| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.56 | 2.57 | 0.01 | 0.39% | 2.56 | 2.60 | 255835 | 6585.93 | 0.95% |
| 2025-03-31 | 2.58 | 2.56 | -0.02 | -0.78% | 2.52 | 2.58 | 361714 | 9212.15 | 1.35% |
| 2025-03-28 | 2.64 | 2.58 | -0.07 | -2.64% | 2.58 | 2.64 | 406905 | 10584.96 | 1.51% |
| 2025-03-27 | 2.67 | 2.65 | -0.04 | -1.49% | 2.62 | 2.68 | 367356 | 9721.74 | 1.37% |
| 2025-03-26 | 2.66 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 384493 | 10320.40 | 1.43% |
| 2025-03-25 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 396783 | 10538.76 | 1.48% |
| 2025-03-24 | 2.76 | 2.65 | -0.12 | -4.33% | 2.61 | 2.77 | 895639 | 23885.74 | 3.33% |
| 2025-03-21 | 2.81 | 2.77 | -0.05 | -1.77% | 2.76 | 2.86 | 697348 | 19553.21 | 2.60% |
| 2025-03-20 | 2.78 | 2.82 | 0.03 | 1.08% | 2.77 | 2.84 | 577091 | 16217.48 | 2.15% |
| 2025-03-19 | 2.81 | 2.79 | -0.02 | -0.71% | 2.76 | 2.81 | 429101 | 11929.27 | 1.60% |
| 2025-03-18 | 2.83 | 2.81 | -0.02 | -0.71% | 2.78 | 2.84 | 461518 | 12914.17 | 1.72% |
| 2025-03-17 | 2.79 | 2.83 | 0.03 | 1.07% | 2.79 | 2.86 | 652189 | 18511.12 | 2.43% |
| 2025-03-14 | 2.76 | 2.80 | 0.03 | 1.08% | 2.73 | 2.82 | 557270 | 15490.08 | 2.07% |
| 2025-03-13 | 2.84 | 2.77 | -0.07 | -2.46% | 2.74 | 2.85 | 687770 | 19060.99 | 2.56% |
| 2025-03-12 | 2.80 | 2.84 | 0.03 | 1.07% | 2.79 | 2.87 | 804325 | 22889.88 | 2.99% |
| 2025-03-11 | 2.76 | 2.81 | 0.02 | 0.72% | 2.73 | 2.81 | 495743 | 13787.82 | 1.85% |
| 2025-03-10 | 2.77 | 2.79 | 0.02 | 0.72% | 2.76 | 2.81 | 425628 | 11883.48 | 1.58% |
| 2025-03-07 | 2.81 | 2.77 | -0.05 | -1.77% | 2.75 | 2.82 | 614449 | 17106.27 | 2.29% |
| 2025-03-06 | 2.80 | 2.82 | 0.01 | 0.36% | 2.79 | 2.84 | 625787 | 17645.58 | 2.33% |
| 2025-03-05 | 2.79 | 2.81 | 0.02 | 0.72% | 2.75 | 2.84 | 584218 | 16298.61 | 2.18% |
| 2025-03-04 | 2.75 | 2.79 | 0.03 | 1.09% | 2.73 | 2.82 | 497860 | 13869.73 | 1.85% |
| 2025-03-03 | 2.76 | 2.76 | -0.02 | -0.72% | 2.73 | 2.81 | 664423 | 18409.89 | 2.47% |
| 2025-02-28 | 2.90 | 2.78 | -0.14 | -4.79% | 2.76 | 2.90 | 872855 | 24667.00 | 3.25% |
| 2025-02-27 | 2.98 | 2.92 | -0.05 | -1.68% | 2.87 | 3.02 | 956122 | 28059.83 | 3.56% |
| 2025-02-26 | 2.90 | 2.97 | 0.07 | 2.41% | 2.90 | 2.99 | 1198575 | 35413.93 | 4.46% |
| 2025-02-25 | 2.89 | 2.90 | -0.02 | -0.68% | 2.85 | 2.93 | 710383 | 20595.83 | 2.64% |
| 2025-02-24 | 2.91 | 2.92 | 0.01 | 0.34% | 2.88 | 2.98 | 1133664 | 33123.51 | 4.22% |
