| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.06 | 6.03 | 0.06 | 1.01% | 6.01 | 6.14 | 376259 | 22842.35 | 2.41% |
| 2025-10-23 | 5.94 | 5.97 | 0.02 | 0.34% | 5.92 | 5.99 | 180947 | 10769.28 | 1.16% |
| 2025-10-22 | 5.95 | 5.95 | 0.00 | 0.00% | 5.92 | 6.02 | 194647 | 11628.72 | 1.25% |
| 2025-10-21 | 5.92 | 5.95 | 0.03 | 0.51% | 5.88 | 5.95 | 214076 | 12675.76 | 1.37% |
| 2025-10-20 | 5.94 | 5.92 | 0.02 | 0.34% | 5.90 | 5.95 | 167426 | 9908.44 | 1.07% |
| 2025-10-17 | 6.03 | 5.90 | -0.14 | -2.32% | 5.88 | 6.04 | 346420 | 20628.02 | 2.22% |
| 2025-10-16 | 6.11 | 6.04 | -0.08 | -1.31% | 6.03 | 6.11 | 232218 | 14062.19 | 1.49% |
| 2025-10-15 | 6.08 | 6.12 | 0.06 | 0.99% | 6.02 | 6.13 | 279667 | 16967.64 | 1.79% |
| 2025-10-14 | 6.08 | 6.06 | -0.02 | -0.33% | 6.03 | 6.15 | 356547 | 21759.15 | 2.28% |
| 2025-10-13 | 6.06 | 6.08 | -0.14 | -2.25% | 6.02 | 6.11 | 362352 | 21989.46 | 2.32% |
| 2025-10-10 | 6.12 | 6.22 | 0.08 | 1.30% | 6.09 | 6.25 | 541584 | 33544.43 | 3.46% |
| 2025-10-09 | 6.06 | 6.14 | 0.09 | 1.49% | 6.06 | 6.19 | 385732 | 23598.63 | 2.47% |
| 2025-09-30 | 6.07 | 6.05 | 0.01 | 0.17% | 6.04 | 6.10 | 236156 | 14327.03 | 1.51% |
| 2025-09-29 | 6.09 | 6.04 | -0.06 | -0.98% | 6.01 | 6.11 | 287309 | 17389.56 | 1.84% |
| 2025-09-26 | 6.25 | 6.10 | -0.08 | -1.29% | 6.09 | 6.28 | 385735 | 23772.61 | 2.47% |
| 2025-09-25 | 6.01 | 6.18 | 0.10 | 1.64% | 5.99 | 6.19 | 441056 | 26808.06 | 2.82% |
| 2025-09-24 | 5.99 | 6.10 | 0.12 | 2.01% | 5.92 | 6.16 | 337563 | 20603.15 | 2.16% |
| 2025-09-23 | 6.11 | 5.98 | -0.12 | -1.97% | 5.88 | 6.13 | 345793 | 20664.16 | 2.21% |
| 2025-09-22 | 6.14 | 6.10 | -0.02 | -0.33% | 6.07 | 6.15 | 194608 | 11861.65 | 1.24% |
| 2025-09-19 | 6.08 | 6.12 | 0.02 | 0.33% | 6.07 | 6.15 | 302420 | 18455.51 | 1.93% |
| 2025-09-18 | 6.22 | 6.10 | -0.12 | -1.93% | 6.05 | 6.29 | 525501 | 32415.13 | 3.36% |
| 2025-09-17 | 6.24 | 6.22 | -0.05 | -0.80% | 6.18 | 6.26 | 385701 | 23954.70 | 2.47% |
| 2025-09-16 | 6.25 | 6.27 | 0.01 | 0.16% | 6.21 | 6.35 | 480497 | 30144.56 | 3.07% |
| 2025-09-15 | 6.17 | 6.26 | 0.16 | 2.62% | 6.13 | 6.28 | 622312 | 38780.66 | 3.98% |
| 2025-09-12 | 6.14 | 6.10 | -0.03 | -0.49% | 6.10 | 6.14 | 216549 | 13252.67 | 1.39% |
| 2025-09-11 | 6.08 | 6.13 | 0.03 | 0.49% | 6.06 | 6.13 | 223484 | 13617.20 | 1.43% |
| 2025-09-10 | 6.08 | 6.10 | 0.02 | 0.33% | 6.07 | 6.11 | 159556 | 9715.37 | 1.02% |
