| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 147152 | 7284.71 | 0.63% |
| 2026-02-05 | 4.93 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 148175 | 7327.70 | 0.63% |
| 2026-02-04 | 4.85 | 4.94 | 0.09 | 1.86% | 4.84 | 4.95 | 183345 | 9001.17 | 0.79% |
| 2026-02-03 | 4.87 | 4.85 | 0.00 | 0.00% | 4.83 | 4.89 | 159937 | 7767.80 | 0.68% |
| 2026-02-02 | 4.94 | 4.85 | -0.10 | -2.02% | 4.84 | 4.95 | 243497 | 11941.76 | 1.04% |
| 2026-01-30 | 4.96 | 4.95 | -0.01 | -0.20% | 4.92 | 5.03 | 247704 | 12307.25 | 1.06% |
| 2026-01-29 | 4.94 | 4.96 | 0.02 | 0.40% | 4.91 | 4.96 | 162746 | 8037.17 | 0.70% |
| 2026-01-28 | 4.89 | 4.94 | 0.05 | 1.02% | 4.88 | 4.96 | 198502 | 9792.36 | 0.85% |
| 2026-01-27 | 4.94 | 4.89 | -0.05 | -1.01% | 4.88 | 4.95 | 183467 | 9001.55 | 0.79% |
| 2026-01-26 | 4.94 | 4.94 | -0.01 | -0.20% | 4.91 | 4.97 | 246454 | 12172.79 | 1.06% |
| 2026-01-23 | 4.94 | 4.95 | 0.01 | 0.20% | 4.93 | 4.96 | 184704 | 9135.48 | 0.79% |
| 2026-01-22 | 4.94 | 4.94 | 0.00 | 0.00% | 4.92 | 4.98 | 207500 | 10268.53 | 0.89% |
| 2026-01-21 | 4.97 | 4.94 | -0.04 | -0.80% | 4.93 | 4.99 | 212281 | 10514.59 | 0.91% |
| 2026-01-20 | 4.95 | 4.98 | 0.03 | 0.61% | 4.93 | 4.98 | 213941 | 10593.87 | 0.92% |
| 2026-01-19 | 5.01 | 4.95 | -0.16 | -3.13% | 4.93 | 5.02 | 387269 | 19211.38 | 1.66% |
| 2026-01-16 | 5.15 | 5.11 | -0.03 | -0.58% | 5.10 | 5.16 | 112819 | 5786.58 | 0.48% |
| 2026-01-15 | 5.11 | 5.14 | 0.02 | 0.39% | 5.10 | 5.15 | 92882 | 4766.81 | 0.40% |
| 2026-01-14 | 5.23 | 5.12 | -0.11 | -2.10% | 5.10 | 5.23 | 291623 | 15093.71 | 1.25% |
| 2026-01-13 | 5.24 | 5.23 | -0.01 | -0.19% | 5.21 | 5.27 | 155485 | 8138.56 | 0.67% |
| 2026-01-12 | 5.20 | 5.24 | 0.03 | 0.58% | 5.19 | 5.24 | 139232 | 7251.81 | 0.60% |
| 2026-01-09 | 5.19 | 5.21 | 0.03 | 0.58% | 5.18 | 5.23 | 132416 | 6894.90 | 0.57% |
| 2026-01-08 | 5.22 | 5.18 | -0.05 | -0.96% | 5.17 | 5.23 | 172592 | 8953.56 | 0.74% |
| 2026-01-07 | 5.20 | 5.23 | 0.03 | 0.58% | 5.18 | 5.25 | 153115 | 7980.84 | 0.66% |
| 2026-01-06 | 5.19 | 5.20 | 0.02 | 0.39% | 5.17 | 5.21 | 141900 | 7370.30 | 0.61% |
| 2026-01-05 | 5.22 | 5.18 | -0.01 | -0.19% | 5.16 | 5.23 | 198668 | 10290.96 | 0.85% |
| 2025-12-31 | 5.19 | 5.19 | 0.00 | 0.00% | 5.19 | 5.23 | 104416 | 5438.47 | 0.45% |
| 2025-12-30 | 5.20 | 5.19 | -0.03 | -0.57% | 5.19 | 5.24 | 114292 | 5952.43 | 0.49% |
| 2025-12-29 | 5.25 | 5.22 | -0.03 | -0.57% | 5.22 | 5.27 | 106870 | 5604.81 | 0.46% |
| 2025-12-26 | 5.25 | 5.25 | -0.01 | -0.19% | 5.22 | 5.27 | 102622 | 5382.75 | 0.44% |
| 2025-12-25 | 5.25 | 5.26 | 0.02 | 0.38% | 5.23 | 5.28 | 93245 | 4907.19 | 0.40% |
| 2025-12-24 | 5.20 | 5.24 | 0.03 | 0.58% | 5.18 | 5.24 | 103686 | 5413.79 | 0.44% |
| 2025-12-23 | 5.21 | 5.21 | 0.00 | 0.00% | 5.19 | 5.24 | 121481 | 6328.71 | 0.52% |
| 2025-12-22 | 5.25 | 5.21 | -0.05 | -0.95% | 5.21 | 5.26 | 120075 | 6288.68 | 0.51% |
| 2025-12-19 | 5.27 | 5.26 | -0.01 | -0.19% | 5.24 | 5.29 | 108115 | 5687.72 | 0.46% |
| 2025-12-18 | 5.21 | 5.27 | 0.06 | 1.15% | 5.19 | 5.30 | 143656 | 7523.67 | 0.62% |
| 2025-12-17 | 5.22 | 5.21 | 0.00 | 0.00% | 5.18 | 5.25 | 111108 | 5793.83 | 0.48% |
| 2025-12-16 | 5.27 | 5.21 | -0.06 | -1.14% | 5.20 | 5.28 | 115506 | 6031.20 | 0.49% |
