| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.00 | 5.44 | 0.26 | 5.02% | 4.66 | 5.59 | 2024646 | 103186.43 | 12.58% |
| 2025-04-08 | 4.83 | 5.18 | 0.32 | 6.58% | 4.83 | 5.35 | 2180746 | 112240.68 | 13.55% |
| 2025-04-07 | 5.00 | 4.86 | -0.22 | -4.33% | 4.71 | 5.33 | 2020901 | 101901.86 | 12.55% |
| 2025-04-03 | 4.57 | 5.08 | 0.46 | 9.96% | 4.57 | 5.08 | 1249950 | 61266.07 | 7.77% |
| 2025-04-02 | 4.45 | 4.62 | 0.17 | 3.82% | 4.39 | 4.68 | 664579 | 30188.38 | 4.13% |
| 2025-04-01 | 4.40 | 4.45 | 0.03 | 0.68% | 4.37 | 4.47 | 309311 | 13706.99 | 1.92% |
| 2025-03-31 | 4.36 | 4.42 | 0.03 | 0.68% | 4.31 | 4.46 | 374842 | 16463.14 | 2.33% |
| 2025-03-28 | 4.60 | 4.39 | -0.18 | -3.94% | 4.37 | 4.61 | 437833 | 19480.98 | 2.72% |
| 2025-03-27 | 4.64 | 4.57 | -0.10 | -2.14% | 4.55 | 4.72 | 498405 | 23078.58 | 3.10% |
| 2025-03-26 | 4.53 | 4.67 | 0.09 | 1.97% | 4.49 | 4.69 | 733545 | 33761.17 | 4.56% |
| 2025-03-25 | 4.31 | 4.58 | 0.26 | 6.02% | 4.31 | 4.74 | 889955 | 40098.73 | 5.53% |
| 2025-03-24 | 4.36 | 4.32 | -0.04 | -0.92% | 4.25 | 4.36 | 247276 | 10643.00 | 1.54% |
| 2025-03-21 | 4.33 | 4.36 | 0.03 | 0.69% | 4.29 | 4.42 | 377806 | 16449.79 | 2.35% |
| 2025-03-20 | 4.30 | 4.33 | 0.03 | 0.70% | 4.30 | 4.34 | 177648 | 7681.84 | 1.10% |
| 2025-03-19 | 4.30 | 4.30 | -0.02 | -0.46% | 4.28 | 4.32 | 147862 | 6349.83 | 0.92% |
| 2025-03-18 | 4.30 | 4.32 | 0.02 | 0.47% | 4.26 | 4.33 | 182159 | 7831.27 | 1.13% |
| 2025-03-17 | 4.27 | 4.30 | 0.03 | 0.70% | 4.27 | 4.35 | 249826 | 10761.94 | 1.55% |
| 2025-03-14 | 4.18 | 4.27 | 0.07 | 1.67% | 4.18 | 4.28 | 284684 | 12087.71 | 1.77% |
| 2025-03-13 | 4.22 | 4.20 | -0.03 | -0.71% | 4.16 | 4.23 | 161791 | 6777.90 | 1.01% |
| 2025-03-12 | 4.20 | 4.23 | 0.02 | 0.48% | 4.19 | 4.24 | 167637 | 7065.05 | 1.04% |
| 2025-03-11 | 4.19 | 4.21 | 0.00 | 0.00% | 4.16 | 4.21 | 169544 | 7089.57 | 1.05% |
| 2025-03-10 | 4.22 | 4.21 | -0.07 | -1.64% | 4.20 | 4.29 | 238836 | 10094.87 | 1.48% |
| 2025-03-07 | 4.15 | 4.28 | 0.11 | 2.64% | 4.14 | 4.38 | 496538 | 21237.19 | 3.08% |
| 2025-03-06 | 4.14 | 4.17 | 0.00 | 0.00% | 4.13 | 4.18 | 188216 | 7822.65 | 1.17% |
| 2025-03-05 | 4.19 | 4.17 | -0.03 | -0.71% | 4.12 | 4.19 | 193302 | 8016.73 | 1.20% |
| 2025-03-04 | 4.18 | 4.20 | 0.00 | 0.00% | 4.15 | 4.21 | 174400 | 7287.29 | 1.08% |
| 2025-03-03 | 4.24 | 4.20 | -0.04 | -0.94% | 4.18 | 4.27 | 215990 | 9132.95 | 1.34% |
