| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 86858 | 3751.92 | 0.54% |
| 2025-07-02 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.35 | 192897 | 8336.41 | 1.20% |
| 2025-07-01 | 4.23 | 4.29 | 0.05 | 1.18% | 4.23 | 4.30 | 176452 | 7547.21 | 1.10% |
| 2025-06-30 | 4.28 | 4.24 | -0.03 | -0.70% | 4.23 | 4.29 | 182914 | 7773.95 | 1.14% |
| 2025-06-27 | 4.33 | 4.27 | -0.03 | -0.70% | 4.26 | 4.37 | 279454 | 12048.61 | 1.74% |
| 2025-06-26 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.50 | 168963 | 7550.18 | 1.05% |
| 2025-06-25 | 4.50 | 4.50 | 0.00 | 0.00% | 4.46 | 4.51 | 134582 | 6037.64 | 0.84% |
| 2025-06-24 | 4.50 | 4.50 | 0.02 | 0.45% | 4.49 | 4.52 | 134135 | 6040.17 | 0.83% |
| 2025-06-23 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.50 | 84094 | 3763.82 | 0.52% |
| 2025-06-20 | 4.45 | 4.49 | 0.04 | 0.90% | 4.43 | 4.52 | 154948 | 6946.11 | 0.96% |
| 2025-06-19 | 4.48 | 4.45 | -0.02 | -0.45% | 4.41 | 4.49 | 122392 | 5445.85 | 0.76% |
| 2025-06-18 | 4.50 | 4.47 | -0.02 | -0.45% | 4.45 | 4.50 | 78530 | 3510.14 | 0.49% |
| 2025-06-17 | 4.48 | 4.49 | 0.02 | 0.45% | 4.46 | 4.51 | 115468 | 5175.10 | 0.72% |
| 2025-06-16 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.50 | 143182 | 6400.91 | 0.89% |
| 2025-06-13 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.55 | 160146 | 7224.71 | 0.99% |
| 2025-06-12 | 4.53 | 4.51 | -0.01 | -0.22% | 4.49 | 4.54 | 99589 | 4494.84 | 0.62% |
| 2025-06-11 | 4.50 | 4.52 | 0.02 | 0.44% | 4.49 | 4.54 | 118448 | 5349.78 | 0.74% |
| 2025-06-10 | 4.51 | 4.50 | -0.01 | -0.22% | 4.48 | 4.54 | 138423 | 6243.76 | 0.86% |
| 2025-06-09 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.56 | 182553 | 8237.19 | 1.13% |
| 2025-06-06 | 4.52 | 4.55 | 0.03 | 0.66% | 4.52 | 4.56 | 91610 | 4162.29 | 0.57% |
| 2025-06-05 | 4.57 | 4.52 | -0.06 | -1.31% | 4.52 | 4.59 | 120663 | 5484.96 | 0.75% |
| 2025-06-04 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.59 | 116375 | 5317.30 | 0.72% |
| 2025-06-03 | 4.54 | 4.57 | 0.02 | 0.44% | 4.50 | 4.57 | 154838 | 7020.59 | 0.96% |
| 2025-05-30 | 4.52 | 4.55 | 0.02 | 0.44% | 4.52 | 4.57 | 158727 | 7218.52 | 0.99% |
| 2025-05-29 | 4.52 | 4.53 | 0.01 | 0.22% | 4.50 | 4.54 | 135748 | 6139.57 | 0.84% |
| 2025-05-28 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.53 | 142473 | 6404.89 | 0.88% |
| 2025-05-27 | 4.48 | 4.48 | 0.01 | 0.22% | 4.45 | 4.51 | 105425 | 4721.20 | 0.65% |
| 2025-05-26 | 4.47 | 4.47 | -0.01 | -0.22% | 4.45 | 4.53 | 147106 | 6583.17 | 0.91% |
| 2025-05-23 | 4.53 | 4.48 | -0.07 | -1.54% | 4.47 | 4.57 | 145335 | 6565.36 | 0.90% |
| 2025-05-22 | 4.56 | 4.55 | -0.01 | -0.22% | 4.51 | 4.57 | 132406 | 6012.81 | 0.82% |
