| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 2.86 | 2.90 | 0.04 | 1.40% | 2.84 | 2.90 | 599354 | 17273.40 | 2.21% |
| 2025-10-09 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.86 | 471763 | 13409.15 | 1.74% |
| 2025-09-30 | 2.88 | 2.85 | -0.03 | -1.04% | 2.84 | 2.88 | 497384 | 14189.38 | 1.83% |
| 2025-09-29 | 2.90 | 2.88 | -0.02 | -0.69% | 2.84 | 2.91 | 631351 | 18091.90 | 2.32% |
| 2025-09-26 | 2.81 | 2.90 | 0.08 | 2.84% | 2.80 | 3.03 | 1225347 | 35715.78 | 4.51% |
| 2025-09-25 | 2.85 | 2.82 | -0.03 | -1.05% | 2.81 | 2.86 | 411819 | 11647.83 | 1.52% |
| 2025-09-24 | 2.82 | 2.85 | 0.03 | 1.06% | 2.79 | 2.86 | 470330 | 13324.77 | 1.73% |
| 2025-09-23 | 2.85 | 2.82 | -0.04 | -1.40% | 2.77 | 2.86 | 751069 | 21013.80 | 2.77% |
| 2025-09-22 | 2.89 | 2.86 | -0.03 | -1.04% | 2.84 | 2.90 | 415863 | 11888.35 | 1.53% |
| 2025-09-19 | 2.94 | 2.89 | -0.07 | -2.36% | 2.88 | 2.96 | 659060 | 19175.24 | 2.43% |
| 2025-09-18 | 2.99 | 2.96 | -0.04 | -1.33% | 2.92 | 3.02 | 969575 | 28864.73 | 3.57% |
| 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% |
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。
