| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.04 | 4.09 | 146490 | 5940.96 | 0.33% |
| 2025-12-11 | 4.11 | 4.07 | -0.04 | -0.97% | 4.07 | 4.11 | 92619 | 3783.82 | 0.21% |
| 2025-12-10 | 4.07 | 4.11 | 0.04 | 0.98% | 4.06 | 4.12 | 112072 | 4588.96 | 0.25% |
| 2025-12-09 | 4.10 | 4.07 | -0.04 | -0.97% | 4.07 | 4.11 | 99647 | 4074.65 | 0.22% |
| 2025-12-08 | 4.13 | 4.11 | -0.01 | -0.24% | 4.10 | 4.14 | 86100 | 3542.49 | 0.19% |
| 2025-12-05 | 4.10 | 4.12 | 0.03 | 0.73% | 4.07 | 4.13 | 85744 | 3516.59 | 0.19% |
| 2025-12-04 | 4.12 | 4.09 | -0.04 | -0.97% | 4.09 | 4.13 | 85144 | 3493.89 | 0.19% |
| 2025-12-03 | 4.11 | 4.13 | 0.02 | 0.49% | 4.09 | 4.13 | 118614 | 4880.13 | 0.27% |
| 2025-12-02 | 4.10 | 4.11 | 0.00 | 0.00% | 4.09 | 4.12 | 85155 | 3495.92 | 0.19% |
| 2025-12-01 | 4.08 | 4.11 | 0.03 | 0.74% | 4.08 | 4.11 | 94821 | 3885.51 | 0.21% |
| 2025-11-28 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.09 | 107188 | 4360.89 | 0.24% |
| 2025-11-27 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.09 | 101324 | 4130.62 | 0.23% |
| 2025-11-26 | 4.10 | 4.08 | -0.01 | -0.24% | 4.08 | 4.11 | 117572 | 4815.97 | 0.26% |
| 2025-11-25 | 4.10 | 4.09 | 0.00 | 0.00% | 4.08 | 4.11 | 126722 | 5193.07 | 0.29% |
| 2025-11-24 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 162536 | 6662.00 | 0.37% |
| 2025-11-21 | 4.16 | 4.11 | -0.09 | -2.14% | 4.10 | 4.20 | 217855 | 9031.96 | 0.49% |
| 2025-11-20 | 4.21 | 4.20 | 0.01 | 0.24% | 4.19 | 4.24 | 119498 | 5035.12 | 0.27% |
| 2025-11-19 | 4.22 | 4.19 | -0.02 | -0.48% | 4.18 | 4.23 | 122627 | 5151.73 | 0.28% |
| 2025-11-18 | 4.27 | 4.21 | -0.06 | -1.41% | 4.20 | 4.27 | 171879 | 7264.18 | 0.39% |
| 2025-11-17 | 4.29 | 4.27 | -0.02 | -0.47% | 4.25 | 4.29 | 120587 | 5144.38 | 0.27% |
| 2025-11-14 | 4.28 | 4.29 | 0.00 | 0.00% | 4.28 | 4.31 | 167151 | 7186.87 | 0.38% |
| 2025-11-13 | 4.29 | 4.29 | 0.00 | 0.00% | 4.26 | 4.30 | 119890 | 5127.67 | 0.27% |
| 2025-11-12 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 112419 | 4825.94 | 0.25% |
| 2025-11-11 | 4.30 | 4.31 | 0.01 | 0.23% | 4.28 | 4.31 | 138995 | 5974.44 | 0.31% |
| 2025-11-10 | 4.30 | 4.30 | 0.00 | 0.00% | 4.27 | 4.31 | 146837 | 6304.22 | 0.33% |
| 2025-11-07 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.30 | 158970 | 6816.49 | 0.36% |
| 2025-11-06 | 4.27 | 4.27 | 0.00 | 0.00% | 4.25 | 4.28 | 122334 | 5220.81 | 0.28% |
| 2025-11-05 | 4.25 | 4.27 | 0.02 | 0.47% | 4.23 | 4.28 | 156262 | 6659.68 | 0.35% |
| 2025-11-04 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 151056 | 6423.60 | 0.34% |
| 2025-11-03 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.24 | 118429 | 4998.82 | 0.27% |
| 2025-10-31 | 4.24 | 4.21 | -0.04 | -0.94% | 4.20 | 4.26 | 178741 | 7537.89 | 0.40% |
| 2025-10-30 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 124406 | 5294.47 | 0.28% |
| 2025-10-29 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.28 | 122100 | 5189.83 | 0.27% |
| 2025-10-28 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.30 | 166528 | 7120.04 | 0.37% |
| 2025-10-27 | 4.27 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 160638 | 6848.76 | 0.36% |
| 2025-10-24 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 171390 | 7297.58 | 0.39% |
| 2025-10-23 | 4.24 | 4.29 | 0.04 | 0.94% | 4.24 | 4.29 | 219390 | 9356.87 | 0.49% |
| 2025-10-22 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.27 | 170033 | 7229.90 | 0.38% |
| 2025-10-21 | 4.21 | 4.26 | 0.05 | 1.19% | 4.20 | 4.27 | 221979 | 9421.38 | 0.50% |
| 2025-10-20 | 4.21 | 4.21 | 0.02 | 0.48% | 4.17 | 4.21 | 117849 | 4942.31 | 0.27% |
| 2025-10-17 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 128770 | 5412.89 | 0.29% |
