| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.14 | 5.18 | 0.04 | 0.78% | 5.10 | 5.19 | 253626 | 13064.09 | 1.09% |
| 2025-10-24 | 5.19 | 5.14 | -0.04 | -0.77% | 5.11 | 5.19 | 182666 | 9391.79 | 0.78% |
| 2025-10-23 | 5.15 | 5.18 | 0.04 | 0.78% | 5.13 | 5.19 | 234416 | 12121.20 | 1.00% |
| 2025-10-22 | 5.11 | 5.14 | 0.04 | 0.78% | 5.11 | 5.16 | 206070 | 10593.20 | 0.88% |
| 2025-10-21 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.14 | 176143 | 9010.46 | 0.75% |
| 2025-10-20 | 5.11 | 5.12 | 0.02 | 0.39% | 5.04 | 5.13 | 252176 | 12826.06 | 1.08% |
| 2025-10-17 | 5.00 | 5.10 | 0.10 | 2.00% | 4.98 | 5.11 | 454674 | 23049.25 | 1.95% |
| 2025-10-16 | 4.95 | 5.00 | 0.06 | 1.21% | 4.94 | 5.02 | 221010 | 11003.27 | 0.95% |
| 2025-10-15 | 4.90 | 4.94 | 0.04 | 0.82% | 4.88 | 4.96 | 220432 | 10863.47 | 0.94% |
| 2025-10-14 | 4.88 | 4.90 | 0.03 | 0.62% | 4.86 | 4.91 | 274755 | 13421.45 | 1.18% |
| 2025-10-13 | 4.85 | 4.87 | -0.04 | -0.81% | 4.82 | 4.89 | 236714 | 11480.48 | 1.01% |
| 2025-10-10 | 4.87 | 4.91 | 0.03 | 0.61% | 4.86 | 4.92 | 224290 | 10986.96 | 0.96% |
| 2025-10-09 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.89 | 187038 | 9098.85 | 0.80% |
| 2025-09-30 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.85 | 105312 | 5094.21 | 0.45% |
| 2025-09-29 | 4.86 | 4.84 | -0.03 | -0.62% | 4.80 | 4.86 | 152508 | 7367.28 | 0.65% |
| 2025-09-26 | 4.87 | 4.87 | -0.02 | -0.41% | 4.84 | 4.89 | 116227 | 5646.38 | 0.50% |
| 2025-09-25 | 4.84 | 4.89 | 0.04 | 0.82% | 4.81 | 4.90 | 176540 | 8586.48 | 0.76% |
| 2025-09-24 | 4.83 | 4.85 | 0.01 | 0.21% | 4.81 | 4.90 | 170540 | 8270.20 | 0.73% |
| 2025-09-23 | 4.81 | 4.84 | 0.03 | 0.62% | 4.76 | 4.85 | 132713 | 6372.80 | 0.57% |
| 2025-09-22 | 4.87 | 4.81 | -0.06 | -1.23% | 4.79 | 4.87 | 115511 | 5563.29 | 0.49% |
| 2025-09-19 | 4.89 | 4.87 | -0.01 | -0.20% | 4.83 | 4.90 | 123121 | 5978.72 | 0.53% |
| 2025-09-18 | 4.98 | 4.88 | -0.10 | -2.01% | 4.86 | 4.99 | 220207 | 10853.78 | 0.94% |
| 2025-09-17 | 4.96 | 4.98 | 0.01 | 0.20% | 4.95 | 4.99 | 96479 | 4798.63 | 0.41% |
| 2025-09-16 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 4.99 | 116654 | 5791.42 | 0.50% |
| 2025-09-15 | 5.00 | 4.97 | -0.02 | -0.40% | 4.96 | 5.00 | 101121 | 5033.24 | 0.43% |
| 2025-09-12 | 5.02 | 4.99 | -0.02 | -0.40% | 4.99 | 5.02 | 108946 | 5457.05 | 0.47% |
| 2025-09-11 | 4.99 | 5.01 | 0.01 | 0.20% | 4.95 | 5.01 | 144980 | 7225.84 | 0.62% |
