| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.89 | 3.87 | -0.02 | -0.51% | 3.83 | 3.89 | 118592 | 4567.80 | 0.74% |
| 2025-12-16 | 3.94 | 3.89 | -0.05 | -1.27% | 3.88 | 3.95 | 141282 | 5521.40 | 0.88% |
| 2025-12-15 | 3.94 | 3.94 | -0.01 | -0.25% | 3.93 | 3.96 | 70681 | 2787.10 | 0.44% |
| 2025-12-12 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.96 | 66339 | 2618.18 | 0.41% |
| 2025-12-11 | 4.00 | 3.95 | -0.05 | -1.25% | 3.94 | 4.01 | 86021 | 3407.38 | 0.53% |
| 2025-12-10 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.01 | 103498 | 4116.99 | 0.64% |
| 2025-12-09 | 4.00 | 3.97 | -0.03 | -0.75% | 3.97 | 4.01 | 82479 | 3281.62 | 0.51% |
| 2025-12-08 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.02 | 96831 | 3877.63 | 0.60% |
| 2025-12-05 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 90516 | 3616.57 | 0.56% |
| 2025-12-04 | 4.04 | 4.00 | -0.05 | -1.23% | 3.99 | 4.05 | 123432 | 4946.91 | 0.77% |
| 2025-12-03 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.09 | 179034 | 7250.20 | 1.11% |
| 2025-12-02 | 3.98 | 4.02 | 0.04 | 1.01% | 3.96 | 4.02 | 116000 | 4635.74 | 0.72% |
| 2025-12-01 | 3.95 | 3.98 | 0.03 | 0.76% | 3.94 | 3.98 | 86787 | 3443.51 | 0.54% |
| 2025-11-28 | 3.94 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 102359 | 4033.56 | 0.64% |
| 2025-11-27 | 3.97 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 164593 | 6532.40 | 1.02% |
| 2025-11-26 | 4.03 | 3.98 | -0.05 | -1.24% | 3.96 | 4.03 | 147564 | 5903.19 | 0.92% |
| 2025-11-25 | 3.95 | 4.03 | 0.10 | 2.54% | 3.93 | 4.04 | 241001 | 9632.50 | 1.50% |
| 2025-11-24 | 3.97 | 3.93 | -0.05 | -1.26% | 3.90 | 3.99 | 282695 | 11132.87 | 1.76% |
| 2025-11-21 | 4.22 | 3.98 | -0.30 | -7.01% | 3.97 | 4.22 | 698223 | 28307.76 | 4.34% |
| 2025-11-20 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.30 | 157121 | 6725.27 | 0.98% |
| 2025-11-19 | 4.31 | 4.28 | -0.04 | -0.93% | 4.28 | 4.32 | 189987 | 8157.35 | 1.18% |
| 2025-11-18 | 4.37 | 4.32 | -0.05 | -1.14% | 4.29 | 4.38 | 296623 | 12819.83 | 1.84% |
| 2025-11-17 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.40 | 228396 | 9981.07 | 1.42% |
| 2025-11-14 | 4.34 | 4.39 | 0.04 | 0.92% | 4.34 | 4.44 | 493909 | 21678.72 | 3.07% |
| 2025-11-13 | 4.34 | 4.35 | 0.01 | 0.23% | 4.32 | 4.36 | 177431 | 7699.17 | 1.10% |
| 2025-11-12 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.37 | 177851 | 7732.22 | 1.10% |
| 2025-11-11 | 4.34 | 4.36 | 0.01 | 0.23% | 4.33 | 4.37 | 210650 | 9167.31 | 1.31% |
| 2025-11-10 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.35 | 211344 | 9158.32 | 1.31% |
| 2025-11-07 | 4.33 | 4.33 | -0.02 | -0.46% | 4.32 | 4.35 | 234213 | 10145.32 | 1.46% |
| 2025-11-06 | 4.34 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 331496 | 14387.97 | 2.06% |
| 2025-11-05 | 4.29 | 4.32 | 0.02 | 0.47% | 4.26 | 4.34 | 237703 | 10246.33 | 1.48% |
| 2025-11-04 | 4.25 | 4.30 | 0.04 | 0.94% | 4.25 | 4.31 | 219407 | 9408.43 | 1.36% |
| 2025-11-03 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 161592 | 6877.70 | 1.00% |
| 2025-10-31 | 4.26 | 4.25 | 0.00 | 0.00% | 4.24 | 4.27 | 173833 | 7394.45 | 1.08% |
| 2025-10-30 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.29 | 191834 | 8181.35 | 1.19% |
| 2025-10-29 | 4.33 | 4.28 | -0.05 | -1.15% | 4.26 | 4.33 | 283145 | 12120.50 | 1.76% |
| 2025-10-28 | 4.36 | 4.33 | -0.02 | -0.46% | 4.31 | 4.37 | 310079 | 13460.84 | 1.93% |
| 2025-10-27 | 4.34 | 4.35 | 0.01 | 0.23% | 4.31 | 4.37 | 400273 | 17381.18 | 2.49% |
| 2025-10-24 | 4.36 | 4.34 | 0.00 | 0.00% | 4.32 | 4.41 | 320528 | 13983.89 | 1.99% |
| 2025-10-23 | 4.31 | 4.34 | 0.02 | 0.46% | 4.30 | 4.34 | 237379 | 10258.02 | 1.47% |
