| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.93 | 3.92 | 0.00 | 0.00% | 3.89 | 3.95 | 126256 | 4945.10 | 0.78% |
| 2026-02-02 | 3.99 | 3.92 | -0.06 | -1.51% | 3.92 | 3.99 | 158163 | 6252.61 | 0.98% |
| 2026-01-30 | 3.97 | 3.98 | 0.01 | 0.25% | 3.96 | 4.02 | 167745 | 6689.44 | 1.04% |
| 2026-01-29 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 3.99 | 121736 | 4832.38 | 0.76% |
| 2026-01-28 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.01 | 133806 | 5335.41 | 0.83% |
| 2026-01-27 | 3.99 | 3.96 | -0.04 | -1.00% | 3.94 | 4.00 | 124937 | 4952.90 | 0.78% |
| 2026-01-26 | 4.00 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 140324 | 5605.20 | 0.87% |
| 2026-01-23 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.02 | 97872 | 3913.38 | 0.61% |
| 2026-01-22 | 3.99 | 4.01 | 0.03 | 0.75% | 3.97 | 4.01 | 86240 | 3445.09 | 0.54% |
| 2026-01-21 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 3.98 | 121207 | 4810.85 | 0.75% |
| 2026-01-20 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 3.98 | 138707 | 5486.58 | 0.86% |
| 2026-01-19 | 3.91 | 3.93 | 0.01 | 0.26% | 3.91 | 3.94 | 66307 | 2601.90 | 0.41% |
| 2026-01-16 | 3.93 | 3.92 | 0.00 | 0.00% | 3.90 | 3.93 | 77393 | 3032.55 | 0.48% |
| 2026-01-15 | 3.93 | 3.92 | -0.01 | -0.25% | 3.90 | 3.94 | 81652 | 3201.31 | 0.51% |
| 2026-01-14 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.96 | 168905 | 6655.18 | 1.05% |
| 2026-01-13 | 3.95 | 3.94 | 0.00 | 0.00% | 3.93 | 3.96 | 112965 | 4454.65 | 0.70% |
| 2026-01-12 | 3.93 | 3.94 | 0.01 | 0.25% | 3.92 | 3.94 | 94060 | 3700.01 | 0.58% |
| 2026-01-09 | 3.92 | 3.93 | 0.01 | 0.26% | 3.91 | 3.94 | 76752 | 3015.03 | 0.48% |
| 2026-01-08 | 3.92 | 3.92 | 0.00 | 0.00% | 3.91 | 3.93 | 68563 | 2687.62 | 0.43% |
| 2026-01-07 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.94 | 84747 | 3324.14 | 0.53% |
| 2026-01-06 | 3.91 | 3.93 | 0.02 | 0.51% | 3.90 | 3.93 | 96592 | 3785.93 | 0.60% |
| 2026-01-05 | 3.89 | 3.91 | 0.03 | 0.77% | 3.88 | 3.91 | 100209 | 3904.10 | 0.62% |
| 2025-12-31 | 3.87 | 3.88 | 0.00 | 0.00% | 3.87 | 3.90 | 72531 | 2816.81 | 0.45% |
| 2025-12-30 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.90 | 67544 | 2619.27 | 0.42% |
| 2025-12-29 | 3.91 | 3.89 | -0.02 | -0.51% | 3.89 | 3.92 | 62792 | 2451.55 | 0.39% |
| 2025-12-26 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 106288 | 4168.90 | 0.66% |
| 2025-12-25 | 3.91 | 3.93 | 0.02 | 0.51% | 3.91 | 3.94 | 66112 | 2597.49 | 0.41% |
| 2025-12-24 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.91 | 45527 | 1776.33 | 0.28% |
| 2025-12-23 | 3.92 | 3.91 | -0.01 | -0.26% | 3.90 | 3.93 | 50156 | 1961.39 | 0.31% |
| 2025-12-22 | 3.93 | 3.92 | -0.01 | -0.25% | 3.92 | 3.94 | 75323 | 2960.85 | 0.47% |
| 2025-12-19 | 3.89 | 3.93 | 0.03 | 0.77% | 3.89 | 3.93 | 72437 | 2835.79 | 0.45% |
| 2025-12-18 | 3.86 | 3.90 | 0.03 | 0.78% | 3.86 | 3.91 | 77448 | 3008.57 | 0.48% |
| 2025-12-17 | 3.85 | 3.87 | 0.01 | 0.26% | 3.83 | 3.88 | 76503 | 2948.00 | 0.48% |
| 2025-12-16 | 3.88 | 3.86 | -0.02 | -0.52% | 3.82 | 3.89 | 99733 | 3842.72 | 0.62% |
| 2025-12-15 | 3.88 | 3.88 | 0.00 | 0.00% | 3.84 | 3.90 | 118931 | 4602.44 | 0.74% |
| 2025-12-12 | 3.94 | 3.88 | -0.06 | -1.52% | 3.87 | 3.95 | 150426 | 5889.05 | 0.93% |
| 2025-12-11 | 4.01 | 3.94 | -0.07 | -1.75% | 3.93 | 4.01 | 169902 | 6736.71 | 1.06% |
| 2025-12-10 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.02 | 84771 | 3397.20 | 0.53% |
| 2025-12-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 78218 | 3134.03 | 0.49% |
| 2025-12-08 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.05 | 85674 | 3451.79 | 0.53% |