| 2025-10-16 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.23 | 109886 | 4638.25 | 0.25% |
| 2025-10-15 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.24 | 105600 | 4460.23 | 0.24% |
| 2025-10-14 | 4.21 | 4.23 | 0.03 | 0.71% | 4.20 | 4.24 | 162652 | 6866.67 | 0.37% |
| 2025-10-13 | 4.18 | 4.20 | -0.02 | -0.47% | 4.16 | 4.21 | 141756 | 5928.99 | 0.32% |
| 2025-10-10 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.24 | 149239 | 6298.10 | 0.34% |
| 2025-10-09 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.20 | 127760 | 5349.85 | 0.29% |
| 2025-09-30 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.17 | 77489 | 3225.45 | 0.17% |
| 2025-09-29 | 4.15 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 119265 | 4946.19 | 0.27% |
| 2025-09-26 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.17 | 71192 | 2962.18 | 0.16% |
| 2025-09-25 | 4.18 | 4.16 | -0.02 | -0.48% | 4.14 | 4.18 | 98999 | 4118.28 | 0.22% |
| 2025-09-24 | 4.16 | 4.18 | 0.01 | 0.24% | 4.15 | 4.19 | 119020 | 4963.34 | 0.27% |
| 2025-09-23 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.18 | 148689 | 6170.46 | 0.33% |
| 2025-09-22 | 4.19 | 4.17 | -0.03 | -0.71% | 4.16 | 4.20 | 102513 | 4277.27 | 0.23% |
| 2025-09-19 | 4.20 | 4.20 | -0.01 | -0.24% | 4.17 | 4.22 | 143261 | 6009.81 | 0.32% |
| 2025-09-18 | 4.27 | 4.21 | -0.05 | -1.17% | 4.19 | 4.27 | 202459 | 8574.32 | 0.46% |
| 2025-09-17 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.27 | 150060 | 6382.23 | 0.34% |
| 2025-09-16 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 234279 | 9952.86 | 0.53% |
| 2025-09-15 | 4.22 | 4.22 | 0.00 | 0.00% | 4.19 | 4.24 | 121773 | 5126.76 | 0.27% |
| 2025-09-12 | 4.24 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 144246 | 6100.99 | 0.32% |
| 2025-09-11 | 4.19 | 4.23 | 0.03 | 0.71% | 4.17 | 4.23 | 156285 | 6565.95 | 0.35% |
| 2025-09-10 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.20 | 85024 | 3560.84 | 0.19% |
| 2025-09-09 | 4.22 | 4.19 | -0.03 | -0.71% | 4.18 | 4.22 | 143145 | 6005.07 | 0.32% |
| 2025-09-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.23 | 124027 | 5223.59 | 0.28% |
| 2025-09-05 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.21 | 136605 | 5714.74 | 0.31% |
| 2025-09-04 | 4.16 | 4.17 | 0.00 | 0.00% | 4.15 | 4.18 | 129687 | 5401.06 | 0.29% |
| 2025-09-03 | 4.24 | 4.17 | -0.07 | -1.65% | 4.16 | 4.24 | 159664 | 6689.28 | 0.36% |
| 2025-09-02 | 4.23 | 4.24 | 0.00 | 0.00% | 4.20 | 4.24 | 143475 | 6053.57 | 0.32% |
| 2025-09-01 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 167739 | 7103.51 | 0.38% |
| 2025-08-29 | 4.24 | 4.24 | -0.02 | -0.47% | 4.24 | 4.30 | 197808 | 8436.20 | 0.45% |
| 2025-08-28 | 4.25 | 4.26 | 0.02 | 0.47% | 4.19 | 4.27 | 218301 | 9237.71 | 0.49% |
| 2025-08-27 | 4.32 | 4.24 | -0.09 | -2.08% | 4.24 | 4.33 | 274470 | 11769.00 | 0.62% |
| 2025-08-26 | 4.32 | 4.33 | 0.00 | 0.00% | 4.30 | 4.34 | 185548 | 8019.94 | 0.42% |
| 2025-08-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.35 | 238237 | 10308.25 | 0.54% |
| 2025-08-22 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.32 | 186196 | 7988.91 | 0.42% |
| 2025-08-21 | 4.29 | 4.30 | 0.01 | 0.23% | 4.28 | 4.32 | 228800 | 9837.17 | 0.51% |
| 2025-08-20 | 4.24 | 4.29 | 0.04 | 0.94% | 4.23 | 4.29 | 175147 | 7465.24 | 0.39% |
| 2025-08-19 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 168297 | 7150.80 | 0.38% |
| 2025-08-18 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 173540 | 7390.04 | 0.39% |
| 2025-08-15 | 4.22 | 4.25 | 0.02 | 0.47% | 4.21 | 4.25 | 147799 | 6255.85 | 0.33% |
中铁特货(001213)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。
