| 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 | 6.40 | 6.33 | -0.05 | -0.78% | 6.31 | 6.43 | 266520 | 16927.08 | 2.04% |
| 2026-02-02 | 6.51 | 6.38 | -0.20 | -3.04% | 6.36 | 6.59 | 260399 | 16835.88 | 1.99% |
| 2026-01-30 | 6.61 | 6.58 | -0.02 | -0.30% | 6.55 | 6.70 | 210623 | 13936.08 | 1.61% |
| 2026-01-29 | 6.54 | 6.60 | 0.02 | 0.30% | 6.51 | 6.63 | 174074 | 11447.41 | 1.33% |
| 2026-01-28 | 6.48 | 6.58 | 0.09 | 1.39% | 6.44 | 6.65 | 226875 | 14871.68 | 1.74% |
| 2026-01-27 | 6.56 | 6.49 | -0.09 | -1.37% | 6.45 | 6.58 | 154869 | 10050.08 | 1.19% |
| 2026-01-26 | 6.54 | 6.58 | 0.02 | 0.30% | 6.45 | 6.59 | 201332 | 13152.04 | 1.54% |
| 2026-01-23 | 6.63 | 6.56 | -0.07 | -1.06% | 6.53 | 6.64 | 236825 | 15552.33 | 1.81% |
| 2026-01-22 | 6.49 | 6.63 | 0.14 | 2.16% | 6.46 | 6.65 | 256855 | 16926.54 | 1.97% |
| 2026-01-21 | 6.50 | 6.49 | -0.01 | -0.15% | 6.45 | 6.55 | 189532 | 12322.95 | 1.45% |
| 2026-01-20 | 6.38 | 6.50 | 0.10 | 1.56% | 6.35 | 6.52 | 231088 | 14960.65 | 1.77% |
| 2026-01-19 | 6.27 | 6.40 | 0.10 | 1.59% | 6.27 | 6.40 | 204345 | 12995.67 | 1.57% |
| 2026-01-16 | 6.32 | 6.30 | 0.01 | 0.16% | 6.27 | 6.40 | 222076 | 14061.07 | 1.70% |
| 2026-01-15 | 6.30 | 6.29 | 0.01 | 0.16% | 6.27 | 6.32 | 149705 | 9419.63 | 1.15% |
| 2026-01-14 | 6.39 | 6.28 | -0.11 | -1.72% | 6.24 | 6.41 | 315760 | 20016.78 | 2.42% |
| 2026-01-13 | 6.42 | 6.39 | -0.02 | -0.31% | 6.35 | 6.49 | 202323 | 12960.18 | 1.55% |
| 2026-01-12 | 6.35 | 6.41 | 0.00 | 0.00% | 6.33 | 6.41 | 177638 | 11316.00 | 1.36% |
| 2026-01-09 | 6.42 | 6.41 | -0.01 | -0.16% | 6.35 | 6.44 | 189800 | 12130.42 | 1.45% |
| 2026-01-08 | 6.52 | 6.42 | -0.11 | -1.68% | 6.41 | 6.53 | 140302 | 9068.01 | 1.07% |
| 2026-01-07 | 6.55 | 6.53 | -0.01 | -0.15% | 6.48 | 6.57 | 146864 | 9584.66 | 1.12% |
| 2026-01-06 | 6.42 | 6.54 | 0.11 | 1.71% | 6.41 | 6.59 | 192293 | 12562.85 | 1.47% |
| 2026-01-05 | 6.45 | 6.43 | -0.01 | -0.16% | 6.35 | 6.46 | 162716 | 10404.73 | 1.25% |
| 2025-12-31 | 6.44 | 6.44 | 0.00 | 0.00% | 6.42 | 6.49 | 91529 | 5911.39 | 0.70% |
| 2025-12-30 | 6.47 | 6.44 | -0.05 | -0.77% | 6.36 | 6.51 | 181945 | 11705.18 | 1.39% |
| 2025-12-29 | 6.50 | 6.49 | -0.02 | -0.31% | 6.44 | 6.59 | 142847 | 9322.03 | 1.09% |
| 2025-12-26 | 6.49 | 6.51 | 0.02 | 0.31% | 6.46 | 6.53 | 131418 | 8537.11 | 1.01% |
| 2025-12-25 | 6.51 | 6.49 | -0.01 | -0.15% | 6.48 | 6.57 | 108930 | 7095.76 | 0.83% |
| 2025-12-24 | 6.40 | 6.50 | 0.08 | 1.25% | 6.38 | 6.50 | 108344 | 6994.28 | 0.83% |
| 2025-12-23 | 6.43 | 6.42 | -0.02 | -0.31% | 6.40 | 6.51 | 118191 | 7607.96 | 0.91% |
| 2025-12-22 | 6.45 | 6.44 | -0.03 | -0.46% | 6.42 | 6.49 | 112285 | 7240.27 | 0.86% |
| 2025-12-19 | 6.42 | 6.47 | 0.06 | 0.94% | 6.37 | 6.50 | 147920 | 9533.01 | 1.13% |
| 2025-12-18 | 6.33 | 6.41 | 0.08 | 1.26% | 6.28 | 6.45 | 143503 | 9148.63 | 1.10% |
| 2025-12-17 | 6.36 | 6.33 | -0.04 | -0.63% | 6.25 | 6.36 | 120210 | 7575.44 | 0.92% |
| 2025-12-16 | 6.32 | 6.37 | 0.03 | 0.47% | 6.28 | 6.40 | 139761 | 8852.16 | 1.07% |
| 2025-12-15 | 6.23 | 6.34 | 0.13 | 2.09% | 6.21 | 6.37 | 119343 | 7538.28 | 0.91% |