| 2025-09-09 | 6.13 | 6.08 | -0.08 | -1.30% | 6.08 | 6.14 | 243627 | 14877.26 | 1.56% |
| 2025-09-08 | 6.20 | 6.16 | -0.02 | -0.32% | 6.13 | 6.21 | 288322 | 17763.26 | 1.84% |
| 2025-09-05 | 6.11 | 6.18 | 0.07 | 1.15% | 6.05 | 6.21 | 276495 | 16952.25 | 1.77% |
| 2025-09-04 | 6.10 | 6.11 | 0.01 | 0.16% | 6.05 | 6.13 | 277957 | 16958.81 | 1.78% |
| 2025-09-03 | 6.19 | 6.10 | -0.09 | -1.45% | 6.10 | 6.20 | 272603 | 16726.43 | 1.74% |
| 2025-09-02 | 6.30 | 6.19 | -0.11 | -1.75% | 6.15 | 6.32 | 439097 | 27229.97 | 2.81% |
| 2025-09-01 | 6.39 | 6.30 | -0.11 | -1.72% | 6.27 | 6.40 | 516286 | 32618.95 | 3.30% |
| 2025-08-29 | 6.33 | 6.41 | 0.07 | 1.10% | 6.32 | 6.56 | 563151 | 36184.73 | 3.60% |
| 2025-08-28 | 6.29 | 6.34 | 0.03 | 0.48% | 6.23 | 6.35 | 475842 | 29989.31 | 3.04% |
| 2025-08-27 | 6.47 | 6.31 | -0.16 | -2.47% | 6.31 | 6.50 | 570092 | 36566.26 | 3.65% |
| 2025-08-26 | 6.49 | 6.47 | -0.02 | -0.31% | 6.43 | 6.52 | 464999 | 30102.00 | 2.97% |
| 2025-08-25 | 6.46 | 6.49 | -0.03 | -0.46% | 6.46 | 6.59 | 677183 | 44050.56 | 4.33% |
| 2025-08-22 | 6.46 | 6.52 | 0.05 | 0.77% | 6.40 | 6.66 | 909383 | 59459.07 | 5.82% |
| 2025-08-21 | 6.37 | 6.47 | 0.10 | 1.57% | 6.35 | 6.48 | 766799 | 49352.01 | 4.90% |
| 2025-08-20 | 6.31 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 477028 | 30138.04 | 3.05% |
| 2025-08-19 | 6.32 | 6.31 | -0.02 | -0.32% | 6.29 | 6.33 | 367442 | 23172.64 | 2.35% |
| 2025-08-18 | 6.29 | 6.33 | 0.02 | 0.32% | 6.28 | 6.34 | 490442 | 30971.94 | 3.14% |
| 2025-08-15 | 6.30 | 6.31 | 0.06 | 0.96% | 6.29 | 6.35 | 420262 | 26535.13 | 2.69% |
| 2025-08-14 | 6.26 | 6.25 | -0.01 | -0.16% | 6.23 | 6.33 | 404469 | 25341.57 | 2.59% |
| 2025-08-13 | 6.24 | 6.26 | 0.02 | 0.32% | 6.23 | 6.26 | 259434 | 16198.79 | 1.66% |
| 2025-08-12 | 6.26 | 6.24 | -0.03 | -0.48% | 6.23 | 6.29 | 231218 | 14464.15 | 1.48% |
| 2025-08-11 | 6.25 | 6.27 | 0.02 | 0.32% | 6.21 | 6.27 | 220977 | 13819.95 | 1.41% |
| 2025-08-08 | 6.30 | 6.25 | -0.11 | -1.73% | 6.24 | 6.30 | 340559 | 21333.30 | 2.18% |
| 2025-08-07 | 6.25 | 6.36 | 0.11 | 1.76% | 6.20 | 6.43 | 595615 | 37655.32 | 3.81% |
| 2025-08-06 | 6.27 | 6.25 | -0.02 | -0.32% | 6.20 | 6.27 | 298986 | 18626.83 | 1.91% |
| 2025-08-05 | 6.25 | 6.27 | 0.02 | 0.32% | 6.24 | 6.29 | 272568 | 17070.26 | 1.74% |
| 2025-08-04 | 6.20 | 6.25 | 0.02 | 0.32% | 6.16 | 6.25 | 199502 | 12395.40 | 1.28% |
