| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 4.82 | 4.86 | 0.01 | 0.21% | 4.80 | 4.89 | 137751 | 6672.86 | 0.59% |
| 2025-04-10 | 4.83 | 4.85 | 0.03 | 0.62% | 4.80 | 4.91 | 190502 | 9262.23 | 0.82% |
| 2025-04-09 | 4.76 | 4.82 | 0.01 | 0.21% | 4.63 | 4.84 | 268054 | 12669.42 | 1.15% |
| 2025-04-08 | 4.75 | 4.81 | 0.11 | 2.34% | 4.70 | 4.87 | 354719 | 17022.45 | 1.52% |
| 2025-04-07 | 5.08 | 4.70 | -0.51 | -9.79% | 4.69 | 5.12 | 417905 | 20378.81 | 1.79% |
| 2025-04-03 | 5.12 | 5.21 | 0.06 | 1.17% | 5.10 | 5.22 | 207891 | 10768.30 | 0.89% |
| 2025-04-02 | 5.17 | 5.15 | -0.02 | -0.39% | 5.13 | 5.22 | 184964 | 9555.87 | 0.79% |
| 2025-04-01 | 5.14 | 5.17 | 0.03 | 0.58% | 5.11 | 5.18 | 168418 | 8665.50 | 0.72% |
| 2025-03-31 | 5.13 | 5.14 | -0.01 | -0.19% | 5.11 | 5.20 | 151915 | 7826.21 | 0.65% |
| 2025-03-28 | 5.18 | 5.15 | -0.04 | -0.77% | 5.12 | 5.20 | 108732 | 5599.18 | 0.47% |
| 2025-03-27 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.23 | 134505 | 6990.01 | 0.58% |
| 2025-03-26 | 5.20 | 5.20 | -0.02 | -0.38% | 5.17 | 5.23 | 135824 | 7056.12 | 0.58% |
| 2025-03-25 | 5.16 | 5.22 | -0.03 | -0.57% | 5.07 | 5.23 | 420393 | 21606.10 | 1.80% |
| 2025-03-24 | 5.29 | 5.25 | -0.01 | -0.19% | 5.20 | 5.30 | 154802 | 8108.62 | 0.66% |
| 2025-03-21 | 5.22 | 5.26 | 0.03 | 0.57% | 5.22 | 5.29 | 164256 | 8633.32 | 0.70% |
| 2025-03-20 | 5.21 | 5.23 | 0.04 | 0.77% | 5.19 | 5.24 | 148294 | 7728.68 | 0.63% |
| 2025-03-19 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.20 | 111605 | 5771.78 | 0.48% |
| 2025-03-18 | 5.15 | 5.16 | 0.02 | 0.39% | 5.10 | 5.17 | 161549 | 8305.83 | 0.69% |
| 2025-03-17 | 5.13 | 5.14 | 0.02 | 0.39% | 5.10 | 5.16 | 137440 | 7056.96 | 0.59% |
| 2025-03-14 | 5.05 | 5.12 | 0.07 | 1.39% | 5.04 | 5.12 | 213934 | 10885.66 | 0.92% |
| 2025-03-13 | 5.00 | 5.05 | 0.06 | 1.20% | 4.98 | 5.05 | 209642 | 10501.94 | 0.90% |
| 2025-03-12 | 5.01 | 4.99 | -0.02 | -0.40% | 4.96 | 5.02 | 112439 | 5610.78 | 0.48% |
| 2025-03-11 | 5.02 | 5.01 | -0.01 | -0.20% | 4.96 | 5.02 | 125280 | 6247.24 | 0.54% |
| 2025-03-10 | 5.07 | 5.02 | -0.05 | -0.99% | 5.02 | 5.08 | 116965 | 5895.20 | 0.50% |
| 2025-03-07 | 5.04 | 5.07 | 0.02 | 0.40% | 5.02 | 5.08 | 186803 | 9434.38 | 0.80% |
| 2025-03-06 | 5.10 | 5.05 | -0.04 | -0.79% | 5.01 | 5.10 | 229900 | 11572.78 | 0.98% |
| 2025-03-05 | 5.12 | 5.09 | -0.02 | -0.39% | 5.06 | 5.13 | 130558 | 6638.98 | 0.56% |
