| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 5.12 | 5.08 | -0.03 | -0.59% | 5.07 | 5.15 | 201562 | 10276.56 | 0.86% |
| 2025-06-26 | 5.18 | 5.11 | -0.07 | -1.35% | 5.11 | 5.18 | 135619 | 6959.35 | 0.58% |
| 2025-06-25 | 5.15 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 163861 | 8435.54 | 0.70% |
| 2025-06-24 | 5.09 | 5.13 | 0.06 | 1.18% | 5.09 | 5.16 | 168940 | 8671.29 | 0.72% |
| 2025-06-23 | 5.13 | 5.07 | -0.08 | -1.55% | 5.05 | 5.16 | 166644 | 8486.90 | 0.71% |
| 2025-06-20 | 5.11 | 5.15 | 0.04 | 0.78% | 5.10 | 5.17 | 107440 | 5524.23 | 0.46% |
| 2025-06-19 | 5.18 | 5.11 | -0.07 | -1.35% | 5.09 | 5.19 | 123345 | 6316.27 | 0.53% |
| 2025-06-18 | 5.22 | 5.18 | -0.03 | -0.58% | 5.16 | 5.24 | 105977 | 5500.94 | 0.45% |
| 2025-06-17 | 5.23 | 5.21 | -0.01 | -0.19% | 5.19 | 5.24 | 112159 | 5844.59 | 0.48% |
| 2025-06-16 | 5.31 | 5.22 | -0.09 | -1.69% | 5.21 | 5.32 | 152232 | 7977.10 | 0.65% |
| 2025-06-13 | 5.32 | 5.31 | -0.01 | -0.19% | 5.30 | 5.36 | 192131 | 10235.56 | 0.82% |
| 2025-06-12 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.34 | 98231 | 5227.63 | 0.42% |
| 2025-06-11 | 5.34 | 5.34 | 0.01 | 0.19% | 5.31 | 5.36 | 104698 | 5588.54 | 0.45% |
| 2025-06-10 | 5.31 | 5.33 | 0.03 | 0.57% | 5.29 | 5.37 | 142029 | 7577.49 | 0.61% |
| 2025-06-09 | 5.32 | 5.30 | -0.01 | -0.19% | 5.27 | 5.34 | 140495 | 7446.85 | 0.60% |
| 2025-06-06 | 5.25 | 5.31 | 0.05 | 0.95% | 5.25 | 5.32 | 110485 | 5850.31 | 0.47% |
| 2025-06-05 | 5.32 | 5.26 | -0.05 | -0.94% | 5.25 | 5.34 | 164967 | 8700.21 | 0.71% |
| 2025-06-04 | 5.27 | 5.31 | 0.04 | 0.76% | 5.23 | 5.33 | 134078 | 7079.56 | 0.57% |
| 2025-06-03 | 5.26 | 5.27 | -0.01 | -0.19% | 5.21 | 5.28 | 132727 | 6969.30 | 0.57% |
| 2025-05-30 | 5.17 | 5.28 | 0.13 | 2.52% | 5.16 | 5.30 | 267328 | 14045.01 | 1.14% |
| 2025-05-29 | 5.30 | 5.32 | 0.02 | 0.38% | 5.28 | 5.33 | 137529 | 7303.85 | 0.59% |
| 2025-05-28 | 5.25 | 5.30 | 0.05 | 0.95% | 5.23 | 5.31 | 128520 | 6779.88 | 0.55% |
| 2025-05-27 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 88745 | 4664.26 | 0.38% |
| 2025-05-26 | 5.26 | 5.27 | 0.01 | 0.19% | 5.25 | 5.31 | 87457 | 4613.68 | 0.37% |
| 2025-05-23 | 5.35 | 5.26 | -0.09 | -1.68% | 5.25 | 5.35 | 139493 | 7389.81 | 0.60% |
| 2025-05-22 | 5.34 | 5.35 | 0.01 | 0.19% | 5.30 | 5.36 | 101934 | 5434.72 | 0.44% |
