| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 2.73 | 2.67 | -0.07 | -2.55% | 2.66 | 2.75 | 374999 | 10136.77 | 1.38% |
| 2026-03-25 | 2.68 | 2.74 | 0.06 | 2.24% | 2.66 | 2.74 | 421538 | 11431.13 | 1.55% |
| 2026-03-24 | 2.64 | 2.68 | 0.11 | 4.28% | 2.59 | 2.68 | 418900 | 11048.45 | 1.54% |
| 2026-03-23 | 2.73 | 2.57 | -0.19 | -6.88% | 2.54 | 2.73 | 629873 | 16616.07 | 2.32% |
| 2026-03-20 | 2.83 | 2.76 | -0.06 | -2.13% | 2.75 | 2.83 | 497885 | 13851.89 | 1.83% |
| 2026-03-19 | 2.85 | 2.82 | -0.04 | -1.40% | 2.81 | 2.86 | 470165 | 13297.01 | 1.73% |
| 2026-03-18 | 2.89 | 2.86 | -0.03 | -1.04% | 2.83 | 2.89 | 510663 | 14574.95 | 1.88% |
| 2026-03-17 | 2.94 | 2.89 | -0.04 | -1.37% | 2.88 | 2.97 | 516267 | 15099.48 | 1.90% |
| 2026-03-16 | 2.99 | 2.93 | -0.06 | -2.01% | 2.92 | 3.01 | 564134 | 16615.50 | 2.08% |
| 2026-03-13 | 2.91 | 2.99 | 0.08 | 2.75% | 2.91 | 3.06 | 1143608 | 34224.69 | 4.21% |
| 2026-03-12 | 2.90 | 2.91 | 0.00 | 0.00% | 2.89 | 2.94 | 416962 | 12169.76 | 1.54% |
| 2026-03-11 | 2.91 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 388553 | 11281.71 | 1.43% |
| 2026-03-10 | 2.92 | 2.91 | 0.00 | 0.00% | 2.88 | 2.92 | 407474 | 11816.33 | 1.50% |
| 2026-03-09 | 2.91 | 2.91 | -0.02 | -0.68% | 2.86 | 2.93 | 396719 | 11477.19 | 1.46% |
| 2026-03-06 | 2.88 | 2.93 | 0.04 | 1.38% | 2.86 | 2.93 | 327759 | 9535.38 | 1.21% |
| 2026-03-05 | 2.87 | 2.89 | 0.06 | 2.12% | 2.85 | 2.91 | 443301 | 12759.32 | 1.63% |
| 2026-03-04 | 2.87 | 2.83 | -0.04 | -1.39% | 2.81 | 2.88 | 533388 | 15143.33 | 1.96% |
| 2026-03-03 | 2.97 | 2.87 | -0.09 | -3.04% | 2.87 | 3.00 | 768637 | 22455.07 | 2.83% |
| 2026-03-02 | 2.99 | 2.96 | -0.05 | -1.66% | 2.93 | 3.00 | 671071 | 19865.08 | 2.47% |
| 2026-02-27 | 3.02 | 3.01 | -0.01 | -0.33% | 3.01 | 3.04 | 375424 | 11335.53 | 1.38% |
| 2026-02-26 | 3.05 | 3.02 | -0.03 | -0.98% | 3.00 | 3.06 | 467894 | 14142.86 | 1.72% |
| 2026-02-25 | 3.04 | 3.05 | 0.02 | 0.66% | 3.03 | 3.08 | 476311 | 14564.34 | 1.75% |
| 2026-02-24 | 2.99 | 3.03 | 0.07 | 2.36% | 2.99 | 3.05 | 480310 | 14559.11 | 1.77% |
| 2026-02-13 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 444145 | 13203.66 | 1.64% |
| 2026-02-12 | 3.03 | 2.99 | -0.03 | -0.99% | 2.96 | 3.04 | 392168 | 11749.30 | 1.44% |
| 2026-02-11 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 277540 | 8409.41 | 1.02% |
| 2026-02-10 | 3.07 | 3.03 | -0.03 | -0.98% | 3.02 | 3.07 | 413527 | 12564.52 | 1.52% |
| 2026-02-09 | 3.02 | 3.06 | 0.07 | 2.34% | 3.00 | 3.10 | 537334 | 16420.05 | 1.98% |
| 2026-02-06 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 3.01 | 386893 | 11552.71 | 1.42% |
| 2026-02-05 | 3.00 | 2.95 | -0.05 | -1.67% | 2.95 | 3.00 | 346036 | 10270.25 | 1.27% |
| 2026-02-04 | 2.93 | 3.00 | 0.08 | 2.74% | 2.92 | 3.01 | 537314 | 15954.09 | 1.98% |
| 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% |
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。