| 2025-09-10 | 4.99 | 5.00 | 0.01 | 0.20% | 4.98 | 5.01 | 81626 | 4079.68 | 0.35% |
| 2025-09-09 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.02 | 109052 | 5451.56 | 0.47% |
| 2025-09-08 | 5.01 | 5.01 | -0.01 | -0.20% | 5.00 | 5.03 | 110402 | 5533.96 | 0.47% |
| 2025-09-05 | 5.01 | 5.02 | 0.01 | 0.20% | 4.98 | 5.02 | 109810 | 5487.91 | 0.47% |
| 2025-09-04 | 5.03 | 5.01 | 0.00 | 0.00% | 4.98 | 5.03 | 147856 | 7397.28 | 0.63% |
| 2025-09-03 | 5.04 | 5.01 | -0.03 | -0.60% | 5.01 | 5.05 | 122911 | 6171.26 | 0.53% |
| 2025-09-02 | 5.05 | 5.04 | -0.01 | -0.20% | 5.01 | 5.07 | 153594 | 7736.96 | 0.66% |
| 2025-09-01 | 5.07 | 5.05 | -0.01 | -0.20% | 5.02 | 5.08 | 199574 | 10080.33 | 0.85% |
| 2025-08-29 | 5.07 | 5.06 | -0.01 | -0.20% | 5.06 | 5.11 | 174005 | 8847.72 | 0.75% |
| 2025-08-28 | 5.09 | 5.07 | -0.01 | -0.20% | 5.03 | 5.11 | 236378 | 11983.36 | 1.01% |
| 2025-08-27 | 5.15 | 5.08 | -0.07 | -1.36% | 5.08 | 5.16 | 193404 | 9905.75 | 0.83% |
| 2025-08-26 | 5.15 | 5.15 | 0.00 | 0.00% | 5.14 | 5.17 | 160285 | 8263.09 | 0.69% |
| 2025-08-25 | 5.15 | 5.15 | 0.02 | 0.39% | 5.13 | 5.17 | 243046 | 12512.86 | 1.04% |
| 2025-08-22 | 5.15 | 5.13 | -0.01 | -0.19% | 5.08 | 5.15 | 172338 | 8809.30 | 0.74% |
| 2025-08-21 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 205628 | 10541.98 | 0.88% |
| 2025-08-20 | 5.09 | 5.11 | 0.02 | 0.39% | 5.07 | 5.11 | 201377 | 10238.18 | 0.86% |
| 2025-08-19 | 5.09 | 5.09 | 0.00 | 0.00% | 5.08 | 5.11 | 147074 | 7492.29 | 0.63% |
| 2025-08-18 | 5.12 | 5.09 | -0.02 | -0.39% | 5.07 | 5.13 | 212436 | 10834.65 | 0.91% |
| 2025-08-15 | 5.14 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 298092 | 15203.96 | 1.28% |
| 2025-08-14 | 5.15 | 5.13 | -0.02 | -0.39% | 5.10 | 5.18 | 178112 | 9160.29 | 0.76% |
| 2025-08-13 | 5.15 | 5.15 | 0.00 | 0.00% | 5.11 | 5.16 | 146534 | 7530.08 | 0.63% |
| 2025-08-12 | 5.14 | 5.15 | 0.01 | 0.19% | 5.13 | 5.18 | 120568 | 6221.15 | 0.52% |
| 2025-08-11 | 5.18 | 5.14 | -0.04 | -0.77% | 5.11 | 5.19 | 137319 | 7065.69 | 0.59% |
| 2025-08-08 | 5.14 | 5.18 | 0.03 | 0.58% | 5.14 | 5.18 | 89206 | 4606.97 | 0.38% |
| 2025-08-07 | 5.15 | 5.15 | 0.00 | 0.00% | 5.12 | 5.18 | 94738 | 4876.90 | 0.41% |
| 2025-08-06 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.17 | 84394 | 4341.91 | 0.36% |
| 2025-08-05 | 5.11 | 5.16 | 0.05 | 0.98% | 5.10 | 5.18 | 130852 | 6739.08 | 0.56% |
