| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.96 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 148970 | 5970.62 | 0.93% |
| 2025-10-09 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 96813 | 3829.66 | 0.60% |
| 2025-09-30 | 3.96 | 3.95 | 0.00 | 0.00% | 3.94 | 3.96 | 58941 | 2327.01 | 0.37% |
| 2025-09-29 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 3.97 | 90299 | 3566.09 | 0.56% |
| 2025-09-26 | 3.96 | 3.96 | 0.00 | 0.00% | 3.94 | 3.97 | 43188 | 1710.17 | 0.27% |
| 2025-09-25 | 4.00 | 3.96 | -0.03 | -0.75% | 3.94 | 4.00 | 66149 | 2620.72 | 0.41% |
| 2025-09-24 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 4.00 | 87431 | 3481.80 | 0.54% |
| 2025-09-23 | 3.96 | 3.97 | 0.00 | 0.00% | 3.93 | 3.97 | 100091 | 3954.12 | 0.62% |
| 2025-09-22 | 4.01 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 93036 | 3702.60 | 0.58% |
| 2025-09-19 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.02 | 78593 | 3150.60 | 0.49% |
| 2025-09-18 | 4.05 | 4.01 | -0.05 | -1.23% | 4.00 | 4.06 | 160562 | 6471.54 | 1.00% |
| 2025-09-17 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.07 | 134463 | 5453.48 | 0.84% |
| 2025-09-16 | 4.04 | 4.06 | 0.03 | 0.74% | 4.03 | 4.07 | 155793 | 6313.46 | 0.97% |
| 2025-09-15 | 4.07 | 4.03 | -0.04 | -0.98% | 4.03 | 4.08 | 177463 | 7181.55 | 1.10% |
| 2025-09-12 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 167762 | 6833.13 | 1.04% |
| 2025-09-11 | 4.07 | 4.07 | -0.01 | -0.25% | 4.05 | 4.08 | 199356 | 8095.18 | 1.24% |
| 2025-09-10 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.09 | 135908 | 5540.45 | 0.84% |
| 2025-09-09 | 4.11 | 4.09 | -0.01 | -0.24% | 4.08 | 4.11 | 71939 | 2945.80 | 0.45% |
| 2025-09-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.09 | 4.12 | 96758 | 3966.69 | 0.60% |
| 2025-09-05 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.10 | 86946 | 3551.38 | 0.54% |
| 2025-09-04 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.09 | 110340 | 4498.95 | 0.69% |
| 2025-09-03 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 119178 | 4884.10 | 0.74% |
| 2025-09-02 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.14 | 137288 | 5651.72 | 0.85% |
| 2025-09-01 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 229803 | 9492.54 | 1.43% |
| 2025-08-29 | 4.24 | 4.16 | -0.12 | -2.80% | 4.13 | 4.25 | 425969 | 17834.82 | 2.65% |
| 2025-08-28 | 4.30 | 4.28 | -0.02 | -0.47% | 4.23 | 4.31 | 162915 | 6957.22 | 1.01% |
| 2025-08-27 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.35 | 154814 | 6685.85 | 0.96% |
| 2025-08-26 | 4.35 | 4.35 | 0.00 | 0.00% | 4.34 | 4.37 | 143371 | 6238.28 | 0.89% |
| 2025-08-25 | 4.33 | 4.35 | 0.03 | 0.69% | 4.32 | 4.36 | 167300 | 7269.89 | 1.04% |
| 2025-08-22 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 106994 | 4611.81 | 0.66% |
| 2025-08-21 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 148494 | 6422.95 | 0.92% |
| 2025-08-20 | 4.29 | 4.31 | 0.01 | 0.23% | 4.28 | 4.31 | 90194 | 3871.11 | 0.56% |
