | 2.94 | -0.02 | -0.68% | 2.93 | 2.97 | 461648 | 13581.59 | 1.70% |
| 2025-11-05 | 2.91 | 2.96 | 0.04 | 1.37% | 2.90 | 2.97 | 668601 | 19715.77 | 2.46% |
| 2025-11-04 | 2.91 | 2.92 | 0.01 | 0.34% | 2.90 | 2.93 | 469069 | 13676.45 | 1.73% |
| 2025-11-03 | 2.88 | 2.91 | 0.03 | 1.04% | 2.87 | 2.92 | 492888 | 14310.95 | 1.81% |
| 2025-10-31 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 475807 | 13682.68 | 1.75% |
| 2025-10-30 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.90 | 523923 | 15050.60 | 1.93% |
| 2025-10-29 | 2.87 | 2.86 | -0.01 | -0.35% | 2.84 | 2.88 | 398686 | 11396.12 | 1.47% |
| 2025-10-28 | 2.89 | 2.87 | -0.04 | -1.37% | 2.87 | 2.91 | 372141 | 10741.93 | 1.37% |
| 2025-10-27 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.92 | 579525 | 16767.20 | 2.13% |
| 2025-10-24 | 2.94 | 2.90 | -0.02 | -0.68% | 2.89 | 3.01 | 707116 | 20785.04 | 2.60% |
| 2025-10-23 | 2.92 | 2.92 | 0.00 | 0.00% | 2.87 | 2.93 | 458361 | 13293.75 | 1.69% |
| 2025-10-22 | 2.90 | 2.92 | 0.03 | 1.04% | 2.89 | 2.94 | 656266 | 19155.04 | 2.42% |
| 2025-10-21 | 2.83 | 2.89 | 0.07 | 2.48% | 2.82 | 2.90 | 762576 | 21949.35 | 2.81% |
| 2025-10-20 | 2.83 | 2.82 | 0.02 | 0.71% | 2.80 | 2.84 | 369379 | 10409.69 | 1.36% |
| 2025-10-17 | 2.86 | 2.80 | -0.06 | -2.10% | 2.80 | 2.88 | 530178 | 15010.21 | 1.95% |
| 2025-10-16 | 2.90 | 2.86 | -0.04 | -1.38% | 2.86 | 2.92 | 462339 | 13346.44 | 1.70% |
| 2025-10-15 | 2.89 | 2.90 | 0.00 | 0.00% | 2.87 | 2.91 | 490777 | 14183.41 | 1.81% |
| 2025-10-14 | 2.91 | 2.90 | 0.00 | 0.00% | 2.87 | 2.92 | 538971 | 15617.95 | 1.98% |
| 2025-10-13 | 2.85 | 2.90 | 0.00 | 0.00% | 2.82 | 2.90 | 607991 | 17422.28 | 2.24% |
神州高铁(000008)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。
