| 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 | 14.88 | 15.00 | 0.12 | 0.81% | 14.79 | 15.01 | 24282 | 3628.99 | 0.61% |
| 2026-02-03 | 14.77 | 14.88 | 0.18 | 1.22% | 14.73 | 14.92 | 21812 | 3237.53 | 0.55% |
| 2026-02-02 | 14.88 | 14.70 | -0.21 | -1.41% | 14.65 | 15.02 | 24780 | 3685.95 | 0.62% |
| 2026-01-30 | 14.95 | 14.91 | -0.08 | -0.53% | 14.77 | 14.99 | 29117 | 4333.07 | 0.73% |
| 2026-01-29 | 14.92 | 14.99 | 0.02 | 0.13% | 14.75 | 15.01 | 33429 | 4990.54 | 0.84% |
| 2026-01-28 | 15.09 | 14.97 | -0.08 | -0.53% | 14.93 | 15.23 | 26265 | 3940.97 | 0.66% |
| 2026-01-27 | 15.07 | 15.05 | -0.05 | -0.33% | 14.85 | 15.14 | 23820 | 3571.73 | 0.60% |
| 2026-01-26 | 15.09 | 15.10 | 0.00 | 0.00% | 15.00 | 15.24 | 32953 | 4976.62 | 0.82% |
| 2026-01-23 | 15.02 | 15.10 | 0.04 | 0.27% | 14.98 | 15.13 | 23633 | 3561.02 | 0.59% |
| 2026-01-22 | 14.94 | 15.06 | 0.10 | 0.67% | 14.90 | 15.10 | 23521 | 3532.97 | 0.59% |
| 2026-01-21 | 14.87 | 14.96 | 0.06 | 0.40% | 14.81 | 14.98 | 22195 | 3315.59 | 0.55% |
| 2026-01-20 | 14.80 | 14.90 | 0.10 | 0.68% | 14.75 | 14.94 | 27154 | 4038.52 | 0.68% |
| 2026-01-19 | 14.65 | 14.80 | 0.14 | 0.95% | 14.60 | 14.80 | 22383 | 3302.83 | 0.56% |
| 2026-01-16 | 14.75 | 14.66 | -0.06 | -0.41% | 14.66 | 14.81 | 24182 | 3559.35 | 0.60% |
| 2026-01-15 | 14.56 | 14.72 | 0.10 | 0.68% | 14.55 | 14.72 | 22326 | 3275.21 | 0.56% |
| 2026-01-14 | 14.66 | 14.62 | 0.03 | 0.21% | 14.46 | 14.77 | 34374 | 5031.93 | 0.86% |
| 2026-01-13 | 14.82 | 14.59 | -0.22 | -1.49% | 14.56 | 14.85 | 38878 | 5719.01 | 0.97% |
| 2026-01-12 | 14.40 | 14.81 | 0.31 | 2.14% | 14.38 | 15.16 | 77507 | 11458.68 | 1.94% |
| 2026-01-09 | 14.46 | 14.50 | 0.06 | 0.42% | 14.37 | 14.50 | 29947 | 4327.63 | 0.75% |
| 2026-01-08 | 14.27 | 14.44 | 0.12 | 0.84% | 14.27 | 14.50 | 28504 | 4107.09 | 0.71% |
| 2026-01-07 | 14.34 | 14.32 | -0.07 | -0.49% | 14.29 | 14.41 | 26793 | 3847.64 | 0.67% |
| 2026-01-06 | 14.34 | 14.39 | 0.08 | 0.56% | 14.25 | 14.45 | 36776 | 5266.01 | 0.92% |
| 2026-01-05 | 14.25 | 14.31 | 0.14 | 0.99% | 14.18 | 14.35 | 22206 | 3170.58 | 0.56% |
| 2025-12-31 | 14.12 | 14.17 | 0.05 | 0.35% | 14.06 | 14.21 | 18595 | 2631.69 | 0.46% |
| 2025-12-30 | 14.22 | 14.12 | -0.07 | -0.49% | 14.09 | 14.22 | 16018 | 2265.39 | 0.40% |
| 2025-12-29 | 14.20 | 14.19 | -0.04 | -0.28% | 14.15 | 14.25 | 18100 | 2568.36 | 0.45% |
| 2025-12-26 | 14.30 | 14.23 | -0.04 | -0.28% | 14.20 | 14.34 | 20339 | 2902.63 | 0.51% |
| 2025-12-25 | 14.37 | 14.27 | -0.03 | -0.21% | 14.25 | 14.37 | 25159 | 3596.16 | 0.63% |
| 2025-12-24 | 14.20 | 14.30 | 0.10 | 0.70% | 14.17 | 14.32 | 17692 | 2526.27 | 0.44% |
| 2025-12-23 | 14.20 | 14.20 | 0.00 | 0.00% | 14.14 | 14.28 | 14906 | 2119.72 | 0.37% |
| 2025-12-22 | 14.30 | 14.20 | -0.07 | -0.49% | 14.18 | 14.36 | 16022 | 2283.04 | 0.40% |
| 2025-12-19 | 14.18 | 14.27 | 0.15 | 1.06% | 14.18 | 14.34 | 20076 | 2866.15 | 0.50% |
| 2025-12-18 | 13.93 | 14.12 | 0.15 | 1.07% | 13.92 | 14.15 | 17803 | 2510.42 | 0.45% |
| 2025-12-17 | 14.01 | 13.97 | -0.07 | -0.50% | 13.85 | 14.03 | 23402 | 3265.15 | 0.59% |