| 2025-08-01 | 6.23 | 6.23 | 0.00 | 0.00% | 6.16 | 6.27 | 294185 | 18303.23 | 1.88% |
| 2025-07-31 | 6.28 | 6.23 | -0.10 | -1.58% | 6.21 | 6.33 | 417859 | 26184.56 | 2.67% |
| 2025-07-30 | 6.42 | 6.33 | -0.15 | -2.31% | 6.30 | 6.45 | 538550 | 34266.77 | 3.44% |
| 2025-07-29 | 6.44 | 6.48 | 0.01 | 0.15% | 6.41 | 6.58 | 579787 | 37512.57 | 3.71% |
| 2025-07-28 | 6.80 | 6.47 | -0.37 | -5.41% | 6.40 | 6.80 | 1281948 | 83510.27 | 8.20% |
| 2025-07-25 | 6.99 | 6.84 | 0.09 | 1.33% | 6.60 | 7.00 | 1671894 | 113475.01 | 10.69% |
| 2025-07-24 | 6.60 | 6.75 | 0.09 | 1.35% | 6.57 | 6.83 | 1169391 | 78231.09 | 7.48% |
| 2025-07-23 | 6.55 | 6.66 | 0.11 | 1.68% | 6.53 | 6.88 | 1876617 | 126780.41 | 12.00% |
| 2025-07-22 | 6.45 | 6.55 | 0.07 | 1.08% | 6.40 | 6.67 | 1014455 | 66165.57 | 6.49% |
| 2025-07-21 | 6.56 | 6.48 | 0.07 | 1.09% | 6.40 | 6.75 | 1129548 | 73909.25 | 7.23% |
| 2025-07-18 | 6.38 | 6.41 | 0.01 | 0.16% | 6.32 | 6.47 | 567900 | 36255.30 | 3.63% |
| 2025-07-17 | 6.18 | 6.40 | 0.18 | 2.89% | 6.16 | 6.42 | 1080248 | 68613.12 | 6.91% |
| 2025-07-16 | 6.10 | 6.22 | 0.11 | 1.80% | 6.10 | 6.34 | 651522 | 40672.08 | 4.17% |
| 2025-07-15 | 6.18 | 6.11 | -0.07 | -1.13% | 6.07 | 6.19 | 293208 | 17934.00 | 1.88% |
| 2025-07-14 | 6.16 | 6.18 | 0.00 | 0.00% | 6.15 | 6.23 | 299110 | 18519.04 | 1.91% |
| 2025-07-11 | 6.15 | 6.18 | 0.02 | 0.32% | 6.12 | 6.22 | 300738 | 18567.14 | 1.92% |
| 2025-07-10 | 6.12 | 6.16 | 0.02 | 0.33% | 6.10 | 6.17 | 225514 | 13857.75 | 1.44% |
| 2025-07-09 | 6.21 | 6.14 | -0.02 | -0.32% | 6.13 | 6.22 | 258677 | 15950.59 | 1.65% |
| 2025-07-08 | 6.10 | 6.16 | 0.07 | 1.15% | 6.08 | 6.17 | 283817 | 17359.00 | 1.82% |
| 2025-07-07 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 144161 | 8815.56 | 0.92% |
| 2025-07-04 | 6.18 | 6.11 | -0.06 | -0.97% | 6.11 | 6.19 | 232103 | 14250.81 | 1.48% |
| 2025-07-03 | 6.16 | 6.17 | 0.01 | 0.16% | 6.15 | 6.20 | 214769 | 13250.29 | 1.37% |
| 2025-07-02 | 6.19 | 6.16 | -0.04 | -0.65% | 6.14 | 6.20 | 231204 | 14266.07 | 1.48% |
| 2025-07-01 | 6.22 | 6.20 | -0.02 | -0.32% | 6.16 | 6.23 | 276071 | 17068.71 | 1.77% |
| 2025-06-30 | 6.23 | 6.22 | 0.02 | 0.32% | 6.20 | 6.24 | 275540 | 17118.65 | 1.76% |
| 2025-06-27 | 6.20 | 6.20 | 0.03 | 0.49% | 6.17 | 6.25 | 308612 | 19147.54 | 1.97% |
大众交通(600611)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。