| 2025-10-22 | 4.27 | 4.32 | 0.04 | 0.93% | 4.26 | 4.33 | 281119 | 12116.08 | 1.75% |
| 2025-10-21 | 4.24 | 4.28 | 0.04 | 0.94% | 4.22 | 4.29 | 253053 | 10789.69 | 1.57% |
| 2025-10-20 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.24 | 128916 | 5445.35 | 0.80% |
| 2025-10-17 | 4.24 | 4.22 | -0.02 | -0.47% | 4.21 | 4.26 | 205751 | 8727.36 | 1.28% |
| 2025-10-16 | 4.26 | 4.24 | -0.01 | -0.24% | 4.22 | 4.26 | 148558 | 6301.80 | 0.92% |
| 2025-10-15 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.26 | 158837 | 6748.39 | 0.99% |
| 2025-10-14 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.26 | 229600 | 9741.59 | 1.43% |
| 2025-10-13 | 4.20 | 4.23 | -0.02 | -0.47% | 4.18 | 4.23 | 151547 | 6377.00 | 0.94% |
| 2025-10-10 | 4.21 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 175780 | 7444.95 | 1.09% |
| 2025-10-09 | 4.21 | 4.22 | 0.02 | 0.48% | 4.18 | 4.22 | 190319 | 7995.70 | 1.18% |
| 2025-09-30 | 4.20 | 4.20 | -0.01 | -0.24% | 4.19 | 4.21 | 138451 | 5814.49 | 0.86% |
| 2025-09-29 | 4.23 | 4.21 | -0.01 | -0.24% | 4.18 | 4.23 | 196797 | 8258.03 | 1.22% |
| 2025-09-26 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.24 | 139281 | 5885.54 | 0.87% |
| 2025-09-25 | 4.26 | 4.22 | -0.05 | -1.17% | 4.22 | 4.27 | 222770 | 9428.52 | 1.38% |
| 2025-09-24 | 4.24 | 4.27 | 0.02 | 0.47% | 4.23 | 4.28 | 193475 | 8238.36 | 1.20% |
| 2025-09-23 | 4.33 | 4.25 | -0.09 | -2.07% | 4.22 | 4.33 | 339398 | 14443.45 | 2.11% |
| 2025-09-22 | 4.37 | 4.34 | -0.03 | -0.69% | 4.31 | 4.38 | 281262 | 12186.20 | 1.75% |
| 2025-09-19 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.40 | 359825 | 15655.83 | 2.24% |
| 2025-09-18 | 4.46 | 4.37 | -0.10 | -2.24% | 4.37 | 4.48 | 686046 | 30315.38 | 4.26% |
| 2025-09-17 | 4.45 | 4.47 | -0.05 | -1.11% | 4.42 | 4.53 | 789111 | 35251.26 | 4.90% |
| 2025-09-16 | 4.46 | 4.52 | 0.23 | 5.36% | 4.46 | 4.70 | 1637898 | 74385.98 | 10.18% |
| 2025-09-15 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 172657 | 7418.55 | 1.07% |
| 2025-09-12 | 4.31 | 4.32 | 0.00 | 0.00% | 4.30 | 4.34 | 190389 | 8227.30 | 1.18% |
| 2025-09-11 | 4.32 | 4.32 | -0.03 | -0.69% | 4.29 | 4.33 | 276459 | 11914.03 | 1.72% |
| 2025-09-10 | 4.28 | 4.35 | 0.06 | 1.40% | 4.25 | 4.38 | 516378 | 22318.33 | 3.21% |
| 2025-09-09 | 4.27 | 4.29 | 0.03 | 0.70% | 4.26 | 4.31 | 223295 | 9552.44 | 1.39% |
| 2025-09-08 | 4.25 | 4.26 | 0.00 | 0.00% | 4.24 | 4.28 | 143121 | 6095.30 | 0.89% |
| 2025-09-05 | 4.25 | 4.26 | 0.00 | 0.00% | 4.21 | 4.27 | 156544 | 6635.68 | 0.97% |
| 2025-09-04 | 4.21 | 4.26 | 0.04 | 0.95% | 4.20 | 4.28 | 207817 | 8799.88 | 1.29% |
| 2025-09-03 | 4.27 | 4.22 | -0.05 | -1.17% | 4.21 | 4.27 | 156470 | 6622.03 | 0.97% |
| 2025-09-02 | 4.27 | 4.27 | -0.01 | -0.23% | 4.24 | 4.28 | 169714 | 7223.47 | 1.05% |
| 2025-09-01 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.29 | 172406 | 7364.55 | 1.07% |
| 2025-08-29 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.31 | 226855 | 9732.57 | 1.41% |
| 2025-08-28 | 4.28 | 4.30 | 0.02 | 0.47% | 4.26 | 4.31 | 302785 | 12962.70 | 1.88% |
| 2025-08-27 | 4.37 | 4.28 | -0.09 | -2.06% | 4.28 | 4.38 | 420686 | 18198.50 | 2.61% |
| 2025-08-26 | 4.37 | 4.37 | -0.02 | -0.46% | 4.35 | 4.39 | 346482 | 15145.71 | 2.15% |
| 2025-08-25 | 4.34 | 4.39 | 0.06 | 1.39% | 4.33 | 4.46 | 631190 | 27698.61 | 3.92% |
| 2025-08-22 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.34 | 259508 | 11194.87 | 1.61% |
| 2025-08-21 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 253922 | 10971.26 | 1.58% |
| 2025-08-20 | 4.29 | 4.31 | 0.02 | 0.47% | 4.28 | 4.31 | 187468 | 8061.76 | 1.16% |
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。
