| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 15.81 | 15.62 | -0.19 | -1.20% | 15.58 | 15.84 | 37041 | 5795.21 | 0.93% |
| 2025-10-28 | 16.07 | 15.81 | -0.34 | -2.11% | 15.65 | 16.13 | 36714 | 5801.37 | 0.92% |
| 2025-10-27 | 16.08 | 16.15 | 0.17 | 1.06% | 15.81 | 16.15 | 34159 | 5471.36 | 0.85% |
| 2025-10-24 | 16.09 | 15.98 | -0.10 | -0.62% | 15.86 | 16.25 | 19969 | 3184.89 | 0.50% |
| 2025-10-23 | 15.90 | 16.08 | 0.19 | 1.20% | 15.85 | 16.14 | 26962 | 4318.71 | 0.67% |
| 2025-10-22 | 16.05 | 15.89 | -0.15 | -0.94% | 15.81 | 16.28 | 39259 | 6289.89 | 0.98% |
| 2025-10-21 | 15.74 | 16.04 | 0.39 | 2.49% | 15.66 | 16.05 | 34310 | 5458.08 | 0.86% |
| 2025-10-20 | 15.86 | 15.65 | -0.09 | -0.57% | 15.54 | 15.86 | 24258 | 3796.88 | 0.61% |
| 2025-10-17 | 15.58 | 15.74 | 0.17 | 1.09% | 15.51 | 15.89 | 39651 | 6257.10 | 0.99% |
| 2025-10-16 | 15.68 | 15.57 | -0.11 | -0.70% | 15.52 | 15.74 | 21594 | 3369.76 | 0.54% |
| 2025-10-15 | 15.42 | 15.68 | 0.26 | 1.69% | 15.32 | 15.71 | 30993 | 4830.74 | 0.77% |
| 2025-10-14 | 15.22 | 15.42 | 0.17 | 1.11% | 15.20 | 15.47 | 34528 | 5313.63 | 0.86% |
| 2025-10-13 | 15.01 | 15.25 | 0.08 | 0.53% | 14.52 | 15.28 | 35067 | 5273.31 | 0.88% |
| 2025-10-10 | 15.03 | 15.17 | 0.10 | 0.66% | 14.96 | 15.27 | 32601 | 4939.31 | 0.82% |
| 2025-10-09 | 15.32 | 15.07 | -0.24 | -1.57% | 15.01 | 15.40 | 36427 | 5495.37 | 0.91% |
| 2025-09-30 | 15.35 | 15.31 | 0.01 | 0.07% | 15.17 | 15.35 | 17382 | 2653.25 | 0.43% |
| 2025-09-29 | 15.28 | 15.30 | 0.08 | 0.53% | 15.03 | 15.34 | 20231 | 3080.66 | 0.51% |
| 2025-09-26 | 15.23 | 15.22 | -0.01 | -0.07% | 15.14 | 15.34 | 12178 | 1856.56 | 0.30% |
| 2025-09-25 | 15.33 | 15.23 | -0.15 | -0.98% | 15.17 | 15.42 | 16190 | 2470.43 | 0.40% |
| 2025-09-24 | 15.13 | 15.38 | 0.25 | 1.65% | 14.91 | 15.39 | 25290 | 3858.81 | 0.63% |
| 2025-09-23 | 15.04 | 15.13 | 0.06 | 0.40% | 14.72 | 15.13 | 26625 | 3974.33 | 0.67% |
| 2025-09-22 | 15.18 | 15.07 | -0.22 | -1.44% | 14.95 | 15.27 | 24833 | 3736.72 | 0.62% |
| 2025-09-19 | 15.11 | 15.29 | 0.21 | 1.39% | 15.06 | 15.33 | 29091 | 4427.10 | 0.73% |
| 2025-09-18 | 15.49 | 15.08 | -0.35 | -2.27% | 14.97 | 15.50 | 35569 | 5415.66 | 0.89% |
| 2025-09-17 | 15.46 | 15.43 | -0.02 | -0.13% | 15.40 | 15.50 | 18812 | 2904.35 | 0.47% |
| 2025-09-16 | 15.54 | 15.45 | -0.12 | -0.77% | 15.36 | 15.61 | 20418 | 3154.09 | 0.51% |
| 2025-09-15 | 15.70 | 15.57 | 0.02 | 0.13% | 15.48 | 15.70 | 27764 | 4318.67 | 0.69% |
