| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 4.09 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 183376 | 7566.52 | 0.41% |
| 2026-02-03 | 4.13 | 4.09 | -0.02 | -0.49% | 4.07 | 4.15 | 231737 | 9495.82 | 0.52% |
| 2026-02-02 | 4.19 | 4.11 | -0.10 | -2.38% | 4.10 | 4.21 | 247282 | 10273.35 | 0.56% |
| 2026-01-30 | 4.22 | 4.21 | 0.00 | 0.00% | 4.18 | 4.34 | 309825 | 13115.39 | 0.70% |
| 2026-01-29 | 4.21 | 4.21 | -0.01 | -0.24% | 4.18 | 4.22 | 174982 | 7350.56 | 0.39% |
| 2026-01-28 | 4.18 | 4.22 | 0.05 | 1.20% | 4.16 | 4.22 | 224165 | 9413.79 | 0.50% |
| 2026-01-27 | 4.20 | 4.17 | -0.03 | -0.71% | 4.14 | 4.21 | 168304 | 7024.55 | 0.38% |
| 2026-01-26 | 4.20 | 4.20 | -0.01 | -0.24% | 4.17 | 4.22 | 198367 | 8320.23 | 0.45% |
| 2026-01-23 | 4.20 | 4.21 | 0.00 | 0.00% | 4.17 | 4.21 | 165040 | 6911.96 | 0.37% |
| 2026-01-22 | 4.15 | 4.21 | 0.07 | 1.69% | 4.14 | 4.22 | 250896 | 10533.23 | 0.56% |
| 2026-01-21 | 4.13 | 4.14 | 0.00 | 0.00% | 4.12 | 4.15 | 115523 | 4776.80 | 0.26% |
| 2026-01-20 | 4.12 | 4.14 | 0.02 | 0.49% | 4.11 | 4.15 | 183231 | 7571.50 | 0.41% |
| 2026-01-19 | 4.08 | 4.12 | 0.03 | 0.73% | 4.08 | 4.12 | 112382 | 4612.28 | 0.25% |
| 2026-01-16 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 130998 | 5374.57 | 0.29% |
| 2026-01-15 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.11 | 102268 | 4190.22 | 0.23% |
| 2026-01-14 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.15 | 219159 | 9028.89 | 0.49% |
| 2026-01-13 | 4.13 | 4.11 | -0.02 | -0.48% | 4.11 | 4.14 | 146948 | 6057.95 | 0.33% |
| 2026-01-12 | 4.11 | 4.13 | 0.02 | 0.49% | 4.09 | 4.13 | 153320 | 6306.67 | 0.34% |
| 2026-01-09 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.12 | 126626 | 5190.42 | 0.28% |
| 2026-01-08 | 4.09 | 4.09 | 0.00 | 0.00% | 4.08 | 4.10 | 113306 | 4635.21 | 0.25% |
| 2026-01-07 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.12 | 109860 | 4500.88 | 0.25% |
| 2026-01-06 | 4.08 | 4.12 | 0.05 | 1.23% | 4.07 | 4.12 | 147252 | 6047.48 | 0.33% |
| 2026-01-05 | 4.05 | 4.07 | 0.02 | 0.49% | 4.04 | 4.08 | 130692 | 5311.40 | 0.29% |
| 2025-12-31 | 4.06 | 4.05 | 0.01 | 0.25% | 4.04 | 4.06 | 78370 | 3173.82 | 0.18% |
| 2025-12-30 | 4.07 | 4.04 | -0.03 | -0.74% | 4.04 | 4.08 | 96449 | 3910.56 | 0.22% |
| 2025-12-29 | 4.10 | 4.07 | -0.04 | -0.97% | 4.07 | 4.11 | 92562 | 3779.78 | 0.21% |
| 2025-12-26 | 4.13 | 4.11 | -0.02 | -0.48% | 4.10 | 4.14 | 94164 | 3874.93 | 0.21% |
| 2025-12-25 | 4.12 | 4.13 | 0.01 | 0.24% | 4.12 | 4.15 | 106844 | 4418.45 | 0.24% |
| 2025-12-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.09 | 4.13 | 77279 | 3176.85 | 0.17% |
| 2025-12-23 | 4.12 | 4.10 | -0.03 | -0.73% | 4.10 | 4.14 | 82297 | 3385.83 | 0.19% |
| 2025-12-22 | 4.12 | 4.13 | 0.01 | 0.24% | 4.10 | 4.15 | 97284 | 4014.36 | 0.22% |
| 2025-12-19 | 4.08 | 4.12 | 0.04 | 0.98% | 4.07 | 4.13 | 120678 | 4959.32 | 0.27% |
| 2025-12-18 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 86647 | 3535.26 | 0.19% |
| 2025-12-17 | 4.05 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 108872 | 4410.20 | 0.24% |
| 2025-12-16 | 4.05 | 4.05 | -0.01 | -0.25% | 4.03 | 4.08 | 92623 | 3752.08 | 0.21% |
| 2025-12-15 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 95734 | 3881.97 | 0.22% |
| 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% |
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。