| 2025-12-15 | 5.25 | 5.27 | 0.01 | 0.19% | 5.24 | 5.31 | 127850 | 6750.13 | 0.55% |
| 2025-12-12 | 5.34 | 5.26 | -0.06 | -1.13% | 5.25 | 5.35 | 177982 | 9428.45 | 0.76% |
| 2025-12-11 | 5.37 | 5.32 | -0.04 | -0.75% | 5.31 | 5.37 | 122618 | 6547.64 | 0.53% |
| 2025-12-10 | 5.31 | 5.36 | 0.04 | 0.75% | 5.31 | 5.38 | 114975 | 6147.94 | 0.49% |
| 2025-12-09 | 5.34 | 5.32 | -0.03 | -0.56% | 5.28 | 5.36 | 114510 | 6096.30 | 0.49% |
| 2025-12-08 | 5.41 | 5.35 | -0.03 | -0.56% | 5.33 | 5.43 | 171355 | 9186.52 | 0.73% |
| 2025-12-05 | 5.44 | 5.38 | -0.06 | -1.10% | 5.36 | 5.47 | 148002 | 7990.19 | 0.63% |
| 2025-12-04 | 5.42 | 5.44 | 0.00 | 0.00% | 5.40 | 5.49 | 153811 | 8389.73 | 0.66% |
| 2025-12-03 | 5.31 | 5.44 | 0.12 | 2.26% | 5.30 | 5.47 | 202313 | 10925.83 | 0.87% |
| 2025-12-02 | 5.25 | 5.32 | 0.05 | 0.95% | 5.25 | 5.32 | 128448 | 6804.37 | 0.55% |
| 2025-12-01 | 5.28 | 5.27 | -0.01 | -0.19% | 5.23 | 5.31 | 163907 | 8627.26 | 0.70% |
| 2025-11-28 | 5.22 | 5.28 | 0.05 | 0.96% | 5.19 | 5.28 | 137462 | 7218.56 | 0.59% |
| 2025-11-27 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 94384 | 4932.91 | 0.40% |
| 2025-11-26 | 5.23 | 5.23 | 0.02 | 0.38% | 5.21 | 5.29 | 133226 | 6985.89 | 0.57% |
| 2025-11-25 | 5.23 | 5.21 | -0.02 | -0.38% | 5.20 | 5.26 | 168557 | 8822.13 | 0.72% |
| 2025-11-24 | 5.26 | 5.23 | -0.02 | -0.38% | 5.21 | 5.32 | 157855 | 8296.17 | 0.68% |
| 2025-11-21 | 5.37 | 5.25 | -0.14 | -2.60% | 5.24 | 5.39 | 196703 | 10447.93 | 0.84% |
| 2025-11-20 | 5.41 | 5.39 | 0.03 | 0.56% | 5.37 | 5.45 | 139638 | 7547.09 | 0.60% |
| 2025-11-19 | 5.40 | 5.36 | -0.06 | -1.11% | 5.33 | 5.43 | 152339 | 8192.81 | 0.65% |
| 2025-11-18 | 5.46 | 5.42 | -0.05 | -0.91% | 5.40 | 5.47 | 142799 | 7745.30 | 0.61% |
| 2025-11-17 | 5.48 | 5.47 | -0.01 | -0.18% | 5.43 | 5.50 | 153114 | 8371.96 | 0.66% |
| 2025-11-14 | 5.48 | 5.48 | -0.02 | -0.36% | 5.47 | 5.54 | 157693 | 8698.10 | 0.68% |
| 2025-11-13 | 5.56 | 5.50 | -0.05 | -0.90% | 5.44 | 5.56 | 245194 | 13440.76 | 1.05% |
| 2025-11-12 | 5.56 | 5.55 | -0.01 | -0.18% | 5.54 | 5.59 | 143566 | 7990.28 | 0.61% |
| 2025-11-11 | 5.52 | 5.56 | 0.04 | 0.72% | 5.50 | 5.59 | 202153 | 11223.84 | 0.87% |
| 2025-11-10 | 5.50 | 5.52 | 0.02 | 0.36% | 5.46 | 5.53 | 146616 | 8061.81 | 0.63% |
| 2025-11-07 | 5.50 | 5.50 | -0.01 | -0.18% | 5.48 | 5.54 | 171280 | 9428.55 | 0.73% |
| 2025-11-06 | 5.49 | 5.51 | 0.03 | 0.55% | 5.44 | 5.57 | 234131 | 12855.86 | 1.00% |
| 2025-11-05 | 5.48 | 5.48 | -0.03 | -0.54% | 5.43 | 5.51 | 224719 | 12308.18 | 0.96% |
| 2025-11-04 | 5.42 | 5.51 | 0.07 | 1.29% | 5.42 | 5.55 | 327420 | 18027.79 | 1.40% |
| 2025-11-03 | 5.35 | 5.44 | 0.09 | 1.68% | 5.34 | 5.45 | 269155 | 14587.00 | 1.15% |
| 2025-10-31 | 5.32 | 5.35 | 0.02 | 0.38% | 5.29 | 5.40 | 311906 | 16686.24 | 1.34% |
| 2025-10-30 | 5.38 | 5.33 | -0.06 | -1.11% | 5.29 | 5.42 | 297964 | 15930.73 | 1.28% |
| 2025-10-29 | 5.44 | 5.39 | -0.06 | -1.10% | 5.38 | 5.48 | 429753 | 23314.60 | 1.84% |
| 2025-10-28 | 5.30 | 5.45 | 0.27 | 5.21% | 5.28 | 5.58 | 1119206 | 61158.59 | 4.79% |
| 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% |
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。
