| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 13.90 | 13.75 | -0.22 | -1.57% | 13.39 | 13.97 | 125371 | 17182.49 | 0.96% |
| 2025-04-02 | 14.28 | 13.97 | -0.31 | -2.17% | 13.93 | 14.48 | 118948 | 16883.06 | 0.91% |
| 2025-04-01 | 14.20 | 14.28 | 0.10 | 0.71% | 13.99 | 14.32 | 86651 | 12268.64 | 0.66% |
| 2025-03-31 | 13.90 | 14.18 | 0.23 | 1.65% | 13.90 | 14.28 | 99747 | 14107.36 | 0.77% |
| 2025-03-28 | 13.81 | 13.95 | 0.12 | 0.87% | 13.75 | 13.96 | 56426 | 7824.41 | 0.43% |
| 2025-03-27 | 13.94 | 13.83 | -0.07 | -0.50% | 13.82 | 14.05 | 53969 | 7510.21 | 0.41% |
| 2025-03-26 | 13.75 | 13.90 | 0.12 | 0.87% | 13.56 | 14.05 | 116026 | 16031.42 | 0.89% |
| 2025-03-25 | 13.85 | 13.78 | -0.01 | -0.07% | 13.54 | 13.85 | 78478 | 10748.63 | 0.60% |
| 2025-03-24 | 13.81 | 13.79 | 0.00 | 0.00% | 13.68 | 14.00 | 123636 | 17116.48 | 0.95% |
| 2025-03-21 | 13.55 | 13.79 | 0.21 | 1.55% | 13.55 | 13.79 | 101140 | 13841.29 | 0.78% |
| 2025-03-20 | 13.80 | 13.58 | -0.15 | -1.09% | 13.51 | 13.98 | 110813 | 15183.49 | 0.85% |
| 2025-03-19 | 13.27 | 13.73 | 0.46 | 3.47% | 13.17 | 13.75 | 148382 | 20074.95 | 1.14% |
| 2025-03-18 | 13.29 | 13.27 | 0.01 | 0.08% | 13.21 | 13.40 | 85766 | 11399.76 | 0.66% |
| 2025-03-17 | 13.24 | 13.26 | -0.03 | -0.23% | 13.12 | 13.35 | 149479 | 19752.68 | 1.15% |
| 2025-03-14 | 13.42 | 13.29 | -0.15 | -1.12% | 13.23 | 13.60 | 167585 | 22358.47 | 1.29% |
| 2025-03-13 | 13.23 | 13.44 | 0.22 | 1.66% | 13.15 | 13.69 | 211804 | 28478.42 | 1.63% |
| 2025-03-12 | 13.21 | 13.22 | -0.01 | -0.08% | 13.11 | 13.25 | 76020 | 10026.06 | 0.58% |
| 2025-03-11 | 13.40 | 13.23 | -0.19 | -1.42% | 13.15 | 13.40 | 67332 | 8909.46 | 0.52% |
| 2025-03-10 | 13.52 | 13.42 | -0.08 | -0.59% | 13.33 | 13.62 | 87214 | 11726.05 | 0.67% |
| 2025-03-07 | 13.71 | 13.50 | -0.27 | -1.96% | 13.40 | 13.71 | 105672 | 14293.77 | 0.81% |
| 2025-03-06 | 14.37 | 13.77 | -0.59 | -4.11% | 13.75 | 14.38 | 120365 | 16758.10 | 0.92% |
| 2025-03-05 | 14.63 | 14.36 | -0.22 | -1.51% | 14.34 | 14.64 | 85615 | 12387.22 | 0.66% |
| 2025-03-04 | 14.57 | 14.58 | -0.02 | -0.14% | 14.41 | 14.84 | 193017 | 28208.27 | 1.48% |
| 2025-03-03 | 14.73 | 14.60 | -0.13 | -0.88% | 14.35 | 14.85 | 195855 | 28637.61 | 1.50% |
| 2025-02-28 | 14.66 | 14.73 | 0.03 | 0.20% | 14.60 | 14.98 | 134714 | 19914.97 | 1.03% |
| 2025-02-27 | 14.33 | 14.70 | 0.37 | 2.58% | 14.25 | 14.72 | 124097 | 18025.29 | 0.95% |
| 2025-02-26 | 13.93 | 14.33 | 0.32 | 2.28% | 13.90 | 14.45 | 110776 | 15841.65 | 0.85% |