| 2025-02-28 | 4.23 | 4.24 | -0.01 | -0.24% | 4.22 | 4.29 | 226327 | 9627.53 | 1.41% |
| 2025-02-27 | 4.26 | 4.25 | -0.02 | -0.47% | 4.22 | 4.30 | 234182 | 9978.31 | 1.45% |
| 2025-02-26 | 4.24 | 4.27 | 0.02 | 0.47% | 4.24 | 4.30 | 182836 | 7805.69 | 1.14% |
| 2025-02-25 | 4.30 | 4.25 | -0.09 | -2.07% | 4.23 | 4.31 | 271541 | 11597.09 | 1.69% |
| 2025-02-24 | 4.25 | 4.34 | 0.07 | 1.64% | 4.25 | 4.38 | 290493 | 12545.15 | 1.80% |
| 2025-02-21 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.32 | 233416 | 9987.17 | 1.45% |
| 2025-02-20 | 4.33 | 4.30 | -0.06 | -1.38% | 4.29 | 4.34 | 218512 | 9415.67 | 1.36% |
| 2025-02-19 | 4.34 | 4.36 | 0.02 | 0.46% | 4.30 | 4.36 | 246014 | 10638.20 | 1.53% |
| 2025-02-18 | 4.42 | 4.34 | -0.09 | -2.03% | 4.31 | 4.42 | 333447 | 14562.48 | 2.07% |
| 2025-02-17 | 4.46 | 4.43 | -0.05 | -1.12% | 4.36 | 4.47 | 328170 | 14446.23 | 2.04% |
| 2025-02-14 | 4.53 | 4.48 | 0.00 | 0.00% | 4.46 | 4.59 | 400052 | 18102.07 | 2.49% |
| 2025-02-13 | 4.56 | 4.48 | -0.13 | -2.82% | 4.47 | 4.61 | 503504 | 22791.17 | 3.13% |
| 2025-02-12 | 4.44 | 4.61 | 0.17 | 3.83% | 4.41 | 4.62 | 779715 | 35273.57 | 4.84% |
| 2025-02-11 | 4.32 | 4.44 | 0.08 | 1.83% | 4.29 | 4.49 | 555711 | 24346.46 | 3.45% |
| 2025-02-10 | 4.30 | 4.36 | 0.05 | 1.16% | 4.28 | 4.37 | 352281 | 15226.95 | 2.19% |
| 2025-02-07 | 4.24 | 4.31 | 0.05 | 1.17% | 4.21 | 4.37 | 414804 | 17846.12 | 2.58% |
| 2025-02-06 | 4.23 | 4.26 | 0.01 | 0.24% | 4.17 | 4.26 | 365658 | 15421.18 | 2.27% |
| 2025-02-05 | 4.36 | 4.25 | -0.09 | -2.07% | 4.23 | 4.38 | 314279 | 13422.41 | 1.95% |
| 2025-01-27 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.41 | 276076 | 12068.33 | 1.72% |
| 2025-01-24 | 4.39 | 4.34 | -0.06 | -1.36% | 4.26 | 4.39 | 351095 | 15173.65 | 2.18% |
| 2025-01-23 | 4.41 | 4.40 | 0.04 | 0.92% | 4.38 | 4.48 | 440734 | 19536.26 | 2.74% |
| 2025-01-22 | 4.35 | 4.36 | 0.03 | 0.69% | 4.33 | 4.49 | 369299 | 16174.93 | 2.29% |
| 2025-01-21 | 4.41 | 4.33 | -0.05 | -1.14% | 4.31 | 4.43 | 295337 | 12841.78 | 1.83% |
| 2025-01-20 | 4.43 | 4.38 | -0.01 | -0.23% | 4.38 | 4.46 | 292339 | 12918.24 | 1.82% |
| 2025-01-17 | 4.43 | 4.39 | -0.07 | -1.57% | 4.36 | 4.44 | 377670 | 16599.30 | 2.35% |
| 2025-01-16 | 4.51 | 4.46 | -0.06 | -1.33% | 4.44 | 4.62 | 521455 | 23589.76 | 3.24% |
| 2025-01-15 | 4.60 | 4.52 | -0.11 | -2.38% | 4.48 | 4.69 | 440071 | 19985.92 | 2.73% |