| 2025-09-12 | 15.63 | 15.55 | -0.05 | -0.32% | 15.51 | 15.75 | 22003 | 3437.83 | 0.55% |
| 2025-09-11 | 15.61 | 15.60 | -0.01 | -0.06% | 15.43 | 15.65 | 24508 | 3803.73 | 0.61% |
| 2025-09-10 | 15.44 | 15.61 | 0.11 | 0.71% | 15.39 | 15.73 | 34040 | 5299.54 | 0.85% |
| 2025-09-09 | 15.61 | 15.50 | -0.01 | -0.06% | 15.34 | 15.68 | 34524 | 5348.49 | 0.86% |
| 2025-09-08 | 15.44 | 15.51 | 0.18 | 1.17% | 15.25 | 15.59 | 38616 | 5968.75 | 0.97% |
| 2025-09-05 | 15.28 | 15.33 | 0.06 | 0.39% | 15.12 | 15.38 | 32567 | 4968.97 | 0.81% |
| 2025-09-04 | 15.33 | 15.27 | 0.04 | 0.26% | 15.05 | 15.35 | 38031 | 5789.98 | 0.95% |
| 2025-09-03 | 15.51 | 15.23 | -0.27 | -1.74% | 15.11 | 15.58 | 30714 | 4697.90 | 0.77% |
| 2025-09-02 | 15.72 | 15.50 | -0.31 | -1.96% | 15.34 | 15.85 | 44077 | 6839.38 | 1.10% |
| 2025-09-01 | 15.87 | 15.81 | 0.20 | 1.28% | 15.61 | 15.98 | 56292 | 8897.15 | 1.41% |
| 2025-08-29 | 15.90 | 15.61 | -0.28 | -1.76% | 15.57 | 16.00 | 44270 | 6973.31 | 1.11% |
| 2025-08-28 | 16.14 | 15.89 | -0.29 | -1.79% | 15.59 | 16.31 | 82605 | 13168.61 | 2.07% |
| 2025-08-27 | 16.08 | 16.18 | 0.20 | 1.25% | 15.97 | 16.61 | 147973 | 24109.54 | 3.70% |
| 2025-08-26 | 16.10 | 15.98 | -0.30 | -1.84% | 15.96 | 16.37 | 168836 | 27261.92 | 4.22% |
| 2025-08-25 | 16.21 | 16.28 | 1.48 | 10.00% | 16.02 | 16.28 | 148658 | 24177.33 | 3.72% |
| 2025-08-22 | 14.80 | 14.80 | -0.03 | -0.20% | 14.59 | 14.82 | 35419 | 5214.13 | 0.89% |
| 2025-08-21 | 14.79 | 14.83 | 0.03 | 0.20% | 14.74 | 14.92 | 26140 | 3872.92 | 0.65% |
| 2025-08-20 | 14.76 | 14.80 | 0.06 | 0.41% | 14.64 | 14.80 | 18937 | 2789.36 | 0.47% |
| 2025-08-19 | 14.70 | 14.74 | 0.04 | 0.27% | 14.62 | 14.76 | 22679 | 3333.92 | 0.57% |
| 2025-08-18 | 14.88 | 14.70 | -0.08 | -0.54% | 14.69 | 14.92 | 38860 | 5747.45 | 0.97% |
| 2025-08-15 | 14.70 | 14.78 | 0.07 | 0.48% | 14.61 | 14.84 | 17802 | 2627.55 | 0.45% |
| 2025-08-14 | 15.13 | 14.71 | -0.32 | -2.13% | 14.71 | 15.13 | 24308 | 3611.11 | 0.61% |
| 2025-08-13 | 15.10 | 15.03 | -0.07 | -0.46% | 14.97 | 15.23 | 22747 | 3419.76 | 0.57% |
| 2025-08-12 | 15.12 | 15.10 | -0.02 | -0.13% | 15.06 | 15.19 | 15583 | 2358.09 | 0.39% |
| 2025-08-11 | 14.99 | 15.12 | 0.13 | 0.87% | 14.90 | 15.19 | 21436 | 3234.07 | 0.54% |
| 2025-08-08 | 14.89 | 14.99 | 0.13 | 0.87% | 14.84 | 15.02 | 18923 | 2827.27 | 0.47% |
| 2025-08-07 | 14.90 | 14.86 | 0.01 | 0.07% | 14.83 | 14.92 | 13433 | 1998.33 | 0.34% |