| 2025-02-21 | 2.87 | 2.91 | 0.01 | 0.34% | 2.85 | 2.92 | 1346562 | 38925.50 | 5.01% |
| 2025-02-20 | 3.00 | 2.90 | -0.06 | -2.03% | 2.87 | 3.05 | 2470490 | 72531.16 | 9.20% |
| 2025-02-19 | 2.69 | 2.96 | 0.27 | 10.04% | 2.68 | 2.96 | 1674059 | 48626.48 | 6.23% |
| 2025-02-18 | 2.78 | 2.69 | -0.10 | -3.58% | 2.67 | 2.79 | 676346 | 18512.79 | 2.52% |
| 2025-02-17 | 2.72 | 2.79 | 0.09 | 3.33% | 2.70 | 2.82 | 1010288 | 27999.68 | 3.76% |
| 2025-02-14 | 2.74 | 2.70 | -0.05 | -1.82% | 2.68 | 2.75 | 557738 | 15084.44 | 2.08% |
| 2025-02-13 | 2.76 | 2.75 | -0.02 | -0.72% | 2.74 | 2.80 | 569436 | 15749.76 | 2.12% |
| 2025-02-12 | 2.75 | 2.77 | 0.02 | 0.73% | 2.72 | 2.78 | 615089 | 16952.85 | 2.29% |
| 2025-02-11 | 2.80 | 2.75 | -0.03 | -1.08% | 2.72 | 2.82 | 613595 | 16853.12 | 2.28% |
| 2025-02-10 | 2.73 | 2.78 | 0.07 | 2.58% | 2.71 | 2.78 | 996003 | 27319.72 | 3.71% |
| 2025-02-07 | 2.66 | 2.71 | 0.04 | 1.50% | 2.65 | 2.76 | 1078209 | 29251.46 | 4.01% |
| 2025-02-06 | 2.58 | 2.67 | 0.09 | 3.49% | 2.58 | 2.73 | 1024362 | 27173.29 | 3.81% |
| 2025-02-05 | 2.55 | 2.58 | 0.06 | 2.38% | 2.53 | 2.59 | 566341 | 14520.78 | 2.11% |
| 2025-01-27 | 2.58 | 2.52 | -0.05 | -1.95% | 2.52 | 2.61 | 461240 | 11811.93 | 1.72% |
| 2025-01-24 | 2.57 | 2.57 | 0.01 | 0.39% | 2.52 | 2.58 | 454077 | 11563.54 | 1.69% |
| 2025-01-23 | 2.59 | 2.56 | 0.00 | 0.00% | 2.56 | 2.66 | 585981 | 15283.61 | 2.18% |
| 2025-01-22 | 2.61 | 2.56 | -0.05 | -1.92% | 2.55 | 2.61 | 404835 | 10397.32 | 1.51% |
| 2025-01-21 | 2.67 | 2.61 | -0.05 | -1.88% | 2.60 | 2.68 | 515785 | 13540.57 | 1.92% |
| 2025-01-20 | 2.68 | 2.66 | -0.03 | -1.12% | 2.62 | 2.70 | 584978 | 15524.40 | 2.18% |
| 2025-01-17 | 2.70 | 2.69 | -0.03 | -1.10% | 2.66 | 2.71 | 463244 | 12446.01 | 1.72% |
| 2025-01-16 | 2.71 | 2.72 | 0.02 | 0.74% | 2.68 | 2.77 | 690799 | 18835.81 | 2.57% |
| 2025-01-15 | 2.74 | 2.70 | -0.06 | -2.17% | 2.68 | 2.75 | 677443 | 18312.77 | 2.52% |
| 2025-01-14 | 2.62 | 2.76 | 0.14 | 5.34% | 2.62 | 2.76 | 1088189 | 29425.79 | 4.05% |
| 2025-01-13 | 2.65 | 2.62 | -0.09 | -3.32% | 2.57 | 2.69 | 787479 | 20578.15 | 2.93% |
| 2025-01-10 | 2.64 | 2.71 | 0.06 | 2.26% | 2.58 | 2.86 | 1534060 | 41683.25 | 5.71% |
| 2025-01-09 | 2.62 | 2.65 | 0.01 | 0.38% | 2.59 | 2.68 | 668381 | 17698.96 | 2.49% |
| 2025-01-08 | 2.64 | 2.64 | -0.02 | -0.75% | 2.53 | 2.65 | 874396 | 22695.95 | 3.26% |