| 2025-03-04 | 5.13 | 5.11 | 0.00 | 0.00% | 5.11 | 5.18 | 150682 | 7732.87 | 0.65% |
| 2025-03-03 | 5.22 | 5.11 | -0.11 | -2.11% | 5.10 | 5.26 | 232831 | 12031.64 | 1.00% |
| 2025-02-28 | 5.23 | 5.22 | -0.01 | -0.19% | 5.19 | 5.26 | 171349 | 8954.72 | 0.73% |
| 2025-02-27 | 5.19 | 5.23 | 0.03 | 0.58% | 5.17 | 5.26 | 177766 | 9272.45 | 0.76% |
| 2025-02-26 | 5.15 | 5.20 | 0.05 | 0.97% | 5.15 | 5.20 | 111287 | 5765.61 | 0.48% |
| 2025-02-25 | 5.13 | 5.15 | -0.02 | -0.39% | 5.12 | 5.19 | 162852 | 8381.75 | 0.70% |
| 2025-02-24 | 5.16 | 5.17 | 0.01 | 0.19% | 5.15 | 5.23 | 138331 | 7179.89 | 0.59% |
| 2025-02-21 | 5.21 | 5.16 | -0.04 | -0.77% | 5.15 | 5.22 | 188322 | 9722.31 | 0.81% |
| 2025-02-20 | 5.32 | 5.20 | -0.11 | -2.07% | 5.19 | 5.33 | 214488 | 11191.98 | 0.92% |
| 2025-02-19 | 5.32 | 5.31 | -0.03 | -0.56% | 5.29 | 5.37 | 135161 | 7186.04 | 0.58% |
| 2025-02-18 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.40 | 215592 | 11520.15 | 0.92% |
| 2025-02-17 | 5.22 | 5.29 | 0.06 | 1.15% | 5.19 | 5.33 | 230619 | 12154.73 | 0.99% |
| 2025-02-14 | 5.23 | 5.23 | -0.01 | -0.19% | 5.19 | 5.25 | 143436 | 7478.20 | 0.61% |
| 2025-02-13 | 5.27 | 5.24 | -0.01 | -0.19% | 5.23 | 5.31 | 144794 | 7626.81 | 0.62% |
| 2025-02-12 | 5.26 | 5.25 | -0.01 | -0.19% | 5.19 | 5.28 | 121002 | 6332.27 | 0.52% |
| 2025-02-11 | 5.20 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 185398 | 9713.87 | 0.79% |
| 2025-02-10 | 5.23 | 5.19 | -0.04 | -0.76% | 5.18 | 5.27 | 160853 | 8383.97 | 0.69% |
| 2025-02-07 | 5.18 | 5.23 | 0.05 | 0.97% | 5.14 | 5.26 | 176591 | 9188.89 | 0.76% |
| 2025-02-06 | 5.21 | 5.18 | -0.02 | -0.38% | 5.15 | 5.21 | 159625 | 8257.35 | 0.68% |
| 2025-02-05 | 5.37 | 5.20 | -0.15 | -2.80% | 5.18 | 5.38 | 209730 | 11031.03 | 0.90% |
| 2025-01-27 | 5.28 | 5.35 | 0.10 | 1.90% | 5.25 | 5.39 | 175904 | 9412.79 | 0.75% |
| 2025-01-24 | 5.24 | 5.25 | 0.00 | 0.00% | 5.17 | 5.28 | 172554 | 9006.07 | 0.74% |
| 2025-01-23 | 5.20 | 5.25 | 0.08 | 1.55% | 5.20 | 5.34 | 196775 | 10360.10 | 0.84% |
| 2025-01-22 | 5.20 | 5.17 | -0.03 | -0.58% | 5.14 | 5.23 | 116210 | 6003.28 | 0.50% |
| 2025-01-21 | 5.26 | 5.20 | -0.04 | -0.76% | 5.18 | 5.28 | 112672 | 5873.21 | 0.48% |
| 2025-01-20 | 5.30 | 5.24 | -0.03 | -0.57% | 5.23 | 5.34 | 158187 | 8360.44 | 0.68% |