| 2025-08-19 | 4.29 | 4.30 | 0.00 | 0.00% | 4.29 | 4.31 | 80062 | 3441.22 | 0.50% |
| 2025-08-18 | 4.28 | 4.30 | 0.02 | 0.47% | 4.28 | 4.32 | 123288 | 5299.04 | 0.77% |
| 2025-08-15 | 4.27 | 4.28 | 0.00 | 0.00% | 4.26 | 4.29 | 157203 | 6719.88 | 0.98% |
| 2025-08-14 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.32 | 158300 | 6795.32 | 0.98% |
| 2025-08-13 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.33 | 136360 | 5871.61 | 0.85% |
| 2025-08-12 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.34 | 108082 | 4673.89 | 0.67% |
| 2025-08-11 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 105299 | 4547.54 | 0.65% |
| 2025-08-08 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.34 | 72591 | 3137.70 | 0.45% |
| 2025-08-07 | 4.31 | 4.32 | 0.00 | 0.00% | 4.30 | 4.34 | 114119 | 4929.18 | 0.71% |
| 2025-08-06 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 106235 | 4577.91 | 0.66% |
| 2025-08-05 | 4.29 | 4.33 | 0.04 | 0.93% | 4.28 | 4.34 | 121683 | 5255.51 | 0.76% |
| 2025-08-04 | 4.28 | 4.29 | 0.00 | 0.00% | 4.25 | 4.30 | 101032 | 4324.76 | 0.63% |
| 2025-08-01 | 4.27 | 4.29 | 0.02 | 0.47% | 4.26 | 4.30 | 103473 | 4432.32 | 0.64% |
| 2025-07-31 | 4.32 | 4.27 | -0.06 | -1.39% | 4.25 | 4.33 | 182703 | 7825.20 | 1.13% |
| 2025-07-30 | 4.33 | 4.33 | 0.00 | 0.00% | 4.32 | 4.37 | 161862 | 7033.67 | 1.01% |
| 2025-07-29 | 4.38 | 4.33 | -0.04 | -0.92% | 4.30 | 4.38 | 156902 | 6792.27 | 0.97% |
| 2025-07-28 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.41 | 136919 | 5993.82 | 0.85% |
| 2025-07-25 | 4.45 | 4.40 | -0.04 | -0.90% | 4.39 | 4.45 | 141809 | 6271.59 | 0.88% |
| 2025-07-24 | 4.43 | 4.44 | 0.01 | 0.23% | 4.40 | 4.45 | 138013 | 6112.61 | 0.86% |
| 2025-07-23 | 4.45 | 4.43 | -0.02 | -0.45% | 4.42 | 4.48 | 149994 | 6683.69 | 0.93% |
| 2025-07-22 | 4.41 | 4.45 | 0.04 | 0.91% | 4.38 | 4.45 | 186549 | 8245.87 | 1.16% |
| 2025-07-21 | 4.37 | 4.41 | 0.05 | 1.15% | 4.35 | 4.42 | 214907 | 9459.08 | 1.33% |
| 2025-07-18 | 4.35 | 4.36 | 0.02 | 0.46% | 4.34 | 4.36 | 81672 | 3554.69 | 0.51% |
| 2025-07-17 | 4.37 | 4.34 | -0.03 | -0.69% | 4.33 | 4.39 | 111589 | 4855.72 | 0.69% |
| 2025-07-16 | 4.36 | 4.37 | 0.02 | 0.46% | 4.34 | 4.39 | 112730 | 4922.38 | 0.70% |
| 2025-07-15 | 4.41 | 4.35 | -0.05 | -1.14% | 4.34 | 4.42 | 166640 | 7274.29 | 1.03% |
| 2025-07-14 | 4.40 | 4.40 | 0.01 | 0.23% | 4.39 | 4.43 | 149457 | 6596.37 | 0.93% |
| 2025-07-11 | 4.41 | 4.39 | -0.02 | -0.45% | 4.38 | 4.42 | 135504 | 5967.23 | 0.84% |
| 2025-07-10 | 4.38 | 4.41 | 0.02 | 0.46% | 4.37 | 4.41 | 142097 | 6246.29 | 0.88% |
| 2025-07-09 | 4.36 | 4.39 | 0.03 | 0.69% | 4.35 | 4.40 | 140991 | 6176.73 | 0.88% |
| 2025-07-08 | 4.36 | 4.36 | -0.01 | -0.23% | 4.33 | 4.41 | 174735 | 7612.02 | 1.09% |
| 2025-07-07 | 4.35 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 144246 | 6291.79 | 0.90% |
| 2025-07-04 | 4.33 | 4.34 | 0.02 | 0.46% | 4.32 | 4.37 | 146699 | 6371.15 | 0.91% |
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。