| 2025-01-07 | 2.60 | 2.66 | 0.08 | 3.10% | 2.59 | 2.66 | 711489 | 18636.99 | 2.65% |
| 2025-01-06 | 2.61 | 2.58 | -0.07 | -2.64% | 2.55 | 2.71 | 908432 | 23695.77 | 3.38% |
| 2025-01-03 | 2.84 | 2.65 | -0.19 | -6.69% | 2.63 | 2.85 | 1177824 | 31941.20 | 4.39% |
| 2025-01-02 | 2.95 | 2.84 | -0.06 | -2.07% | 2.81 | 2.98 | 1095700 | 31681.28 | 4.08% |
| 2024-12-31 | 3.00 | 2.90 | -0.13 | -4.29% | 2.88 | 3.04 | 1179628 | 34640.35 | 4.39% |
| 2024-12-30 | 3.17 | 3.03 | -0.07 | -2.26% | 3.01 | 3.20 | 1249122 | 38440.35 | 4.65% |
| 2024-12-27 | 3.05 | 3.10 | 0.01 | 0.32% | 3.02 | 3.17 | 1383342 | 42878.55 | 5.15% |
| 2024-12-26 | 3.14 | 3.09 | -0.11 | -3.44% | 3.06 | 3.14 | 1803347 | 55730.28 | 6.71% |
| 2024-12-25 | 3.15 | 3.20 | 0.05 | 1.59% | 3.10 | 3.32 | 3396008 | 108884.27 | 12.64% |
| 2024-12-24 | 2.89 | 3.15 | 0.29 | 10.14% | 2.89 | 3.15 | 2348689 | 72699.13 | 8.74% |
| 2024-12-23 | 3.02 | 2.86 | -0.15 | -4.98% | 2.85 | 3.03 | 1073292 | 31255.95 | 4.00% |
| 2024-12-20 | 2.98 | 3.01 | 0.02 | 0.67% | 2.97 | 3.10 | 989737 | 29854.62 | 3.68% |
| 2024-12-19 | 2.99 | 2.99 | -0.03 | -0.99% | 2.95 | 3.03 | 930554 | 27755.13 | 3.46% |
| 2024-12-18 | 3.02 | 3.02 | 0.02 | 0.67% | 3.01 | 3.08 | 963648 | 29260.96 | 3.59% |
| 2024-12-17 | 3.14 | 3.00 | -0.18 | -5.66% | 2.99 | 3.17 | 1497627 | 45684.60 | 5.58% |
| 2024-12-16 | 3.12 | 3.18 | 0.04 | 1.27% | 3.10 | 3.25 | 1510664 | 48214.99 | 5.62% |
| 2024-12-13 | 3.20 | 3.14 | -0.09 | -2.79% | 3.13 | 3.26 | 1498435 | 47593.99 | 5.58% |
| 2024-12-12 | 3.29 | 3.23 | -0.06 | -1.82% | 3.18 | 3.31 | 1907170 | 61528.74 | 7.10% |
| 2024-12-11 | 3.14 | 3.29 | 0.07 | 2.17% | 3.10 | 3.38 | 2622280 | 85046.41 | 9.76% |
| 2024-12-10 | 3.37 | 3.22 | -0.15 | -4.45% | 3.10 | 3.51 | 3634511 | 120163.07 | 13.53% |
| 2024-12-09 | 3.48 | 3.37 | -0.37 | -9.89% | 3.37 | 3.57 | 3438722 | 116981.22 | 12.80% |
| 2024-12-06 | 4.08 | 3.74 | 0.03 | 0.81% | 3.51 | 4.08 | 7780150 | 300626.47 | 28.97% |
| 2024-12-05 | 3.71 | 3.71 | 0.34 | 10.09% | 3.71 | 3.71 | 363508 | 13486.13 | 1.35% |
| 2024-12-04 | 3.37 | 3.37 | 0.31 | 10.13% | 3.37 | 3.37 | 394606 | 13298.23 | 1.47% |
| 2024-12-03 | 2.97 | 3.06 | 0.28 | 10.07% | 2.81 | 3.06 | 1769209 | 52295.76 | 6.59% |
| 2024-12-02 | 2.55 | 2.78 | 0.25 | 9.88% | 2.55 | 2.78 | 638503 | 17483.46 | 2.38% |
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。
