| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 15.05 | 15.37 | 0.19 | 1.25% | 15.05 | 15.37 | 16230 | 2479.07 | 0.41% |
| 2025-04-18 | 15.07 | 15.18 | 0.13 | 0.86% | 14.99 | 15.25 | 18205 | 2752.54 | 0.46% |
| 2025-04-17 | 15.01 | 15.05 | 0.00 | 0.00% | 14.93 | 15.22 | 14981 | 2262.33 | 0.37% |
| 2025-04-16 | 15.28 | 15.05 | -0.21 | -1.38% | 14.85 | 15.28 | 20554 | 3094.09 | 0.51% |
| 2025-04-15 | 15.37 | 15.26 | -0.11 | -0.72% | 15.11 | 15.41 | 18960 | 2890.93 | 0.47% |
| 2025-04-14 | 15.37 | 15.37 | 0.02 | 0.13% | 15.34 | 15.59 | 21142 | 3269.24 | 0.53% |
| 2025-04-11 | 15.27 | 15.35 | 0.13 | 0.85% | 15.11 | 15.46 | 25772 | 3955.54 | 0.64% |
| 2025-04-10 | 14.90 | 15.22 | 0.46 | 3.12% | 14.78 | 15.30 | 42172 | 6380.62 | 1.05% |
| 2025-04-09 | 14.13 | 14.76 | 0.26 | 1.79% | 13.67 | 14.84 | 44910 | 6421.35 | 1.12% |
| 2025-04-08 | 14.36 | 14.50 | -0.04 | -0.28% | 14.04 | 14.66 | 55502 | 7976.28 | 1.39% |
| 2025-04-07 | 15.07 | 14.54 | -1.62 | -10.02% | 14.54 | 15.46 | 49762 | 7397.19 | 1.24% |
| 2025-04-03 | 16.14 | 16.16 | -0.11 | -0.68% | 16.01 | 16.37 | 41404 | 6694.69 | 1.04% |
| 2025-04-02 | 16.04 | 16.27 | -0.09 | -0.55% | 15.95 | 16.31 | 62159 | 10063.95 | 1.55% |
| 2025-04-01 | 16.00 | 16.36 | 1.20 | 7.92% | 16.00 | 16.66 | 145365 | 23697.05 | 3.63% |
| 2025-03-31 | 15.25 | 15.16 | -0.18 | -1.17% | 15.02 | 15.39 | 22544 | 3425.38 | 0.56% |
| 2025-03-28 | 15.58 | 15.34 | -0.28 | -1.79% | 15.33 | 15.66 | 23361 | 3608.85 | 0.58% |
| 2025-03-27 | 15.63 | 15.62 | 0.02 | 0.13% | 15.55 | 15.76 | 33989 | 5324.98 | 0.85% |
| 2025-03-26 | 15.65 | 15.60 | -0.08 | -0.51% | 15.41 | 15.65 | 26727 | 4152.00 | 0.67% |
| 2025-03-25 | 15.56 | 15.68 | 0.11 | 0.71% | 15.47 | 15.89 | 57947 | 9091.16 | 1.45% |
| 2025-03-24 | 15.50 | 15.57 | 0.29 | 1.90% | 15.21 | 15.58 | 47969 | 7379.07 | 1.20% |
| 2025-03-21 | 15.27 | 15.28 | -0.08 | -0.52% | 15.19 | 15.45 | 25928 | 3969.84 | 0.65% |
| 2025-03-20 | 15.36 | 15.36 | -0.04 | -0.26% | 15.34 | 15.52 | 25415 | 3922.71 | 0.64% |
| 2025-03-19 | 15.50 | 15.40 | -0.08 | -0.52% | 15.33 | 15.56 | 23753 | 3661.28 | 0.59% |
| 2025-03-18 | 15.28 | 15.48 | 0.13 | 0.85% | 15.24 | 15.52 | 27083 | 4163.58 | 0.68% |
| 2025-03-17 | 15.20 | 15.35 | 0.17 | 1.12% | 15.20 | 15.35 | 25589 | 3913.54 | 0.64% |
| 2025-03-14 | 15.03 | 15.18 | 0.16 | 1.07% | 14.85 | 15.20 | 28415 | 4290.44 | 0.71% |
| 2025-03-13 | 15.38 | 15.02 | -0.34 | -2.21% | 14.94 | 15.46 | 37046 | 5593.05 | 0.93% |
