| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.54 | 6.41 | -0.10 | -1.54% | 6.39 | 6.54 | 222628 | 14317.22 | 1.71% |
| 2025-10-23 | 6.42 | 6.51 | 0.08 | 1.24% | 6.38 | 6.53 | 262434 | 16988.97 | 2.01% |
| 2025-10-22 | 6.33 | 6.43 | 0.07 | 1.10% | 6.33 | 6.61 | 258826 | 16724.86 | 1.98% |
| 2025-10-21 | 6.24 | 6.36 | 0.12 | 1.92% | 6.21 | 6.39 | 213116 | 13471.06 | 1.63% |
| 2025-10-20 | 6.25 | 6.24 | 0.00 | 0.00% | 6.18 | 6.28 | 146329 | 9114.72 | 1.12% |
| 2025-10-17 | 6.25 | 6.24 | -0.03 | -0.48% | 6.23 | 6.35 | 206114 | 12950.33 | 1.58% |
| 2025-10-16 | 6.25 | 6.27 | 0.00 | 0.00% | 6.25 | 6.31 | 156161 | 9816.00 | 1.20% |
| 2025-10-15 | 6.22 | 6.27 | 0.01 | 0.16% | 6.19 | 6.29 | 163639 | 10214.29 | 1.25% |
| 2025-10-14 | 6.21 | 6.26 | 0.07 | 1.13% | 6.21 | 6.29 | 228597 | 14279.05 | 1.75% |
| 2025-10-13 | 6.16 | 6.19 | -0.12 | -1.90% | 6.12 | 6.22 | 259256 | 15988.22 | 1.99% |
| 2025-10-10 | 6.24 | 6.31 | 0.03 | 0.48% | 6.22 | 6.33 | 192329 | 12103.95 | 1.47% |
| 2025-10-09 | 6.35 | 6.28 | -0.07 | -1.10% | 6.19 | 6.35 | 291118 | 18173.66 | 2.23% |
| 2025-09-30 | 6.38 | 6.35 | -0.02 | -0.31% | 6.27 | 6.38 | 207387 | 13132.32 | 1.59% |
| 2025-09-29 | 6.36 | 6.37 | -0.03 | -0.47% | 6.28 | 6.40 | 266773 | 16916.93 | 2.04% |
| 2025-09-26 | 6.29 | 6.40 | 0.11 | 1.75% | 6.25 | 6.49 | 336315 | 21535.43 | 2.58% |
| 2025-09-25 | 6.39 | 6.29 | -0.06 | -0.94% | 6.20 | 6.39 | 292851 | 18357.09 | 2.24% |
| 2025-09-24 | 6.11 | 6.35 | 0.21 | 3.42% | 6.10 | 6.43 | 409903 | 25747.31 | 3.14% |
| 2025-09-23 | 6.17 | 6.14 | -0.05 | -0.81% | 6.04 | 6.19 | 274686 | 16767.01 | 2.10% |
| 2025-09-22 | 6.11 | 6.19 | 0.07 | 1.14% | 6.09 | 6.25 | 226926 | 13996.86 | 1.74% |
| 2025-09-19 | 6.10 | 6.12 | -0.02 | -0.33% | 6.06 | 6.18 | 209940 | 12813.15 | 1.61% |
| 2025-09-18 | 6.12 | 6.14 | 0.00 | 0.00% | 6.08 | 6.28 | 301117 | 18554.33 | 2.31% |
| 2025-09-17 | 6.12 | 6.14 | 0.00 | 0.00% | 6.06 | 6.16 | 167426 | 10246.13 | 1.28% |
| 2025-09-16 | 6.10 | 6.14 | 0.04 | 0.66% | 6.08 | 6.16 | 159743 | 9787.65 | 1.22% |
| 2025-09-15 | 6.20 | 6.10 | -0.10 | -1.61% | 6.08 | 6.20 | 222250 | 13590.72 | 1.70% |
| 2025-09-12 | 6.18 | 6.20 | 0.03 | 0.49% | 6.16 | 6.25 | 186122 | 11549.83 | 1.43% |
| 2025-09-11 | 6.15 | 6.17 | 0.01 | 0.16% | 6.10 | 6.17 | 172796 | 10625.10 | 1.32% |