| 2025-05-21 | 4.49 | 4.56 | 0.06 | 1.33% | 4.49 | 4.57 | 150048 | 6811.20 | 0.93% |
| 2025-05-20 | 4.51 | 4.50 | -0.01 | -0.22% | 4.47 | 4.52 | 103391 | 4646.40 | 0.64% |
| 2025-05-19 | 4.45 | 4.51 | 0.07 | 1.58% | 4.44 | 4.52 | 183124 | 8234.00 | 1.14% |
| 2025-05-16 | 4.46 | 4.44 | -0.02 | -0.45% | 4.42 | 4.48 | 134735 | 5983.98 | 0.84% |
| 2025-05-15 | 4.49 | 4.46 | -0.02 | -0.45% | 4.45 | 4.53 | 108248 | 4856.66 | 0.67% |
| 2025-05-14 | 4.48 | 4.48 | 0.00 | 0.00% | 4.43 | 4.49 | 120758 | 5392.08 | 0.75% |
| 2025-05-13 | 4.48 | 4.48 | 0.02 | 0.45% | 4.45 | 4.49 | 109352 | 4889.39 | 0.68% |
| 2025-05-12 | 4.52 | 4.46 | -0.05 | -1.11% | 4.44 | 4.53 | 131902 | 5884.54 | 0.82% |
| 2025-05-09 | 4.47 | 4.51 | 0.04 | 0.89% | 4.46 | 4.54 | 176423 | 7936.21 | 1.10% |
| 2025-05-08 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.49 | 131859 | 5875.95 | 0.82% |
| 2025-05-07 | 4.43 | 4.46 | 0.04 | 0.90% | 4.42 | 4.48 | 148294 | 6601.92 | 0.92% |
| 2025-05-06 | 4.43 | 4.42 | -0.01 | -0.23% | 4.38 | 4.47 | 205464 | 9060.96 | 1.28% |
| 2025-04-30 | 4.36 | 4.43 | 0.10 | 2.31% | 4.36 | 4.46 | 281137 | 12421.38 | 1.75% |
| 2025-04-29 | 4.37 | 4.33 | -0.04 | -0.92% | 4.32 | 4.42 | 177122 | 7721.40 | 1.10% |
| 2025-04-28 | 4.35 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 157292 | 6862.87 | 0.98% |
| 2025-04-25 | 4.31 | 4.34 | 0.03 | 0.70% | 4.31 | 4.36 | 137548 | 5956.38 | 0.85% |
| 2025-04-24 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.35 | 138787 | 5990.88 | 0.86% |
| 2025-04-23 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.34 | 117009 | 5049.20 | 0.73% |
| 2025-04-22 | 4.28 | 4.32 | 0.04 | 0.93% | 4.27 | 4.33 | 118553 | 5105.98 | 0.74% |
| 2025-04-21 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.31 | 105923 | 4543.65 | 0.66% |
| 2025-04-18 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.31 | 74187 | 3180.40 | 0.46% |
| 2025-04-17 | 4.28 | 4.27 | 0.00 | 0.00% | 4.25 | 4.29 | 87945 | 3754.88 | 0.55% |
| 2025-04-16 | 4.27 | 4.27 | -0.01 | -0.23% | 4.25 | 4.33 | 166021 | 7106.22 | 1.03% |
| 2025-04-15 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.31 | 79726 | 3408.50 | 0.50% |
| 2025-04-14 | 4.29 | 4.31 | 0.03 | 0.70% | 4.27 | 4.32 | 113254 | 4863.10 | 0.70% |
| 2025-04-11 | 4.27 | 4.28 | -0.02 | -0.47% | 4.26 | 4.34 | 134138 | 5758.88 | 0.83% |
| 2025-04-10 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.37 | 201553 | 8704.88 | 1.25% |
| 2025-04-09 | 4.23 | 4.30 | 0.04 | 0.94% | 4.10 | 4.31 | 231159 | 9718.15 | 1.44% |
| 2025-04-08 | 4.14 | 4.26 | 0.11 | 2.65% | 4.13 | 4.28 | 219047 | 9248.32 | 1.36% |
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。
