| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.67 | 11.75 | 0.12 | 1.03% | 11.48 | 11.83 | 214622 | 25079.79 | 1.65% |
| 2025-10-23 | 11.55 | 11.63 | 0.07 | 0.61% | 11.54 | 11.70 | 123843 | 14403.47 | 0.95% |
| 2025-10-22 | 11.40 | 11.56 | 0.16 | 1.40% | 11.38 | 11.65 | 155073 | 17895.59 | 1.19% |
| 2025-10-21 | 11.63 | 11.40 | -0.25 | -2.15% | 11.39 | 11.64 | 157506 | 18067.97 | 1.21% |
| 2025-10-20 | 11.59 | 11.65 | 0.01 | 0.09% | 11.40 | 11.70 | 157950 | 18255.72 | 1.21% |
| 2025-10-17 | 11.52 | 11.64 | 0.13 | 1.13% | 11.44 | 11.68 | 161037 | 18685.57 | 1.24% |
| 2025-10-16 | 11.45 | 11.51 | 0.05 | 0.44% | 11.44 | 11.60 | 121753 | 14027.06 | 0.93% |
| 2025-10-15 | 11.36 | 11.46 | 0.10 | 0.88% | 11.30 | 11.49 | 119343 | 13613.18 | 0.92% |
| 2025-10-14 | 11.34 | 11.36 | 0.02 | 0.18% | 11.21 | 11.37 | 129651 | 14633.66 | 0.99% |
| 2025-10-13 | 11.11 | 11.34 | 0.12 | 1.07% | 11.02 | 11.35 | 148212 | 16629.11 | 1.14% |
| 2025-10-10 | 11.08 | 11.22 | 0.15 | 1.36% | 11.02 | 11.30 | 116185 | 12995.41 | 0.89% |
| 2025-10-09 | 10.91 | 11.07 | 0.18 | 1.65% | 10.79 | 11.08 | 130310 | 14307.18 | 1.00% |
| 2025-09-30 | 10.97 | 10.89 | -0.08 | -0.73% | 10.83 | 10.99 | 80972 | 8820.45 | 0.62% |
| 2025-09-29 | 10.91 | 10.97 | 0.08 | 0.73% | 10.79 | 10.99 | 102892 | 11243.12 | 0.79% |
| 2025-09-26 | 10.74 | 10.89 | 0.12 | 1.11% | 10.71 | 10.92 | 142749 | 15418.47 | 1.10% |
| 2025-09-25 | 10.99 | 10.77 | -0.23 | -2.09% | 10.71 | 10.99 | 180354 | 19482.89 | 1.38% |
| 2025-09-24 | 10.88 | 11.00 | 0.12 | 1.10% | 10.85 | 11.21 | 241400 | 26684.75 | 1.85% |
| 2025-09-23 | 10.76 | 10.88 | 0.10 | 0.93% | 10.70 | 10.92 | 174874 | 18905.06 | 1.34% |
| 2025-09-22 | 10.69 | 10.78 | 0.08 | 0.75% | 10.64 | 10.91 | 159255 | 17190.02 | 1.22% |
| 2025-09-19 | 10.74 | 10.70 | -0.06 | -0.56% | 10.54 | 10.75 | 177127 | 18823.60 | 1.36% |
| 2025-09-18 | 10.92 | 10.76 | -0.16 | -1.47% | 10.71 | 10.93 | 173090 | 18646.31 | 1.33% |
| 2025-09-17 | 11.05 | 10.92 | -0.13 | -1.18% | 10.90 | 11.06 | 122515 | 13407.39 | 0.94% |
| 2025-09-16 | 11.13 | 11.05 | -0.09 | -0.81% | 11.02 | 11.19 | 95706 | 10623.05 | 0.73% |
| 2025-09-15 | 11.23 | 11.14 | -0.10 | -0.89% | 11.11 | 11.25 | 97454 | 10865.13 | 0.75% |
| 2025-09-12 | 11.36 | 11.24 | -0.11 | -0.97% | 11.22 | 11.42 | 98427 | 11129.81 | 0.76% |
| 2025-09-11 | 11.42 | 11.35 | -0.07 | -0.61% | 11.20 | 11.43 | 131955 | 14900.44 | 1.01% |