| 2025-03-12 | 15.18 | 15.36 | 0.24 | 1.59% | 15.14 | 15.65 | 55062 | 8519.92 | 1.38% |
| 2025-03-11 | 15.10 | 15.12 | -0.09 | -0.59% | 15.01 | 15.19 | 22305 | 3366.49 | 0.56% |
| 2025-03-10 | 15.23 | 15.21 | 0.03 | 0.20% | 15.10 | 15.25 | 24098 | 3658.68 | 0.60% |
| 2025-03-07 | 15.13 | 15.18 | -0.04 | -0.26% | 15.09 | 15.26 | 28042 | 4254.36 | 0.70% |
| 2025-03-06 | 15.14 | 15.22 | 0.15 | 1.00% | 14.97 | 15.30 | 42272 | 6413.55 | 1.06% |
| 2025-03-05 | 14.98 | 15.07 | 0.10 | 0.67% | 14.90 | 15.08 | 30985 | 4648.69 | 0.77% |
| 2025-03-04 | 14.85 | 14.97 | 0.06 | 0.40% | 14.79 | 15.02 | 39541 | 5894.14 | 0.99% |
| 2025-03-03 | 14.95 | 14.91 | -0.09 | -0.60% | 14.88 | 15.15 | 36571 | 5485.41 | 0.91% |
| 2025-02-28 | 15.65 | 15.00 | -0.66 | -4.21% | 14.96 | 15.66 | 57627 | 8785.40 | 1.44% |
| 2025-02-27 | 15.68 | 15.66 | 0.00 | 0.00% | 15.48 | 15.80 | 62487 | 9754.95 | 1.56% |
| 2025-02-26 | 15.52 | 15.66 | -0.03 | -0.19% | 15.46 | 15.82 | 85900 | 13422.90 | 2.15% |
| 2025-02-25 | 15.35 | 15.69 | 0.17 | 1.10% | 15.24 | 16.00 | 130915 | 20552.73 | 3.27% |
| 2025-02-24 | 15.36 | 15.52 | 0.06 | 0.39% | 15.22 | 15.79 | 112056 | 17381.96 | 2.80% |
| 2025-02-21 | 15.63 | 15.46 | -0.34 | -2.15% | 15.26 | 15.63 | 138129 | 21320.92 | 3.45% |
| 2025-02-20 | 16.51 | 15.80 | -1.16 | -6.84% | 15.45 | 16.82 | 236848 | 37822.82 | 5.92% |
| 2025-02-19 | 15.73 | 16.96 | 1.54 | 9.99% | 15.67 | 16.96 | 172826 | 28641.15 | 4.32% |
| 2025-02-18 | 13.99 | 15.42 | 1.40 | 9.99% | 13.93 | 15.42 | 61329 | 9160.35 | 1.53% |
| 2025-02-17 | 14.00 | 14.02 | 0.01 | 0.07% | 13.91 | 14.09 | 23038 | 3222.60 | 0.58% |
| 2025-02-14 | 14.07 | 14.01 | -0.06 | -0.43% | 13.94 | 14.10 | 24463 | 3432.60 | 0.61% |
| 2025-02-13 | 14.25 | 14.07 | -0.15 | -1.05% | 14.03 | 14.36 | 27565 | 3900.33 | 0.69% |
| 2025-02-12 | 14.22 | 14.22 | 0.02 | 0.14% | 14.12 | 14.24 | 26135 | 3707.49 | 0.65% |
| 2025-02-11 | 14.13 | 14.20 | 0.07 | 0.50% | 14.06 | 14.24 | 24455 | 3457.79 | 0.61% |
| 2025-02-10 | 13.96 | 14.13 | 0.18 | 1.29% | 13.96 | 14.15 | 29074 | 4083.99 | 0.73% |
| 2025-02-07 | 13.74 | 13.95 | 0.20 | 1.45% | 13.73 | 14.08 | 41815 | 5835.09 | 1.05% |
| 2025-02-06 | 13.70 | 13.75 | 0.07 | 0.51% | 13.55 | 13.76 | 35631 | 4863.46 | 0.89% |
| 2025-02-05 | 13.74 | 13.68 | 0.05 | 0.37% | 13.57 | 13.82 | 24796 | 3383.86 | 0.62% |
| 2025-01-27 | 13.57 | 13.63 | 0.15 | 1.11% | 13.54 | 14.01 | 43317 | 5973.06 | 1.08% |