| 2025-12-05 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 67585 | 2723.55 | 0.42% |
| 2025-12-04 | 4.06 | 4.03 | -0.04 | -0.98% | 4.02 | 4.07 | 84521 | 3415.84 | 0.52% |
| 2025-12-03 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 132651 | 5379.42 | 0.82% |
| 2025-12-02 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.05 | 129515 | 5214.08 | 0.80% |
| 2025-12-01 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 101602 | 4065.14 | 0.63% |
| 2025-11-28 | 4.00 | 4.00 | 0.00 | 0.00% | 3.98 | 4.01 | 63035 | 2519.68 | 0.39% |
| 2025-11-27 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.02 | 68647 | 2746.00 | 0.43% |
| 2025-11-26 | 4.02 | 3.99 | -0.03 | -0.75% | 3.99 | 4.05 | 94616 | 3798.92 | 0.59% |
| 2025-11-25 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.04 | 103659 | 4162.82 | 0.64% |
| 2025-11-24 | 4.01 | 3.99 | -0.01 | -0.25% | 3.98 | 4.02 | 109366 | 4373.70 | 0.68% |
| 2025-11-21 | 4.06 | 4.00 | -0.07 | -1.72% | 3.98 | 4.08 | 220151 | 8855.77 | 1.37% |
| 2025-11-20 | 4.07 | 4.07 | 0.01 | 0.25% | 4.06 | 4.11 | 132214 | 5397.73 | 0.82% |
| 2025-11-19 | 4.11 | 4.06 | -0.05 | -1.22% | 4.05 | 4.12 | 127047 | 5185.18 | 0.79% |
| 2025-11-18 | 4.16 | 4.11 | -0.05 | -1.20% | 4.09 | 4.17 | 135639 | 5586.34 | 0.84% |
| 2025-11-17 | 4.20 | 4.16 | -0.04 | -0.95% | 4.14 | 4.20 | 160369 | 6684.88 | 1.00% |
| 2025-11-14 | 4.18 | 4.20 | 0.01 | 0.24% | 4.18 | 4.23 | 184742 | 7772.50 | 1.15% |
| 2025-11-13 | 4.19 | 4.19 | -0.01 | -0.24% | 4.16 | 4.20 | 155672 | 6504.91 | 0.97% |
| 2025-11-12 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.21 | 105899 | 4444.54 | 0.66% |
| 2025-11-11 | 4.18 | 4.19 | 0.00 | 0.00% | 4.17 | 4.20 | 121814 | 5099.90 | 0.76% |
| 2025-11-10 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.20 | 124753 | 5215.25 | 0.77% |
| 2025-11-07 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.21 | 159143 | 6663.29 | 0.99% |
| 2025-11-06 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.26 | 292588 | 12299.59 | 1.82% |
| 2025-11-05 | 4.14 | 4.16 | 0.01 | 0.24% | 4.11 | 4.19 | 194174 | 8082.95 | 1.21% |
| 2025-11-04 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.18 | 203270 | 8427.24 | 1.26% |
| 2025-11-03 | 4.07 | 4.11 | 0.04 | 0.98% | 4.07 | 4.11 | 139705 | 5719.40 | 0.87% |
| 2025-10-31 | 4.11 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 169692 | 6922.27 | 1.05% |
| 2025-10-30 | 4.13 | 4.10 | -0.06 | -1.44% | 4.09 | 4.14 | 240668 | 9906.16 | 1.49% |
| 2025-10-29 | 4.18 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 140471 | 5832.84 | 0.87% |
| 2025-10-28 | 4.14 | 4.17 | 0.03 | 0.72% | 4.14 | 4.20 | 292727 | 12233.14 | 1.82% |
| 2025-10-27 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 212258 | 8760.25 | 1.32% |
| 2025-10-24 | 4.17 | 4.11 | -0.06 | -1.44% | 4.10 | 4.18 | 221239 | 9132.30 | 1.37% |
| 2025-10-23 | 4.16 | 4.17 | -0.01 | -0.24% | 4.15 | 4.20 | 267376 | 11146.81 | 1.66% |
| 2025-10-22 | 4.12 | 4.18 | 0.04 | 0.97% | 4.11 | 4.25 | 441668 | 18491.67 | 2.74% |
| 2025-10-21 | 4.09 | 4.14 | 0.07 | 1.72% | 4.07 | 4.24 | 470325 | 19471.38 | 2.92% |
| 2025-10-20 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.08 | 153759 | 6230.03 | 0.95% |
| 2025-10-17 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.09 | 225818 | 9172.33 | 1.40% |
| 2025-10-16 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.06 | 111457 | 4509.69 | 0.69% |
| 2025-10-15 | 4.04 | 4.04 | 0.01 | 0.25% | 4.02 | 4.06 | 121001 | 4890.17 | 0.75% |
| 2025-10-14 | 4.02 | 4.03 | 0.02 | 0.50% | 4.00 | 4.04 | 138359 | 5566.45 | 0.86% |
| 2025-10-13 | 3.99 | 4.01 | -0.01 | -0.25% | 3.97 | 4.03 | 148386 | 5920.43 | 0.92% |
楚天高速(600035)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。