| 2025-09-10 | 6.13 | 6.16 | 0.02 | 0.33% | 6.09 | 6.18 | 164901 | 10113.84 | 1.26% |
| 2025-09-09 | 6.04 | 6.14 | 0.10 | 1.66% | 6.04 | 6.18 | 274852 | 16824.54 | 2.11% |
| 2025-09-08 | 5.98 | 6.04 | 0.05 | 0.83% | 5.97 | 6.08 | 218831 | 13203.40 | 1.68% |
| 2025-09-05 | 5.96 | 5.99 | -0.03 | -0.50% | 5.93 | 6.03 | 223606 | 13351.00 | 1.71% |
| 2025-09-04 | 6.01 | 6.02 | 0.00 | 0.00% | 5.94 | 6.06 | 193972 | 11648.36 | 1.49% |
| 2025-09-03 | 6.20 | 6.02 | -0.11 | -1.79% | 6.00 | 6.21 | 222429 | 13506.78 | 1.70% |
| 2025-09-02 | 6.20 | 6.13 | -0.04 | -0.65% | 6.08 | 6.20 | 370708 | 22733.56 | 2.84% |
| 2025-09-01 | 6.10 | 6.17 | 0.26 | 4.40% | 6.08 | 6.29 | 741802 | 45982.76 | 5.68% |
| 2025-08-29 | 5.90 | 5.91 | 0.01 | 0.17% | 5.88 | 5.96 | 218850 | 12944.02 | 1.68% |
| 2025-08-28 | 5.86 | 5.90 | 0.04 | 0.68% | 5.77 | 5.93 | 259013 | 15168.65 | 1.98% |
| 2025-08-27 | 5.98 | 5.86 | -0.11 | -1.84% | 5.85 | 5.98 | 253966 | 15029.64 | 1.95% |
| 2025-08-26 | 6.00 | 5.97 | -0.01 | -0.17% | 5.96 | 6.02 | 245434 | 14697.68 | 1.88% |
| 2025-08-25 | 5.95 | 5.98 | 0.03 | 0.50% | 5.92 | 6.00 | 273793 | 16322.91 | 2.10% |
| 2025-08-22 | 5.92 | 5.95 | 0.03 | 0.51% | 5.85 | 5.95 | 277314 | 16355.59 | 2.12% |
| 2025-08-21 | 5.90 | 5.92 | 0.02 | 0.34% | 5.88 | 5.92 | 158821 | 9368.71 | 1.22% |
| 2025-08-20 | 5.85 | 5.90 | 0.06 | 1.03% | 5.81 | 5.90 | 188200 | 11017.87 | 1.44% |
| 2025-08-19 | 5.87 | 5.84 | -0.03 | -0.51% | 5.83 | 5.88 | 165460 | 9693.67 | 1.27% |
| 2025-08-18 | 5.85 | 5.87 | 0.01 | 0.17% | 5.83 | 5.88 | 220046 | 12891.10 | 1.69% |
| 2025-08-15 | 5.78 | 5.86 | 0.08 | 1.38% | 5.78 | 5.86 | 216365 | 12609.91 | 1.66% |
| 2025-08-14 | 5.83 | 5.78 | -0.05 | -0.86% | 5.76 | 5.85 | 138247 | 8028.44 | 1.06% |
| 2025-08-13 | 5.84 | 5.83 | -0.02 | -0.34% | 5.81 | 5.86 | 151760 | 8842.86 | 1.16% |
| 2025-08-12 | 5.84 | 5.85 | 0.01 | 0.17% | 5.82 | 5.88 | 113282 | 6622.93 | 0.87% |
| 2025-08-11 | 5.84 | 5.84 | -0.01 | -0.17% | 5.81 | 5.88 | 159327 | 9321.10 | 1.22% |
| 2025-08-08 | 5.79 | 5.85 | 0.06 | 1.04% | 5.77 | 5.85 | 129324 | 7521.76 | 0.99% |
| 2025-08-07 | 5.79 | 5.79 | 0.01 | 0.17% | 5.77 | 5.82 | 112682 | 6533.12 | 0.86% |
| 2025-08-06 | 5.77 | 5.78 | 0.01 | 0.17% | 5.73 | 5.80 | 117010 | 6745.06 | 0.90% |
| 2025-08-05 | 5.74 | 5.77 | 0.03 | 0.52% | 5.74 | 5.77 | 110326 | 6353.44 | 0.85% |
| 2025-08-04 | 5.71 | 5.74 | 0.01 | 0.17% | 5.70 | 5.75 | 90913 | 5211.53 | 0.70% |