| 2025-02-25 | 13.93 | 14.01 | 0.03 | 0.21% | 13.93 | 14.20 | 94917 | 13346.45 | 0.73% |
| 2025-02-24 | 13.65 | 13.98 | 0.24 | 1.75% | 13.62 | 14.10 | 122636 | 17074.10 | 0.94% |
| 2025-02-21 | 13.75 | 13.74 | -0.07 | -0.51% | 13.37 | 13.84 | 145891 | 19931.66 | 1.12% |
| 2025-02-20 | 13.82 | 13.81 | -0.07 | -0.50% | 13.69 | 13.98 | 120487 | 16660.61 | 0.92% |
| 2025-02-19 | 13.60 | 13.88 | 0.23 | 1.68% | 13.51 | 13.94 | 168483 | 23159.52 | 1.29% |
| 2025-02-18 | 13.22 | 13.65 | 0.31 | 2.32% | 13.21 | 13.70 | 166624 | 22624.75 | 1.28% |
| 2025-02-17 | 13.00 | 13.34 | 0.34 | 2.62% | 12.57 | 13.44 | 226510 | 29779.57 | 1.74% |
| 2025-02-14 | 12.67 | 13.00 | 0.26 | 2.04% | 12.49 | 13.04 | 192439 | 24749.52 | 1.48% |
| 2025-02-13 | 12.57 | 12.74 | 0.16 | 1.27% | 12.53 | 12.96 | 129024 | 16458.65 | 0.99% |
| 2025-02-12 | 12.63 | 12.58 | -0.05 | -0.40% | 12.26 | 12.67 | 131017 | 16339.14 | 1.01% |
| 2025-02-11 | 12.32 | 12.63 | 0.33 | 2.68% | 12.30 | 12.66 | 223288 | 27931.95 | 1.71% |
| 2025-02-10 | 12.39 | 12.30 | -0.08 | -0.65% | 12.25 | 12.52 | 106081 | 13080.62 | 0.81% |
| 2025-02-07 | 12.50 | 12.38 | -0.12 | -0.96% | 12.31 | 12.53 | 99853 | 12390.08 | 0.77% |
| 2025-02-06 | 12.61 | 12.50 | -0.12 | -0.95% | 12.42 | 12.69 | 80907 | 10118.17 | 0.62% |
| 2025-02-05 | 12.98 | 12.62 | -0.36 | -2.77% | 12.58 | 13.10 | 94468 | 11996.30 | 0.72% |
| 2025-01-27 | 12.78 | 12.98 | 0.27 | 2.12% | 12.71 | 13.22 | 121918 | 15827.58 | 0.94% |
| 2025-01-24 | 12.81 | 12.71 | -0.21 | -1.63% | 12.67 | 12.97 | 90444 | 11550.80 | 0.69% |
| 2025-01-23 | 12.87 | 12.92 | 0.05 | 0.39% | 12.66 | 13.05 | 171073 | 22001.51 | 1.31% |
| 2025-01-22 | 12.95 | 12.87 | -0.10 | -0.77% | 12.71 | 13.02 | 88006 | 11288.41 | 0.68% |
| 2025-01-21 | 13.21 | 12.97 | -0.23 | -1.74% | 12.91 | 13.24 | 104298 | 13584.24 | 0.80% |
| 2025-01-20 | 13.16 | 13.20 | 0.07 | 0.53% | 13.03 | 13.33 | 106291 | 13998.97 | 0.82% |
| 2025-01-17 | 13.34 | 13.13 | -0.20 | -1.50% | 13.08 | 13.34 | 96720 | 12732.71 | 0.74% |
| 2025-01-16 | 13.40 | 13.33 | -0.02 | -0.15% | 13.18 | 13.42 | 102725 | 13663.01 | 0.79% |
| 2025-01-15 | 13.45 | 13.35 | -0.10 | -0.74% | 13.32 | 13.85 | 128967 | 17432.68 | 0.99% |
| 2025-01-14 | 13.22 | 13.45 | 0.23 | 1.74% | 13.15 | 13.49 | 111728 | 14879.14 | 0.86% |
| 2025-01-13 | 13.52 | 13.22 | -0.36 | -2.65% | 13.13 | 13.59 | 128532 | 17095.36 | 0.99% |
| 2025-01-10 | 13.59 | 13.58 | 0.02 | 0.15% | 13.39 | 13.80 | 128110 | 17420.31 | 0.98% |