| 2025-01-24 | 13.30 | 13.48 | 0.15 | 1.13% | 13.26 | 13.51 | 30576 | 4106.55 | 0.76% |
| 2025-01-23 | 13.50 | 13.33 | -0.08 | -0.60% | 13.31 | 13.64 | 58834 | 7957.24 | 1.47% |
| 2025-01-22 | 13.91 | 13.41 | -0.98 | -6.81% | 13.41 | 13.93 | 85950 | 11728.48 | 2.15% |
| 2025-01-21 | 16.52 | 14.39 | -0.63 | -4.19% | 14.21 | 16.52 | 134315 | 20160.21 | 3.36% |
| 2025-01-06 | 14.46 | 15.02 | 0.56 | 3.87% | 14.07 | 15.57 | 41628 | 6196.49 | 1.04% |
| 2025-01-03 | 14.89 | 14.46 | -0.33 | -2.23% | 14.41 | 14.99 | 21372 | 3144.36 | 0.53% |
| 2025-01-02 | 15.12 | 14.79 | -0.33 | -2.18% | 14.65 | 15.30 | 20951 | 3145.85 | 0.52% |
| 2024-12-31 | 15.58 | 15.12 | -0.34 | -2.20% | 15.06 | 15.58 | 18379 | 2802.27 | 0.46% |
| 2024-12-30 | 15.54 | 15.46 | -0.09 | -0.58% | 15.41 | 15.69 | 16443 | 2554.69 | 0.41% |
| 2024-12-27 | 15.36 | 15.55 | 0.28 | 1.83% | 15.28 | 15.65 | 19236 | 2985.06 | 0.48% |
| 2024-12-26 | 15.30 | 15.27 | -0.12 | -0.78% | 15.25 | 15.47 | 20434 | 3138.14 | 0.51% |
| 2024-12-25 | 15.75 | 15.39 | -0.33 | -2.10% | 15.22 | 15.75 | 15490 | 2384.84 | 0.39% |
| 2024-12-24 | 15.65 | 15.72 | 0.18 | 1.16% | 15.52 | 15.86 | 15676 | 2459.71 | 0.39% |
| 2024-12-23 | 16.24 | 15.54 | -0.59 | -3.66% | 15.53 | 16.30 | 26947 | 4270.43 | 0.67% |
| 2024-12-20 | 16.05 | 16.13 | 0.08 | 0.50% | 15.98 | 16.29 | 15633 | 2528.68 | 0.39% |
| 2024-12-19 | 16.01 | 16.05 | -0.12 | -0.74% | 15.90 | 16.26 | 17412 | 2801.03 | 0.44% |
| 2024-12-18 | 16.10 | 16.17 | 0.07 | 0.43% | 15.92 | 16.41 | 19085 | 3080.72 | 0.48% |
| 2024-12-17 | 16.80 | 16.10 | -0.80 | -4.73% | 16.00 | 16.88 | 31370 | 5119.32 | 0.78% |
| 2024-12-16 | 16.86 | 16.90 | 0.04 | 0.24% | 16.75 | 17.01 | 21992 | 3714.52 | 0.55% |
| 2024-12-13 | 16.96 | 16.86 | -0.13 | -0.77% | 16.82 | 17.09 | 26755 | 4537.38 | 0.67% |
| 2024-12-12 | 16.82 | 16.99 | 0.17 | 1.01% | 16.70 | 17.03 | 21172 | 3585.36 | 0.53% |
| 2024-12-11 | 16.44 | 16.82 | 0.30 | 1.82% | 16.41 | 16.85 | 24719 | 4143.26 | 0.62% |
| 2024-12-10 | 17.07 | 16.52 | -0.08 | -0.48% | 16.49 | 17.09 | 27269 | 4556.00 | 0.68% |
| 2024-12-09 | 16.78 | 16.60 | -0.09 | -0.54% | 16.36 | 16.78 | 25259 | 4180.99 | 0.63% |
| 2024-12-06 | 16.30 | 16.69 | 0.47 | 2.90% | 16.23 | 17.20 | 52067 | 8670.50 | 1.30% |
| 2024-12-05 | 16.16 | 16.22 | 0.04 | 0.25% | 16.08 | 16.38 | 25911 | 4198.81 | 0.65% |
地铁设计(003013)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。