| 2025-08-01 | 5.71 | 5.73 | 0.02 | 0.35% | 5.71 | 5.77 | 104997 | 6026.82 | 0.80% |
| 2025-07-31 | 5.79 | 5.71 | -0.10 | -1.72% | 5.70 | 5.81 | 165512 | 9505.08 | 1.27% |
| 2025-07-30 | 5.78 | 5.81 | 0.00 | 0.00% | 5.77 | 5.85 | 134560 | 7831.28 | 1.03% |
| 2025-07-29 | 5.82 | 5.81 | -0.01 | -0.17% | 5.76 | 5.84 | 137687 | 7976.64 | 1.05% |
| 2025-07-28 | 5.90 | 5.82 | -0.07 | -1.19% | 5.82 | 5.91 | 131492 | 7683.75 | 1.01% |
| 2025-07-25 | 5.96 | 5.89 | -0.06 | -1.01% | 5.89 | 5.99 | 155788 | 9233.70 | 1.19% |
| 2025-07-24 | 5.90 | 5.95 | 0.04 | 0.68% | 5.86 | 5.97 | 218684 | 12969.42 | 1.68% |
| 2025-07-23 | 6.01 | 5.91 | 0.01 | 0.17% | 5.90 | 6.05 | 379901 | 22616.76 | 2.91% |
| 2025-07-22 | 5.81 | 5.90 | 0.10 | 1.72% | 5.77 | 5.90 | 243117 | 14199.71 | 1.86% |
| 2025-07-21 | 5.73 | 5.80 | 0.09 | 1.58% | 5.71 | 5.82 | 198117 | 11446.83 | 1.52% |
| 2025-07-18 | 5.68 | 5.71 | 0.04 | 0.71% | 5.66 | 5.71 | 130832 | 7432.73 | 1.00% |
| 2025-07-17 | 5.77 | 5.76 | 0.01 | 0.17% | 5.73 | 5.78 | 87290 | 5023.37 | 0.67% |
| 2025-07-16 | 5.74 | 5.75 | 0.01 | 0.17% | 5.73 | 5.78 | 90699 | 5221.00 | 0.69% |
| 2025-07-15 | 5.81 | 5.74 | -0.07 | -1.20% | 5.71 | 5.82 | 166074 | 9547.24 | 1.27% |
| 2025-07-14 | 5.78 | 5.81 | 0.02 | 0.35% | 5.78 | 5.84 | 109072 | 6346.41 | 0.84% |
| 2025-07-11 | 5.80 | 5.79 | 0.00 | 0.00% | 5.78 | 5.83 | 158032 | 9172.19 | 1.21% |
| 2025-07-10 | 5.75 | 5.79 | 0.03 | 0.52% | 5.75 | 5.80 | 112188 | 6485.15 | 0.86% |
| 2025-07-09 | 5.75 | 5.76 | 0.01 | 0.17% | 5.74 | 5.79 | 157480 | 9078.39 | 1.21% |
| 2025-07-08 | 5.74 | 5.75 | 0.01 | 0.17% | 5.71 | 5.77 | 114973 | 6600.85 | 0.88% |
| 2025-07-07 | 5.71 | 5.74 | 0.02 | 0.35% | 5.70 | 5.75 | 85381 | 4894.13 | 0.65% |
| 2025-07-04 | 5.72 | 5.72 | -0.01 | -0.17% | 5.71 | 5.75 | 108750 | 6233.04 | 0.83% |
| 2025-07-03 | 5.72 | 5.73 | 0.01 | 0.17% | 5.69 | 5.74 | 108023 | 6176.02 | 0.83% |
| 2025-07-02 | 5.68 | 5.72 | 0.04 | 0.70% | 5.67 | 5.74 | 141991 | 8109.81 | 1.09% |
| 2025-07-01 | 5.68 | 5.68 | 0.02 | 0.35% | 5.66 | 5.69 | 103826 | 5892.30 | 0.80% |
| 2025-06-30 | 5.68 | 5.66 | -0.05 | -0.88% | 5.65 | 5.71 | 127385 | 7223.59 | 0.98% |
| 2025-06-27 | 5.70 | 5.71 | 0.01 | 0.18% | 5.68 | 5.73 | 112428 | 6413.14 | 0.86% |
铁龙物流(600125)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。