| 2025-05-21 | 5.30 | 5.34 | 0.03 | 0.56% | 5.29 | 5.35 | 78532 | 4189.18 | 0.34% |
| 2025-05-20 | 5.31 | 5.31 | -0.01 | -0.19% | 5.28 | 5.33 | 84238 | 4468.20 | 0.36% |
| 2025-05-19 | 5.28 | 5.32 | 0.05 | 0.95% | 5.27 | 5.33 | 102128 | 5421.41 | 0.44% |
| 2025-05-16 | 5.31 | 5.27 | -0.05 | -0.94% | 5.25 | 5.36 | 122766 | 6487.52 | 0.53% |
| 2025-05-15 | 5.35 | 5.32 | -0.02 | -0.37% | 5.32 | 5.38 | 96024 | 5133.35 | 0.41% |
| 2025-05-14 | 5.32 | 5.34 | 0.01 | 0.19% | 5.27 | 5.36 | 151443 | 8046.26 | 0.65% |
| 2025-05-13 | 5.33 | 5.33 | 0.00 | 0.00% | 5.30 | 5.37 | 95378 | 5088.94 | 0.41% |
| 2025-05-12 | 5.36 | 5.33 | -0.04 | -0.74% | 5.29 | 5.38 | 192033 | 10230.49 | 0.82% |
| 2025-05-09 | 5.21 | 5.37 | 0.14 | 2.68% | 5.21 | 5.40 | 329115 | 17543.23 | 1.41% |
| 2025-05-08 | 5.21 | 5.23 | 0.01 | 0.19% | 5.16 | 5.25 | 150773 | 7839.30 | 0.65% |
| 2025-05-07 | 5.14 | 5.22 | 0.10 | 1.95% | 5.13 | 5.28 | 241698 | 12606.75 | 1.03% |
| 2025-05-06 | 5.15 | 5.12 | -0.02 | -0.39% | 5.09 | 5.17 | 194053 | 9932.76 | 0.83% |
| 2025-04-30 | 5.23 | 5.14 | -0.09 | -1.72% | 5.13 | 5.28 | 161353 | 8341.10 | 0.69% |
| 2025-04-29 | 5.26 | 5.23 | -0.03 | -0.57% | 5.22 | 5.35 | 158087 | 8325.44 | 0.68% |
| 2025-04-28 | 5.10 | 5.26 | 0.20 | 3.95% | 5.09 | 5.28 | 355959 | 18589.63 | 1.52% |
| 2025-04-25 | 5.06 | 5.06 | 0.01 | 0.20% | 5.02 | 5.08 | 84150 | 4245.93 | 0.36% |
| 2025-04-24 | 5.03 | 5.05 | 0.00 | 0.00% | 5.02 | 5.10 | 88374 | 4475.10 | 0.38% |
| 2025-04-23 | 4.97 | 5.05 | 0.08 | 1.61% | 4.94 | 5.06 | 160845 | 8061.52 | 0.69% |
| 2025-04-22 | 4.88 | 4.97 | 0.08 | 1.64% | 4.88 | 4.99 | 166592 | 8246.54 | 0.71% |
| 2025-04-21 | 4.90 | 4.89 | 0.01 | 0.20% | 4.88 | 4.93 | 104513 | 5123.32 | 0.45% |
| 2025-04-18 | 4.91 | 4.88 | -0.05 | -1.01% | 4.86 | 4.93 | 109714 | 5365.02 | 0.47% |
| 2025-04-17 | 4.95 | 4.93 | -0.01 | -0.20% | 4.90 | 4.95 | 98257 | 4839.44 | 0.42% |
| 2025-04-16 | 4.87 | 4.94 | 0.05 | 1.02% | 4.86 | 4.96 | 173283 | 8505.70 | 0.74% |
| 2025-04-15 | 4.93 | 4.89 | -0.05 | -1.01% | 4.87 | 4.95 | 119527 | 5845.35 | 0.51% |
| 2025-04-14 | 4.86 | 4.94 | 0.08 | 1.65% | 4.86 | 4.99 | 221576 | 10915.26 | 0.95% |
| 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% |
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。
