| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.01 | 3.00 | 0.00 | 0.00% | 2.96 | 3.02 | 871414 | 26007.10 | 3.21% |
| 2025-09-16 | 2.94 | 3.00 | 0.08 | 2.74% | 2.92 | 3.00 | 1274662 | 37910.70 | 4.69% |
| 2025-09-15 | 2.89 | 2.92 | 0.05 | 1.74% | 2.88 | 2.93 | 793768 | 23099.88 | 2.92% |
| 2025-09-12 | 2.84 | 2.87 | 0.03 | 1.06% | 2.83 | 2.89 | 631937 | 18074.98 | 2.33% |
| 2025-09-11 | 2.84 | 2.84 | 0.00 | 0.00% | 2.80 | 2.84 | 392416 | 11063.55 | 1.44% |
| 2025-09-10 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.84 | 309466 | 8752.96 | 1.14% |
| 2025-09-09 | 2.82 | 2.82 | -0.01 | -0.35% | 2.80 | 2.83 | 361547 | 10180.84 | 1.33% |
| 2025-09-08 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.84 | 361217 | 10199.33 | 1.33% |
| 2025-09-05 | 2.79 | 2.82 | 0.03 | 1.08% | 2.76 | 2.82 | 479498 | 13397.74 | 1.77% |
| 2025-09-04 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.81 | 520491 | 14526.25 | 1.92% |
| 2025-09-03 | 2.87 | 2.78 | -0.09 | -3.14% | 2.78 | 2.88 | 620296 | 17488.75 | 2.28% |
| 2025-09-02 | 2.88 | 2.87 | -0.01 | -0.35% | 2.84 | 2.91 | 616618 | 17698.91 | 2.27% |
| 2025-09-01 | 2.86 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 420918 | 12065.40 | 1.55% |
| 2025-08-29 | 2.87 | 2.86 | -0.02 | -0.69% | 2.84 | 2.90 | 479411 | 13741.16 | 1.76% |
| 2025-08-28 | 2.89 | 2.88 | 0.01 | 0.35% | 2.80 | 2.90 | 754361 | 21578.88 | 2.78% |
| 2025-08-27 | 2.97 | 2.87 | -0.10 | -3.37% | 2.87 | 2.97 | 853270 | 24957.70 | 3.14% |
| 2025-08-26 | 2.99 | 2.97 | -0.02 | -0.67% | 2.95 | 2.99 | 552859 | 16421.28 | 2.04% |
| 2025-08-25 | 2.99 | 2.99 | 0.01 | 0.34% | 2.96 | 3.02 | 912492 | 27303.18 | 3.36% |
| 2025-08-22 | 2.97 | 2.98 | -0.02 | -0.67% | 2.94 | 3.00 | 1095946 | 32523.98 | 4.03% |
| 2025-08-21 | 2.92 | 3.00 | 0.07 | 2.39% | 2.90 | 3.20 | 1989374 | 60089.09 | 7.32% |
| 2025-08-20 | 2.92 | 2.93 | 0.03 | 1.03% | 2.89 | 2.95 | 843312 | 24648.02 | 3.10% |
| 2025-08-19 | 2.88 | 2.90 | 0.02 | 0.69% | 2.87 | 2.90 | 466989 | 13476.82 | 1.72% |
| 2025-08-18 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.91 | 603458 | 17438.35 | 2.22% |
| 2025-08-15 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.87 | 557644 | 15897.70 | 2.05% |
| 2025-08-14 | 2.91 | 2.85 | -0.06 | -2.06% | 2.85 | 2.92 | 721240 | 20812.75 | 2.66% |
| 2025-08-13 | 2.91 | 2.91 | 0.00 | 0.00% | 2.89 | 2.94 | 602385 | 17528.29 | 2.22% |
| 2025-08-12 | 2.92 | 2.91 | -0.02 | -0.68% | 2.88 | 2.94 | 728499 | 21180.46 | 2.68% |
| 2025-08-11 | 2.89 | 2.93 | 0.04 | 1.38% | 2.89 | 2.95 | 1444705 | 42218.93 | 5.32% |
| 2025-08-08 | 2.79 | 2.89 | 0.10 | 3.58% | 2.77 | 2.92 | 1530236 | 43843.07 | 5.63% |
| 2025-08-07 | 2.80 | 2.79 | -0.02 | -0.71% | 2.78 | 2.81 | 249598 | 6967.12 | 0.92% |
| 2025-08-06 | 2.79 | 2.81 | 0.01 | 0.36% | 2.78 | 2.81 | 340210 | 9511.25 | 1.25% |
| 2025-08-05 | 2.78 | 2.80 | 0.02 | 0.72% | 2.77 | 2.80 | 307077 | 8567.55 | 1.13% |
| 2025-08-04 | 2.75 | 2.78 | 0.02 | 0.72% | 2.73 | 2.78 | 319744 | 8827.79 | 1.18% |
| 2025-08-01 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.79 | 390297 | 10790.08 | 1.44% |
| 2025-07-31 | 2.83 | 2.77 | -0.07 | -2.46% | 2.76 | 2.84 | 608328 | 16962.30 | 2.24% |
| 2025-07-30 | 2.83 | 2.84 | 0.01 | 0.35% | 2.81 | 2.84 | 430158 | 12167.66 | 1.58% |
| 2025-07-29 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.84 | 367689 | 10358.60 | 1.35% |
| 2025-07-28 | 2.85 | 2.83 | -0.02 | -0.70% | 2.81 | 2.86 | 468306 | 13257.38 | 1.72% |
| 2025-07-25 | 2.90 | 2.85 | -0.05 | -1.72% | 2.85 | 2.91 | 515890 | 14809.98 | 1.90% |
| 2025-07-24 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.90 | 528855 | 15282.72 | 1.95% |