| 2025-08-04 | 5.05 | 5.11 | 0.04 | 0.79% | 5.05 | 5.11 | 121305 | 6172.68 | 0.52% |
| 2025-08-01 | 5.06 | 5.07 | 0.00 | 0.00% | 5.06 | 5.10 | 121545 | 6165.83 | 0.52% |
| 2025-07-31 | 5.12 | 5.07 | -0.06 | -1.17% | 5.05 | 5.13 | 168936 | 8574.57 | 0.72% |
| 2025-07-30 | 5.12 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 124384 | 6392.18 | 0.53% |
| 2025-07-29 | 5.17 | 5.12 | -0.05 | -0.97% | 5.09 | 5.19 | 164347 | 8421.00 | 0.70% |
| 2025-07-28 | 5.22 | 5.17 | -0.06 | -1.15% | 5.16 | 5.24 | 151155 | 7840.85 | 0.65% |
| 2025-07-25 | 5.27 | 5.23 | -0.04 | -0.76% | 5.22 | 5.28 | 129500 | 6793.18 | 0.55% |
| 2025-07-24 | 5.23 | 5.27 | 0.02 | 0.38% | 5.22 | 5.27 | 149193 | 7833.31 | 0.64% |
| 2025-07-23 | 5.27 | 5.25 | -0.01 | -0.19% | 5.24 | 5.29 | 151764 | 8000.73 | 0.65% |
| 2025-07-22 | 5.23 | 5.26 | 0.04 | 0.77% | 5.17 | 5.26 | 144450 | 7547.32 | 0.62% |
| 2025-07-21 | 5.17 | 5.22 | 0.05 | 0.97% | 5.17 | 5.23 | 126391 | 6584.38 | 0.54% |
| 2025-07-18 | 5.17 | 5.17 | 0.01 | 0.19% | 5.15 | 5.19 | 73493 | 3796.29 | 0.31% |
| 2025-07-17 | 5.16 | 5.16 | -0.01 | -0.19% | 5.14 | 5.19 | 87321 | 4508.01 | 0.37% |
| 2025-07-16 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 100612 | 5191.44 | 0.43% |
| 2025-07-15 | 5.23 | 5.16 | -0.07 | -1.34% | 5.16 | 5.25 | 137034 | 7106.77 | 0.59% |
| 2025-07-14 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.28 | 116468 | 6115.33 | 0.50% |
| 2025-07-11 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 160753 | 8387.55 | 0.69% |
| 2025-07-10 | 5.14 | 5.20 | 0.06 | 1.17% | 5.13 | 5.21 | 162012 | 8390.51 | 0.69% |
| 2025-07-09 | 5.12 | 5.14 | 0.03 | 0.59% | 5.11 | 5.16 | 199933 | 10287.37 | 0.86% |
| 2025-07-08 | 5.15 | 5.11 | -0.04 | -0.78% | 5.09 | 5.17 | 246303 | 12595.61 | 1.05% |
| 2025-07-07 | 5.13 | 5.15 | 0.01 | 0.19% | 5.12 | 5.16 | 119771 | 6155.44 | 0.51% |
| 2025-07-04 | 5.13 | 5.14 | 0.03 | 0.59% | 5.11 | 5.15 | 172440 | 8855.99 | 0.74% |
| 2025-07-03 | 5.13 | 5.11 | -0.02 | -0.39% | 5.10 | 5.14 | 82904 | 4242.21 | 0.35% |
| 2025-07-02 | 5.11 | 5.13 | 0.02 | 0.39% | 5.11 | 5.15 | 124806 | 6399.33 | 0.53% |
| 2025-07-01 | 5.07 | 5.11 | 0.05 | 0.99% | 5.07 | 5.15 | 194600 | 9960.60 | 0.83% |
| 2025-06-30 | 5.08 | 5.06 | -0.02 | -0.39% | 5.06 | 5.09 | 112172 | 5688.68 | 0.48% |
赣粤高速(600269)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。