| 2025-09-10 | 11.40 | 11.42 | -0.01 | -0.09% | 11.37 | 11.45 | 52239 | 5960.42 | 0.40% |
| 2025-09-09 | 11.52 | 11.43 | -0.08 | -0.70% | 11.35 | 11.52 | 93908 | 10731.55 | 0.72% |
| 2025-09-08 | 11.49 | 11.51 | 0.01 | 0.09% | 11.46 | 11.59 | 88383 | 10183.24 | 0.68% |
| 2025-09-05 | 11.69 | 11.50 | -0.19 | -1.63% | 11.42 | 11.69 | 87365 | 10045.23 | 0.67% |
| 2025-09-04 | 11.60 | 11.69 | 0.09 | 0.78% | 11.40 | 11.70 | 96631 | 11185.99 | 0.74% |
| 2025-09-03 | 11.82 | 11.60 | -0.20 | -1.69% | 11.60 | 11.85 | 71349 | 8320.56 | 0.55% |
| 2025-09-02 | 11.67 | 11.80 | 0.10 | 0.85% | 11.65 | 11.81 | 96745 | 11361.91 | 0.74% |
| 2025-09-01 | 11.81 | 11.70 | -0.12 | -1.02% | 11.66 | 11.81 | 114118 | 13372.29 | 0.88% |
| 2025-08-29 | 11.94 | 11.82 | -0.11 | -0.92% | 11.80 | 11.96 | 97350 | 11555.02 | 0.75% |
| 2025-08-28 | 12.06 | 11.93 | -0.09 | -0.75% | 11.75 | 12.06 | 122840 | 14613.95 | 0.94% |
| 2025-08-27 | 12.13 | 12.02 | -0.11 | -0.91% | 12.02 | 12.13 | 96182 | 11598.58 | 0.74% |
| 2025-08-26 | 12.15 | 12.13 | -0.01 | -0.08% | 12.10 | 12.16 | 60618 | 7354.80 | 0.47% |
| 2025-08-25 | 12.07 | 12.14 | 0.07 | 0.58% | 12.05 | 12.15 | 82228 | 9951.53 | 0.63% |
| 2025-08-22 | 12.13 | 12.07 | -0.04 | -0.33% | 12.05 | 12.14 | 84413 | 10186.93 | 0.65% |
| 2025-08-21 | 12.11 | 12.11 | 0.00 | 0.00% | 12.06 | 12.18 | 94089 | 11407.33 | 0.72% |
| 2025-08-20 | 12.12 | 12.11 | 0.03 | 0.25% | 12.03 | 12.12 | 69442 | 8382.36 | 0.53% |
| 2025-08-19 | 12.16 | 12.08 | -0.08 | -0.66% | 12.05 | 12.16 | 65734 | 7952.88 | 0.50% |
| 2025-08-18 | 12.07 | 12.16 | 0.09 | 0.75% | 12.04 | 12.16 | 73147 | 8865.66 | 0.56% |
| 2025-08-15 | 12.21 | 12.07 | -0.16 | -1.31% | 12.00 | 12.22 | 136223 | 16415.46 | 1.05% |
| 2025-08-14 | 12.32 | 12.23 | -0.09 | -0.73% | 12.20 | 12.37 | 90112 | 11078.65 | 0.69% |
| 2025-08-13 | 12.39 | 12.32 | -0.06 | -0.48% | 12.28 | 12.42 | 78016 | 9614.57 | 0.60% |
| 2025-08-12 | 12.39 | 12.38 | -0.01 | -0.08% | 12.37 | 12.46 | 51753 | 6420.21 | 0.40% |
| 2025-08-11 | 12.59 | 12.39 | -0.21 | -1.67% | 12.38 | 12.62 | 72091 | 8959.78 | 0.55% |
| 2025-08-08 | 12.58 | 12.60 | 0.01 | 0.08% | 12.55 | 12.61 | 34314 | 4316.25 | 0.26% |
| 2025-08-07 | 12.55 | 12.59 | 0.04 | 0.32% | 12.50 | 12.60 | 41409 | 5200.04 | 0.32% |
| 2025-08-06 | 12.50 | 12.55 | 0.05 | 0.40% | 12.44 | 12.56 | 43132 | 5397.27 | 0.33% |
| 2025-08-05 | 12.38 | 12.50 | 0.09 | 0.73% | 12.36 | 12.52 | 48344 | 6022.16 | 0.37% |
| 2025-08-04 | 12.33 | 12.41 | 0.09 | 0.73% | 12.27 | 12.45 | 50640 | 6276.97 | 0.39% |