| 2025-07-23 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.91 | 640162 | 18484.72 | 2.36% |
| 2025-07-22 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 1018957 | 29357.66 | 3.75% |
| 2025-07-21 | 2.79 | 2.86 | 0.07 | 2.51% | 2.79 | 2.91 | 1100479 | 31338.63 | 4.05% |
| 2025-07-18 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.80 | 307223 | 8538.33 | 1.13% |
| 2025-07-17 | 2.79 | 2.79 | 0.01 | 0.36% | 2.77 | 2.80 | 329742 | 9182.40 | 1.21% |
| 2025-07-16 | 2.79 | 2.78 | -0.01 | -0.36% | 2.77 | 2.81 | 442913 | 12335.11 | 1.63% |
| 2025-07-15 | 2.86 | 2.79 | -0.08 | -2.79% | 2.78 | 2.87 | 735010 | 20641.71 | 2.71% |
| 2025-07-14 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.91 | 760615 | 21954.05 | 2.80% |
| 2025-07-11 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.87 | 436003 | 12424.62 | 1.61% |
| 2025-07-10 | 2.84 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 654624 | 18655.71 | 2.41% |
| 2025-07-09 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 696615 | 19859.72 | 2.56% |
| 2025-07-08 | 2.84 | 2.85 | 0.01 | 0.35% | 2.81 | 2.89 | 658754 | 18741.41 | 2.43% |
| 2025-07-07 | 2.78 | 2.84 | 0.06 | 2.16% | 2.77 | 2.84 | 612474 | 17252.21 | 2.25% |
| 2025-07-04 | 2.80 | 2.78 | -0.02 | -0.71% | 2.78 | 2.82 | 417635 | 11693.41 | 1.54% |
| 2025-07-03 | 2.79 | 2.80 | 0.02 | 0.72% | 2.78 | 2.82 | 574952 | 16111.63 | 2.12% |
| 2025-07-02 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.81 | 416858 | 11611.25 | 1.53% |
| 2025-07-01 | 2.79 | 2.78 | -0.01 | -0.36% | 2.76 | 2.79 | 345659 | 9590.21 | 1.27% |
| 2025-06-30 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.80 | 325180 | 9058.47 | 1.20% |
| 2025-06-27 | 2.77 | 2.78 | 0.00 | 0.00% | 2.77 | 2.81 | 324297 | 9043.54 | 1.19% |
| 2025-06-26 | 2.79 | 2.78 | -0.02 | -0.71% | 2.77 | 2.82 | 474521 | 13251.04 | 1.75% |
| 2025-06-25 | 2.75 | 2.80 | 0.04 | 1.45% | 2.75 | 2.80 | 503984 | 14052.32 | 1.86% |
| 2025-06-24 | 2.72 | 2.76 | 0.03 | 1.10% | 2.72 | 2.78 | 390623 | 10758.42 | 1.44% |
| 2025-06-23 | 2.69 | 2.73 | 0.02 | 0.74% | 2.67 | 2.73 | 282528 | 7639.08 | 1.04% |
| 2025-06-20 | 2.72 | 2.71 | 0.00 | 0.00% | 2.70 | 2.76 | 287783 | 7833.34 | 1.06% |
| 2025-06-19 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 451541 | 12319.65 | 1.66% |
| 2025-06-18 | 2.79 | 2.77 | -0.05 | -1.77% | 2.76 | 2.79 | 348541 | 9663.37 | 1.28% |
| 2025-06-17 | 2.76 | 2.82 | 0.05 | 1.81% | 2.75 | 2.83 | 486010 | 13541.71 | 1.79% |
| 2025-06-16 | 2.75 | 2.77 | 0.01 | 0.36% | 2.75 | 2.77 | 262828 | 7257.02 | 0.97% |
| 2025-06-13 | 2.80 | 2.76 | -0.04 | -1.43% | 2.76 | 2.81 | 416762 | 11566.59 | 1.53% |
| 2025-06-12 | 2.82 | 2.80 | -0.03 | -1.06% | 2.79 | 2.83 | 388282 | 10876.51 | 1.43% |
| 2025-06-11 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 418666 | 11853.20 | 1.54% |
| 2025-06-10 | 2.85 | 2.83 | -0.02 | -0.70% | 2.79 | 2.86 | 670666 | 18933.63 | 2.47% |
| 2025-06-09 | 2.86 | 2.85 | 0.00 | 0.00% | 2.82 | 2.87 | 427698 | 12140.28 | 1.57% |
| 2025-06-06 | 2.82 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 686124 | 19556.19 | 2.53% |
| 2025-06-05 | 2.81 | 2.83 | 0.02 | 0.71% | 2.78 | 2.85 | 563544 | 15870.08 | 2.07% |
| 2025-06-04 | 2.79 | 2.81 | 0.01 | 0.36% | 2.79 | 2.81 | 319204 | 8938.74 | 1.18% |
| 2025-06-03 | 2.79 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 314629 | 8794.06 | 1.16% |
| 2025-05-30 | 2.84 | 2.80 | -0.04 | -1.41% | 2.78 | 2.84 | 511041 | 14329.44 | 1.88% |
| 2025-05-29 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.86 | 668550 | 18966.51 | 2.46% |
| 2025-05-28 | 2.77 | 2.82 | 0.05 | 1.81% | 2.76 | 2.86 | 900172 | 25406.16 | 3.31% |
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。