| 2025-12-12 | 6.20 | 6.21 | 0.00 | 0.00% | 6.18 | 6.27 | 101072 | 6303.79 | 0.77% |
| 2025-12-11 | 6.27 | 6.21 | -0.08 | -1.27% | 6.20 | 6.30 | 94664 | 5895.28 | 0.73% |
| 2025-12-10 | 6.21 | 6.29 | 0.07 | 1.13% | 6.20 | 6.32 | 113379 | 7089.56 | 0.87% |
| 2025-12-09 | 6.29 | 6.22 | -0.07 | -1.11% | 6.21 | 6.31 | 103635 | 6478.65 | 0.79% |
| 2025-12-08 | 6.40 | 6.29 | -0.12 | -1.87% | 6.27 | 6.41 | 147436 | 9313.28 | 1.13% |
| 2025-12-05 | 6.35 | 6.41 | 0.05 | 0.79% | 6.31 | 6.43 | 126489 | 8082.13 | 0.97% |
| 2025-12-04 | 6.31 | 6.36 | 0.01 | 0.16% | 6.28 | 6.40 | 204539 | 13023.57 | 1.57% |
| 2025-12-03 | 6.12 | 6.35 | 0.24 | 3.93% | 6.10 | 6.39 | 315905 | 19802.94 | 2.42% |
| 2025-12-02 | 6.11 | 6.11 | 0.00 | 0.00% | 6.04 | 6.13 | 101210 | 6165.23 | 0.78% |
| 2025-12-01 | 6.13 | 6.11 | -0.02 | -0.33% | 6.10 | 6.15 | 106417 | 6516.85 | 0.82% |
| 2025-11-28 | 6.09 | 6.13 | 0.05 | 0.82% | 6.04 | 6.14 | 131585 | 8021.06 | 1.01% |
| 2025-11-27 | 6.10 | 6.08 | -0.03 | -0.49% | 6.07 | 6.12 | 136919 | 8348.21 | 1.05% |
| 2025-11-26 | 6.14 | 6.11 | -0.02 | -0.33% | 6.09 | 6.18 | 114290 | 7012.90 | 0.88% |
| 2025-11-25 | 6.12 | 6.13 | 0.01 | 0.16% | 6.11 | 6.15 | 146036 | 8955.48 | 1.12% |
| 2025-11-24 | 6.14 | 6.12 | 0.02 | 0.33% | 6.11 | 6.17 | 149735 | 9205.71 | 1.15% |
| 2025-11-21 | 6.29 | 6.10 | -0.19 | -3.02% | 6.10 | 6.32 | 271299 | 16776.44 | 2.08% |
| 2025-11-20 | 6.39 | 6.29 | -0.09 | -1.41% | 6.29 | 6.40 | 178763 | 11331.42 | 1.37% |
| 2025-11-19 | 6.45 | 6.38 | -0.07 | -1.09% | 6.37 | 6.49 | 134960 | 8644.09 | 1.03% |
| 2025-11-18 | 6.55 | 6.45 | -0.10 | -1.53% | 6.41 | 6.55 | 167900 | 10837.46 | 1.29% |
| 2025-11-17 | 6.54 | 6.55 | -0.01 | -0.15% | 6.49 | 6.60 | 184011 | 12041.64 | 1.41% |
| 2025-11-14 | 6.67 | 6.56 | -0.14 | -2.09% | 6.56 | 6.75 | 223003 | 14800.07 | 1.71% |
| 2025-11-13 | 6.73 | 6.75 | -0.01 | -0.15% | 6.66 | 6.77 | 209477 | 14037.13 | 1.60% |
| 2025-11-12 | 6.70 | 6.76 | 0.05 | 0.75% | 6.64 | 6.76 | 219030 | 14684.48 | 1.68% |
| 2025-11-11 | 6.58 | 6.71 | 0.08 | 1.21% | 6.54 | 6.82 | 418239 | 27975.30 | 3.20% |
| 2025-11-10 | 6.65 | 6.63 | -0.01 | -0.15% | 6.56 | 6.65 | 208201 | 13737.80 | 1.59% |
| 2025-11-07 | 6.50 | 6.64 | 0.11 | 1.68% | 6.50 | 6.69 | 272314 | 18013.20 | 2.09% |
| 2025-11-06 | 6.49 | 6.53 | 0.04 | 0.62% | 6.44 | 6.56 | 187497 | 12186.39 | 1.44% |
| 2025-11-05 | 6.37 | 6.49 | 0.07 | 1.09% | 6.34 | 6.49 | 215330 | 13831.48 | 1.65% |
| 2025-11-04 | 6.37 | 6.42 | 0.03 | 0.47% | 6.36 | 6.47 | 184934 | 11878.26 | 1.42% |
| 2025-11-03 | 6.46 | 6.39 | -0.07 | -1.08% | 6.36 | 6.50 | 251371 | 16077.10 | 1.93% |
| 2025-10-31 | 6.50 | 6.46 | 0.07 | 1.10% | 6.45 | 6.64 | 402511 | 26339.53 | 3.08% |
| 2025-10-30 | 6.36 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 176357 | 11301.64 | 1.35% |
| 2025-10-29 | 6.40 | 6.39 | 0.00 | 0.00% | 6.32 | 6.41 | 175228 | 11161.39 | 1.34% |
| 2025-10-28 | 6.37 | 6.39 | 0.00 | 0.00% | 6.35 | 6.45 | 163482 | 10441.72 | 1.25% |
| 2025-10-27 | 6.39 | 6.39 | -0.02 | -0.31% | 6.34 | 6.43 | 174939 | 11173.23 | 1.34% |
| 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% |
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。
