| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 14.05 | 14.04 | -0.06 | -0.43% | 13.96 | 14.15 | 13755 | 1935.30 | 0.34% |
| 2025-06-19 | 14.67 | 14.58 | -0.12 | -0.82% | 14.43 | 14.71 | 17614 | 2564.48 | 0.44% |
| 2025-06-18 | 14.68 | 14.70 | -0.01 | -0.07% | 14.53 | 14.72 | 11718 | 1715.32 | 0.29% |
| 2025-06-17 | 14.76 | 14.71 | -0.05 | -0.34% | 14.67 | 14.79 | 11806 | 1738.53 | 0.30% |
| 2025-06-16 | 14.67 | 14.76 | 0.09 | 0.61% | 14.60 | 14.78 | 9116 | 1343.48 | 0.23% |
| 2025-06-13 | 14.76 | 14.67 | -0.11 | -0.74% | 14.65 | 14.84 | 14249 | 2097.08 | 0.36% |
| 2025-06-12 | 14.81 | 14.78 | -0.03 | -0.20% | 14.71 | 14.87 | 12644 | 1866.66 | 0.32% |
| 2025-06-11 | 14.70 | 14.81 | 0.08 | 0.54% | 14.70 | 14.88 | 12883 | 1908.00 | 0.32% |
| 2025-06-10 | 14.87 | 14.73 | -0.14 | -0.94% | 14.55 | 14.88 | 17218 | 2534.45 | 0.43% |
| 2025-06-09 | 14.95 | 14.87 | 0.02 | 0.13% | 14.75 | 14.95 | 13943 | 2068.68 | 0.35% |
| 2025-06-06 | 14.74 | 14.85 | 0.13 | 0.88% | 14.74 | 14.89 | 15847 | 2349.39 | 0.40% |
| 2025-06-05 | 15.07 | 14.72 | -0.22 | -1.47% | 14.66 | 15.09 | 26116 | 3855.80 | 0.65% |
| 2025-06-04 | 14.74 | 14.94 | 0.21 | 1.43% | 14.70 | 15.05 | 23962 | 3567.00 | 0.60% |
| 2025-06-03 | 14.83 | 14.73 | -0.11 | -0.74% | 14.67 | 14.83 | 14431 | 2128.49 | 0.36% |
| 2025-05-30 | 14.90 | 14.84 | -0.08 | -0.54% | 14.78 | 14.93 | 16156 | 2397.08 | 0.40% |
| 2025-05-29 | 14.85 | 14.92 | 0.05 | 0.34% | 14.85 | 14.95 | 14462 | 2155.91 | 0.36% |
| 2025-05-28 | 14.76 | 14.87 | 0.09 | 0.61% | 14.76 | 14.90 | 12540 | 1860.33 | 0.31% |
| 2025-05-27 | 14.68 | 14.78 | 0.09 | 0.61% | 14.64 | 14.83 | 13534 | 1996.08 | 0.34% |
| 2025-05-26 | 14.54 | 14.69 | 0.15 | 1.03% | 14.50 | 14.72 | 13799 | 2019.67 | 0.35% |
| 2025-05-23 | 14.69 | 14.54 | -0.17 | -1.16% | 14.54 | 14.88 | 23972 | 3523.23 | 0.60% |
| 2025-05-22 | 15.01 | 14.71 | -0.48 | -3.16% | 14.71 | 15.16 | 42142 | 6262.47 | 1.05% |
| 2025-05-21 | 15.08 | 15.19 | -0.04 | -0.26% | 14.94 | 15.56 | 45479 | 6897.71 | 1.14% |
| 2025-05-20 | 14.99 | 15.23 | 0.33 | 2.21% | 14.81 | 15.30 | 52317 | 7895.94 | 1.31% |
| 2025-05-19 | 14.86 | 14.90 | 0.10 | 0.68% | 14.73 | 15.00 | 22136 | 3296.16 | 0.55% |
| 2025-05-16 | 14.75 | 14.80 | 0.11 | 0.75% | 14.69 | 14.88 | 17675 | 2612.22 | 0.44% |
| 2025-05-15 | 14.77 | 14.69 | -0.10 | -0.68% | 14.66 | 14.82 | 12257 | 1803.82 | 0.31% |
| 2025-05-14 | 14.83 | 14.79 | -0.04 | -0.27% | 14.65 | 14.88 | 15631 | 2305.84 | 0.39% |
| 2025-05-13 | 14.92 | 14.83 | -0.06 | -0.40% | 14.79 | 15.00 | 18776 | 2795.28 | 0.47% |
| 2025-05-12 | 14.66 | 14.89 | 0.30 | 2.06% | 14.56 | 14.92 | 25584 | 3766.07 | 0.64% |
| 2025-05-09 | 14.72 | 14.59 | -0.13 | -0.88% | 14.53 | 14.73 | 23035 | 3365.04 | 0.58% |
| 2025-05-08 | 14.49 | 14.72 | 0.18 | 1.24% | 14.44 | 14.75 | 27820 | 4075.19 | 0.70% |
| 2025-05-07 | 14.50 | 14.54 | 0.11 | 0.76% | 14.40 | 14.63 | 35165 | 5105.54 | 0.88% |
| 2025-05-06 | 14.30 | 14.43 | 0.17 | 1.19% | 14.25 | 14.44 | 34469 | 4953.94 | 0.86% |
| 2025-04-30 | 14.36 | 14.26 | -0.04 | -0.28% | 14.21 | 14.39 | 24491 | 3497.96 | 0.61% |
| 2025-04-29 | 14.20 | 14.30 | 0.12 | 0.85% | 14.08 | 14.31 | 25890 | 3684.06 | 0.65% |
| 2025-04-28 | 14.21 | 14.18 | -0.21 | -1.46% | 14.11 | 14.45 | 48843 | 6942.38 | 1.22% |
| 2025-04-25 | 14.75 | 14.39 | -1.43 | -9.04% | 14.28 | 14.85 | 110720 | 15987.15 | 2.77% |
| 2025-04-24 | 15.75 | 15.82 | 0.03 | 0.19% | 15.66 | 16.18 | 38350 | 6074.51 | 0.96% |
| 2025-04-23 | 15.67 | 15.79 | 0.16 | 1.02% | 15.51 | 15.97 | 31941 | 5027.14 | 0.80% |
| 2025-04-22 | 15.37 | 15.63 | 0.26 | 1.69% | 15.28 | 15.69 | 25083 | 3907.84 | 0.63% |
| 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% |
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。