| 2025-08-06 | 14.93 | 14.85 | -0.01 | -0.07% | 14.79 | 14.93 | 10732 | 1593.04 | 0.27% |
| 2025-08-05 | 14.88 | 14.86 | 0.05 | 0.34% | 14.78 | 14.92 | 12118 | 1798.08 | 0.30% |
| 2025-08-04 | 14.78 | 14.81 | -0.06 | -0.40% | 14.70 | 14.86 | 13049 | 1931.90 | 0.33% |
| 2025-08-01 | 14.72 | 14.87 | 0.15 | 1.02% | 14.71 | 14.92 | 12503 | 1853.55 | 0.31% |
| 2025-07-31 | 14.94 | 14.72 | -0.21 | -1.41% | 14.68 | 14.97 | 16034 | 2370.03 | 0.40% |
| 2025-07-30 | 15.00 | 14.93 | 0.01 | 0.07% | 14.81 | 15.07 | 15519 | 2323.40 | 0.39% |
| 2025-07-29 | 14.92 | 14.92 | 0.00 | 0.00% | 14.81 | 14.98 | 12537 | 1864.64 | 0.31% |
| 2025-07-28 | 14.99 | 14.92 | -0.08 | -0.53% | 14.84 | 15.05 | 19146 | 2857.68 | 0.48% |
| 2025-07-25 | 15.00 | 15.00 | 0.04 | 0.27% | 14.87 | 15.06 | 21391 | 3203.10 | 0.53% |
| 2025-07-24 | 15.00 | 14.96 | 0.00 | 0.00% | 14.82 | 15.10 | 22116 | 3302.11 | 0.55% |
| 2025-07-23 | 15.24 | 14.96 | -0.25 | -1.64% | 14.94 | 15.39 | 34807 | 5259.91 | 0.87% |
| 2025-07-22 | 14.92 | 15.21 | 0.30 | 2.01% | 14.88 | 15.38 | 45781 | 6921.09 | 1.14% |
| 2025-07-21 | 14.76 | 14.91 | 0.25 | 1.71% | 14.71 | 14.99 | 26311 | 3911.48 | 0.66% |
| 2025-07-18 | 14.65 | 14.66 | 0.02 | 0.14% | 14.56 | 14.66 | 11196 | 1636.24 | 0.28% |
| 2025-07-17 | 14.71 | 14.64 | 0.00 | 0.00% | 14.58 | 14.73 | 9871 | 1444.52 | 0.25% |
| 2025-07-16 | 14.60 | 14.64 | 0.04 | 0.27% | 14.55 | 14.66 | 12641 | 1847.65 | 0.32% |
| 2025-07-15 | 14.71 | 14.60 | -0.08 | -0.54% | 14.49 | 14.74 | 13975 | 2036.81 | 0.35% |
| 2025-07-14 | 14.63 | 14.68 | 0.08 | 0.55% | 14.55 | 14.76 | 14477 | 2125.73 | 0.36% |
| 2025-07-11 | 14.63 | 14.60 | -0.06 | -0.41% | 14.53 | 14.76 | 17349 | 2532.65 | 0.43% |
| 2025-07-10 | 14.59 | 14.66 | 0.12 | 0.83% | 14.50 | 14.76 | 16338 | 2387.61 | 0.41% |
| 2025-07-09 | 14.53 | 14.54 | -0.02 | -0.14% | 14.53 | 14.65 | 15198 | 2215.85 | 0.38% |
| 2025-07-08 | 14.57 | 14.56 | 0.03 | 0.21% | 14.52 | 14.59 | 12077 | 1756.26 | 0.30% |
| 2025-07-07 | 14.30 | 14.53 | 0.17 | 1.18% | 14.30 | 14.54 | 13489 | 1951.88 | 0.34% |
| 2025-07-04 | 14.40 | 14.36 | -0.08 | -0.55% | 14.35 | 14.47 | 10183 | 1466.13 | 0.25% |
| 2025-07-03 | 14.50 | 14.44 | -0.04 | -0.28% | 14.40 | 14.58 | 8250 | 1192.26 | 0.21% |
| 2025-07-02 | 14.40 | 14.48 | 0.06 | 0.42% | 14.36 | 14.50 | 14198 | 2047.21 | 0.36% |
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。