| 2025-08-01 | 12.36 | 12.32 | -0.03 | -0.24% | 12.29 | 12.37 | 53383 | 6577.10 | 0.41% |
| 2025-07-31 | 12.54 | 12.35 | -0.18 | -1.44% | 12.30 | 12.55 | 76267 | 9429.54 | 0.59% |
| 2025-07-30 | 12.41 | 12.53 | 0.11 | 0.89% | 12.40 | 12.55 | 71067 | 8887.62 | 0.55% |
| 2025-07-29 | 12.54 | 12.42 | -0.19 | -1.51% | 12.35 | 12.58 | 108833 | 13497.00 | 0.84% |
| 2025-07-28 | 12.78 | 12.61 | -0.18 | -1.41% | 12.54 | 12.79 | 120655 | 15245.85 | 0.93% |
| 2025-07-25 | 12.84 | 12.79 | -0.08 | -0.62% | 12.77 | 12.92 | 73110 | 9385.49 | 0.56% |
| 2025-07-24 | 12.90 | 12.87 | -0.01 | -0.08% | 12.80 | 12.90 | 68006 | 8726.79 | 0.52% |
| 2025-07-23 | 12.84 | 12.88 | 0.05 | 0.39% | 12.84 | 12.96 | 92988 | 11991.20 | 0.71% |
| 2025-07-22 | 12.82 | 12.83 | 0.05 | 0.39% | 12.76 | 12.83 | 68676 | 8788.51 | 0.53% |
| 2025-07-21 | 12.75 | 12.78 | 0.01 | 0.08% | 12.73 | 12.79 | 53214 | 6793.93 | 0.41% |
| 2025-07-18 | 12.77 | 12.77 | 0.02 | 0.16% | 12.72 | 12.78 | 67434 | 8596.31 | 0.52% |
| 2025-07-17 | 12.83 | 12.75 | -0.08 | -0.62% | 12.70 | 12.88 | 90325 | 11519.88 | 0.69% |
| 2025-07-16 | 12.80 | 12.83 | 0.02 | 0.16% | 12.78 | 12.89 | 83022 | 10663.85 | 0.64% |
| 2025-07-15 | 13.00 | 12.81 | -0.19 | -1.46% | 12.77 | 13.04 | 133137 | 17140.28 | 1.02% |
| 2025-07-14 | 13.35 | 13.00 | -0.48 | -3.56% | 12.95 | 13.35 | 214217 | 28092.33 | 1.64% |
| 2025-07-11 | 13.95 | 14.00 | 0.04 | 0.29% | 13.86 | 14.07 | 134571 | 18790.88 | 1.03% |
| 2025-07-10 | 13.88 | 13.96 | 0.11 | 0.79% | 13.81 | 13.99 | 94012 | 13088.32 | 0.72% |
| 2025-07-09 | 13.54 | 13.85 | 0.33 | 2.44% | 13.53 | 13.93 | 144609 | 19919.66 | 1.11% |
| 2025-07-08 | 13.54 | 13.52 | -0.07 | -0.52% | 13.52 | 13.64 | 107445 | 14575.61 | 0.82% |
| 2025-07-07 | 13.35 | 13.59 | 0.22 | 1.65% | 13.25 | 13.60 | 108116 | 14583.62 | 0.83% |
| 2025-07-04 | 13.25 | 13.37 | 0.17 | 1.29% | 13.22 | 13.48 | 123134 | 16474.10 | 0.94% |
| 2025-07-03 | 13.26 | 13.20 | -0.06 | -0.45% | 13.18 | 13.27 | 87283 | 11531.27 | 0.67% |
| 2025-07-02 | 13.47 | 13.26 | -0.21 | -1.56% | 13.23 | 13.60 | 126808 | 17004.47 | 0.97% |
| 2025-07-01 | 13.35 | 13.47 | 0.14 | 1.05% | 13.33 | 13.50 | 95589 | 12850.88 | 0.73% |
| 2025-06-30 | 13.32 | 13.33 | 0.02 | 0.15% | 13.29 | 13.42 | 56752 | 7573.94 | 0.44% |
| 2025-06-27 | 13.50 | 13.31 | -0.18 | -1.33% | 13.30 | 13.50 | 132178 | 17644.67 | 1.01% |
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。