| 2025-01-09 | 13.61 | 13.56 | -0.08 | -0.59% | 13.39 | 13.63 | 109852 | 14843.58 | 0.84% |
| 2025-01-08 | 13.53 | 13.64 | 0.07 | 0.52% | 13.51 | 13.88 | 156966 | 21459.10 | 1.20% |
| 2025-01-07 | 13.76 | 13.57 | -0.18 | -1.31% | 13.39 | 13.92 | 174626 | 23737.27 | 1.34% |
| 2025-01-06 | 13.60 | 13.75 | 0.05 | 0.36% | 13.59 | 13.84 | 159387 | 21867.07 | 1.22% |
| 2025-01-03 | 13.52 | 13.70 | 0.00 | 0.00% | 13.38 | 13.96 | 211898 | 28987.15 | 1.63% |
| 2025-01-02 | 14.52 | 13.70 | -1.00 | -6.80% | 13.53 | 14.65 | 333349 | 46727.07 | 2.56% |
| 2024-12-31 | 14.05 | 14.70 | 0.72 | 5.15% | 13.88 | 14.72 | 187903 | 27020.90 | 1.44% |
| 2024-12-30 | 14.00 | 13.98 | -0.02 | -0.14% | 13.83 | 14.32 | 158415 | 22231.13 | 1.22% |
| 2024-12-27 | 13.50 | 14.00 | 0.47 | 3.47% | 13.50 | 14.00 | 119341 | 16421.31 | 0.92% |
| 2024-12-26 | 13.63 | 13.53 | -0.10 | -0.73% | 13.41 | 13.63 | 103512 | 13968.22 | 0.79% |
| 2024-12-25 | 13.57 | 13.63 | 0.11 | 0.81% | 13.43 | 13.63 | 86499 | 11723.83 | 0.66% |
| 2024-12-24 | 13.33 | 13.52 | 0.20 | 1.50% | 13.15 | 13.54 | 101884 | 13604.70 | 0.78% |
| 2024-12-23 | 13.22 | 13.32 | 0.08 | 0.60% | 13.01 | 13.51 | 129764 | 17242.65 | 1.00% |
| 2024-12-20 | 13.14 | 13.24 | 0.10 | 0.76% | 13.09 | 13.33 | 92139 | 12158.44 | 0.71% |
| 2024-12-19 | 12.90 | 13.14 | 0.19 | 1.47% | 12.89 | 13.18 | 122939 | 16077.24 | 0.94% |
| 2024-12-18 | 12.89 | 12.95 | 0.06 | 0.47% | 12.85 | 13.24 | 129477 | 16873.93 | 0.99% |
| 2024-12-17 | 12.89 | 12.89 | 0.09 | 0.70% | 12.80 | 13.08 | 132747 | 17145.77 | 1.02% |
| 2024-12-16 | 12.24 | 12.80 | 0.52 | 4.23% | 12.20 | 12.92 | 216874 | 27564.57 | 1.66% |
| 2024-12-13 | 12.14 | 12.28 | 0.13 | 1.07% | 12.08 | 12.32 | 247526 | 30302.73 | 1.90% |
| 2024-12-12 | 12.14 | 12.15 | 0.01 | 0.08% | 12.10 | 12.28 | 129873 | 15851.50 | 1.00% |
| 2024-12-11 | 12.00 | 12.14 | 0.09 | 0.75% | 11.97 | 12.23 | 141169 | 17108.70 | 1.08% |
| 2024-12-10 | 12.18 | 12.05 | -0.01 | -0.08% | 11.82 | 12.18 | 174016 | 20858.64 | 1.34% |
| 2024-12-09 | 12.15 | 12.06 | -0.15 | -1.23% | 12.02 | 12.30 | 100981 | 12258.54 | 0.77% |
| 2024-12-06 | 12.12 | 12.21 | 0.06 | 0.49% | 12.03 | 12.33 | 110682 | 13459.53 | 0.85% |
| 2024-12-05 | 12.30 | 12.15 | -0.11 | -0.90% | 12.08 | 12.45 | 135037 | 16490.07 | 1.04% |
| 2024-12-04 | 11.94 | 12.26 | 0.34 | 2.85% | 11.88 | 12.33 | 139429 | 16973.99 | 1.07% |
粤高速Ａ(000429)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。