| 2025-12-16 | 14.32 | 14.04 | -0.28 | -1.96% | 14.01 | 14.32 | 24117 | 3407.26 | 0.60% |
| 2025-12-15 | 14.32 | 14.32 | -0.07 | -0.49% | 14.22 | 14.44 | 22670 | 3243.87 | 0.57% |
| 2025-12-12 | 14.53 | 14.39 | -0.13 | -0.90% | 14.08 | 14.58 | 23681 | 3421.43 | 0.59% |
| 2025-12-11 | 14.80 | 14.52 | -0.24 | -1.63% | 14.52 | 14.80 | 22117 | 3229.64 | 0.55% |
| 2025-12-10 | 14.76 | 14.76 | 0.01 | 0.07% | 14.65 | 14.79 | 14185 | 2087.55 | 0.35% |
| 2025-12-09 | 14.92 | 14.75 | -0.25 | -1.67% | 14.75 | 14.95 | 22040 | 3268.46 | 0.55% |
| 2025-12-08 | 15.10 | 15.00 | -0.09 | -0.60% | 14.95 | 15.14 | 21587 | 3242.40 | 0.54% |
| 2025-12-05 | 15.05 | 15.09 | 0.04 | 0.27% | 14.94 | 15.12 | 14794 | 2223.26 | 0.37% |
| 2025-12-04 | 15.24 | 15.05 | -0.19 | -1.25% | 15.03 | 15.29 | 15910 | 2407.39 | 0.40% |
| 2025-12-03 | 15.23 | 15.24 | -0.01 | -0.07% | 15.05 | 15.32 | 23134 | 3508.61 | 0.58% |
| 2025-12-02 | 15.19 | 15.25 | 0.06 | 0.39% | 15.06 | 15.26 | 18765 | 2847.99 | 0.47% |
| 2025-12-01 | 15.09 | 15.19 | 0.06 | 0.40% | 15.03 | 15.28 | 19100 | 2901.25 | 0.48% |
| 2025-11-28 | 14.95 | 15.13 | 0.14 | 0.93% | 14.89 | 15.15 | 14766 | 2220.99 | 0.37% |
| 2025-11-27 | 15.07 | 14.99 | -0.05 | -0.33% | 14.91 | 15.07 | 17955 | 2689.85 | 0.45% |
| 2025-11-26 | 15.04 | 15.04 | 0.00 | 0.00% | 15.03 | 15.34 | 20530 | 3113.45 | 0.51% |
| 2025-11-25 | 15.19 | 15.04 | -0.01 | -0.07% | 14.98 | 15.29 | 18317 | 2770.34 | 0.46% |
| 2025-11-24 | 15.12 | 15.05 | 0.09 | 0.60% | 14.93 | 15.20 | 27536 | 4146.70 | 0.69% |
| 2025-11-21 | 15.30 | 14.96 | -0.47 | -3.05% | 14.93 | 15.51 | 25951 | 3930.59 | 0.65% |
| 2025-11-20 | 15.51 | 15.43 | -0.08 | -0.52% | 15.36 | 15.87 | 18593 | 2880.70 | 0.46% |
| 2025-11-19 | 15.77 | 15.51 | -0.18 | -1.15% | 15.47 | 15.77 | 15421 | 2403.57 | 0.39% |
| 2025-11-18 | 15.77 | 15.69 | -0.16 | -1.01% | 15.52 | 15.90 | 22005 | 3443.80 | 0.55% |
| 2025-11-17 | 15.89 | 15.85 | -0.04 | -0.25% | 15.76 | 16.03 | 18629 | 2955.91 | 0.47% |
| 2025-11-14 | 15.99 | 15.89 | -0.09 | -0.56% | 15.89 | 16.11 | 28768 | 4607.81 | 0.72% |
| 2025-11-13 | 15.86 | 15.98 | 0.11 | 0.69% | 15.75 | 16.00 | 24393 | 3886.10 | 0.61% |
| 2025-11-12 | 15.80 | 15.87 | 0.04 | 0.25% | 15.74 | 15.89 | 19165 | 3034.83 | 0.48% |
| 2025-11-11 | 15.81 | 15.83 | -0.03 | -0.19% | 15.76 | 15.97 | 25903 | 4102.69 | 0.65% |
| 2025-11-10 | 15.65 | 15.86 | 0.26 | 1.67% | 15.55 | 15.87 | 34973 | 5502.00 | 0.87% |
| 2025-11-07 | 15.57 | 15.60 | -0.04 | -0.26% | 15.54 | 15.71 | 19697 | 3074.12 | 0.49% |
| 2025-11-06 | 15.63 | 15.64 | 0.02 | 0.13% | 15.50 | 15.66 | 19171 | 2988.40 | 0.48% |
| 2025-11-05 | 15.38 | 15.62 | 0.17 | 1.10% | 15.30 | 15.69 | 21326 | 3308.71 | 0.53% |
| 2025-11-04 | 15.58 | 15.45 | -0.13 | -0.83% | 15.36 | 15.58 | 20667 | 3197.67 | 0.52% |
| 2025-11-03 | 15.67 | 15.58 | -0.09 | -0.57% | 15.46 | 15.78 | 33595 | 5228.91 | 0.84% |
| 2025-10-31 | 15.44 | 15.67 | 0.25 | 1.62% | 15.44 | 15.78 | 31729 | 4954.34 | 0.79% |
| 2025-10-30 | 15.59 | 15.42 | -0.20 | -1.28% | 15.41 | 15.68 | 24273 | 3769.83 | 0.61% |
| 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% |
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。