| 2025-01-17 | 5.23 | 5.27 | 0.04 | 0.76% | 5.16 | 5.27 | 132783 | 6942.20 | 0.57% |
| 2025-01-16 | 5.24 | 5.23 | 0.01 | 0.19% | 5.21 | 5.29 | 136169 | 7146.09 | 0.58% |
| 2025-01-15 | 5.21 | 5.22 | 0.02 | 0.38% | 5.17 | 5.33 | 167580 | 8798.58 | 0.72% |
| 2025-01-14 | 5.08 | 5.20 | 0.13 | 2.56% | 5.08 | 5.20 | 185063 | 9550.29 | 0.79% |
| 2025-01-13 | 5.07 | 5.07 | -0.02 | -0.39% | 5.00 | 5.11 | 153685 | 7779.14 | 0.66% |
| 2025-01-10 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.16 | 133873 | 6828.99 | 0.57% |
| 2025-01-09 | 5.25 | 5.13 | -0.14 | -2.66% | 5.12 | 5.25 | 191901 | 9907.90 | 0.82% |
| 2025-01-08 | 5.24 | 5.27 | 0.01 | 0.19% | 5.16 | 5.31 | 161810 | 8485.13 | 0.69% |
| 2025-01-07 | 5.33 | 5.26 | -0.09 | -1.68% | 5.18 | 5.36 | 191123 | 10050.86 | 0.82% |
| 2025-01-06 | 5.32 | 5.35 | 0.01 | 0.19% | 5.28 | 5.38 | 176990 | 9423.57 | 0.76% |
| 2025-01-03 | 5.40 | 5.34 | -0.09 | -1.66% | 5.30 | 5.47 | 239657 | 12864.21 | 1.03% |
| 2025-01-02 | 5.65 | 5.43 | -0.18 | -3.21% | 5.37 | 5.73 | 318515 | 17689.34 | 1.36% |
| 2024-12-31 | 5.68 | 5.61 | -0.08 | -1.41% | 5.60 | 5.73 | 173437 | 9818.99 | 0.74% |
| 2024-12-30 | 5.67 | 5.69 | 0.00 | 0.00% | 5.65 | 5.76 | 162554 | 9276.03 | 0.70% |
| 2024-12-27 | 5.59 | 5.69 | 0.08 | 1.43% | 5.58 | 5.71 | 242131 | 13698.83 | 1.04% |
| 2024-12-26 | 5.62 | 5.61 | -0.03 | -0.53% | 5.54 | 5.67 | 203867 | 11393.07 | 0.87% |
| 2024-12-25 | 5.64 | 5.64 | 0.04 | 0.71% | 5.54 | 5.67 | 270316 | 15188.02 | 1.16% |
| 2024-12-24 | 5.41 | 5.60 | 0.18 | 3.32% | 5.41 | 5.60 | 307217 | 17027.49 | 1.32% |
| 2024-12-23 | 5.40 | 5.42 | 0.02 | 0.37% | 5.39 | 5.49 | 181463 | 9878.08 | 0.78% |
| 2024-12-20 | 5.39 | 5.40 | 0.02 | 0.37% | 5.36 | 5.48 | 179187 | 9697.47 | 0.77% |
| 2024-12-19 | 5.48 | 5.38 | -0.13 | -2.36% | 5.35 | 5.50 | 211161 | 11400.74 | 0.90% |
| 2024-12-18 | 5.50 | 5.51 | 0.03 | 0.55% | 5.48 | 5.58 | 202260 | 11210.37 | 0.87% |
| 2024-12-17 | 5.49 | 5.48 | -0.01 | -0.18% | 5.42 | 5.54 | 230984 | 12665.74 | 0.99% |
| 2024-12-16 | 5.32 | 5.49 | 0.17 | 3.20% | 5.32 | 5.49 | 295581 | 16057.52 | 1.27% |
| 2024-12-13 | 5.47 | 5.32 | -0.18 | -3.27% | 5.31 | 5.48 | 267386 | 14404.17 | 1.14% |
| 2024-12-12 | 5.42 | 5.50 | 0.08 | 1.48% | 5.38 | 5.54 | 223880 | 12260.72 | 0.96% |
| 2024-12-11 | 5.38 | 5.42 | 0.05 | 0.93% | 5.37 | 5.45 | 154078 | 8343.68 | 0.66% |
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。