| 2025-01-14 | 4.39 | 4.63 | 0.24 | 5.47% | 4.38 | 4.64 | 633964 | 28766.38 | 3.94% |
| 2025-01-13 | 4.44 | 4.39 | -0.18 | -3.94% | 4.36 | 4.54 | 523103 | 23117.70 | 3.25% |
| 2025-01-10 | 4.34 | 4.57 | 0.22 | 5.06% | 4.28 | 4.75 | 902590 | 40724.75 | 5.61% |
| 2025-01-09 | 4.46 | 4.35 | -0.15 | -3.33% | 4.33 | 4.46 | 446645 | 19595.29 | 2.77% |
| 2025-01-08 | 4.58 | 4.50 | -0.09 | -1.96% | 4.36 | 4.58 | 540669 | 24156.20 | 3.36% |
| 2025-01-07 | 4.54 | 4.59 | 0.05 | 1.10% | 4.45 | 4.62 | 509105 | 23070.33 | 3.16% |
| 2025-01-06 | 4.74 | 4.54 | -0.25 | -5.22% | 4.50 | 4.78 | 591655 | 27135.41 | 3.68% |
| 2025-01-03 | 4.85 | 4.79 | -0.17 | -3.43% | 4.64 | 5.05 | 779076 | 37345.09 | 4.84% |
| 2025-01-02 | 4.85 | 4.96 | 0.19 | 3.98% | 4.80 | 5.10 | 964647 | 47797.08 | 5.99% |
| 2024-12-31 | 4.84 | 4.77 | -0.08 | -1.65% | 4.69 | 4.99 | 734263 | 35524.47 | 4.56% |
| 2024-12-30 | 5.08 | 4.85 | -0.35 | -6.73% | 4.81 | 5.31 | 988620 | 49552.13 | 6.14% |
| 2024-12-27 | 5.58 | 5.20 | -0.35 | -6.31% | 5.18 | 5.59 | 1075302 | 56812.61 | 6.68% |
| 2024-12-26 | 5.57 | 5.55 | -0.15 | -2.63% | 5.39 | 5.94 | 1245063 | 69820.13 | 7.73% |
| 2024-12-25 | 5.60 | 5.70 | 0.11 | 1.97% | 5.49 | 6.05 | 1899246 | 109009.97 | 11.80% |
| 2024-12-24 | 5.00 | 5.59 | 0.51 | 10.04% | 4.89 | 5.59 | 959786 | 51579.38 | 5.96% |
| 2024-12-23 | 5.34 | 5.08 | 0.00 | 0.00% | 4.91 | 5.58 | 1754336 | 92531.36 | 10.90% |
| 2024-12-20 | 4.70 | 5.08 | 0.46 | 9.96% | 4.70 | 5.08 | 739201 | 37325.33 | 4.59% |
| 2024-12-19 | 4.85 | 4.62 | -0.45 | -8.88% | 4.56 | 5.00 | 1257072 | 59816.63 | 7.81% |
| 2024-12-18 | 4.69 | 5.07 | 0.17 | 3.47% | 4.60 | 5.39 | 1610511 | 80139.99 | 10.01% |
| 2024-12-17 | 4.83 | 4.90 | 0.21 | 4.48% | 4.76 | 5.16 | 1899767 | 94671.73 | 11.80% |
| 2024-12-16 | 4.24 | 4.69 | 0.43 | 10.09% | 4.24 | 4.69 | 1047231 | 46533.94 | 6.51% |
| 2024-12-13 | 4.23 | 4.26 | -0.01 | -0.23% | 4.21 | 4.41 | 828855 | 35665.23 | 5.15% |
| 2024-12-12 | 4.04 | 4.27 | 0.22 | 5.43% | 4.03 | 4.46 | 988709 | 42322.43 | 6.14% |
| 2024-12-11 | 3.98 | 4.05 | 0.05 | 1.25% | 3.98 | 4.06 | 180714 | 7291.87 | 1.12% |
| 2024-12-10 | 4.15 | 4.00 | -0.06 | -1.48% | 3.99 | 4.15 | 329454 | 13372.25 | 2.05% |
| 2024-12-09 | 4.05 | 4.06 | 0.04 | 1.00% | 4.00 | 4.06 | 301421 | 12168.60 | 1.87% |
五洲交通(600368)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。
