| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.33 | 6.35 | 0.02 | 0.32% | 6.31 | 6.42 | 187198 | 11914.44 | 1.20% |
| 2025-03-31 | 6.35 | 6.33 | -0.12 | -1.86% | 6.25 | 6.42 | 295912 | 18716.07 | 1.89% |
| 2025-03-28 | 6.59 | 6.45 | -0.13 | -1.98% | 6.45 | 6.62 | 273564 | 17849.79 | 1.75% |
| 2025-03-27 | 6.65 | 6.58 | -0.23 | -3.38% | 6.53 | 6.68 | 593856 | 39125.23 | 3.80% |
| 2025-03-26 | 6.42 | 6.81 | 0.40 | 6.24% | 6.39 | 6.96 | 935160 | 62810.30 | 5.98% |
| 2025-03-25 | 6.45 | 6.41 | -0.06 | -0.93% | 6.40 | 6.47 | 191733 | 12331.75 | 1.23% |
| 2025-03-24 | 6.63 | 6.47 | -0.16 | -2.41% | 6.34 | 6.63 | 421556 | 27216.26 | 2.70% |
| 2025-03-21 | 6.72 | 6.63 | -0.13 | -1.92% | 6.63 | 6.75 | 358916 | 23968.92 | 2.30% |
| 2025-03-20 | 6.80 | 6.76 | -0.05 | -0.73% | 6.75 | 6.84 | 294021 | 19953.04 | 1.88% |
| 2025-03-19 | 6.83 | 6.81 | -0.06 | -0.87% | 6.79 | 6.92 | 367780 | 25183.62 | 2.35% |
| 2025-03-18 | 6.94 | 6.87 | 0.05 | 0.73% | 6.83 | 6.98 | 473052 | 32656.56 | 3.03% |
| 2025-03-17 | 6.77 | 6.82 | 0.06 | 0.89% | 6.76 | 6.87 | 397727 | 27117.36 | 2.54% |
| 2025-03-14 | 6.66 | 6.76 | 0.10 | 1.50% | 6.64 | 6.79 | 362385 | 24396.79 | 2.32% |
| 2025-03-13 | 6.82 | 6.66 | -0.17 | -2.49% | 6.62 | 6.84 | 424302 | 28431.38 | 2.71% |
| 2025-03-12 | 6.83 | 6.83 | 0.01 | 0.15% | 6.82 | 6.88 | 347958 | 23844.66 | 2.23% |
| 2025-03-11 | 6.70 | 6.82 | 0.00 | 0.00% | 6.68 | 6.84 | 307035 | 20802.89 | 1.96% |
| 2025-03-10 | 6.86 | 6.82 | -0.01 | -0.15% | 6.76 | 6.91 | 302978 | 20660.50 | 1.94% |
| 2025-03-07 | 6.91 | 6.83 | -0.12 | -1.73% | 6.78 | 6.94 | 481904 | 33095.77 | 3.08% |
| 2025-03-06 | 6.84 | 6.95 | 0.11 | 1.61% | 6.84 | 6.98 | 537624 | 37237.23 | 3.44% |
| 2025-03-05 | 6.92 | 6.84 | -0.08 | -1.16% | 6.76 | 6.92 | 421608 | 28721.52 | 2.70% |
| 2025-03-04 | 6.83 | 6.92 | 0.09 | 1.32% | 6.78 | 6.93 | 330957 | 22730.49 | 2.12% |
| 2025-03-03 | 6.90 | 6.83 | -0.03 | -0.44% | 6.80 | 6.94 | 397334 | 27313.27 | 2.54% |
| 2025-02-28 | 7.05 | 6.86 | -0.24 | -3.38% | 6.85 | 7.10 | 632865 | 44190.64 | 4.05% |
| 2025-02-27 | 7.28 | 7.10 | -0.19 | -2.61% | 7.03 | 7.30 | 863503 | 61543.52 | 5.52% |
| 2025-02-26 | 7.30 | 7.29 | -0.11 | -1.49% | 7.23 | 7.50 | 1051916 | 77001.67 | 6.73% |
| 2025-02-25 | 7.10 | 7.40 | 0.27 | 3.79% | 7.06 | 7.49 | 1613035 | 118814.21 | 10.32% |
| 2025-02-24 | 7.20 | 7.13 | -0.05 | -0.70% | 7.06 | 7.25 | 754353 | 54010.68 | 4.83% |
| 2025-02-21 | 7.06 | 7.18 | 0.11 | 1.56% | 6.97 | 7.25 | 988996 | 70596.44 | 6.33% |
| 2025-02-20 | 7.05 | 7.07 | -0.07 | -0.98% | 7.02 | 7.13 | 628744 | 44446.05 | 4.02% |
| 2025-02-19 | 7.10 | 7.14 | 0.18 | 2.59% | 7.01 | 7.19 | 936682 | 66438.85 | 5.99% |
| 2025-02-18 | 7.20 | 6.96 | -0.34 | -4.66% | 6.94 | 7.22 | 924626 | 65407.64 | 5.91% |
| 2025-02-17 | 7.45 | 7.30 | -0.02 | -0.27% | 7.18 | 7.48 | 1148459 | 84088.68 | 7.35% |
| 2025-02-14 | 7.52 | 7.32 | -0.43 | -5.55% | 7.27 | 7.52 | 1724538 | 127273.29 | 11.03% |
| 2025-02-13 | 7.46 | 7.75 | 0.34 | 4.59% | 7.36 | 7.99 | 3040380 | 234550.69 | 19.45% |
| 2025-02-12 | 6.79 | 7.41 | 0.67 | 9.94% | 6.75 | 7.41 | 1971127 | 141169.11 | 12.61% |
| 2025-02-11 | 6.91 | 6.74 | -0.22 | -3.16% | 6.71 | 6.92 | 752593 | 50880.88 | 4.81% |
| 2025-02-10 | 6.75 | 6.96 | 0.18 | 2.65% | 6.71 | 6.98 | 1007401 | 69215.23 | 6.44% |
| 2025-02-07 | 6.66 | 6.78 | 0.19 | 2.88% | 6.56 | 6.80 | 1246369 | 83589.10 | 7.97% |
| 2025-02-06 | 6.20 | 6.59 | 0.32 | 5.10% | 6.16 | 6.65 | 1092274 | 70568.83 | 6.99% |
| 2025-02-05 | 6.17 | 6.27 | 0.16 | 2.62% | 6.15 | 6.30 | 512183 | 31998.53 | 3.28% |
| 2025-01-27 | 6.35 | 6.11 | -0.22 | -3.48% | 6.11 | 6.40 | 494489 | 30749.16 | 3.16% |
| 2025-01-24 | 6.22 | 6.33 | 0.09 | 1.44% | 6.18 | 6.38 | 505084 | 31893.38 | 3.23% |
| 2025-01-23 | 6.32 | 6.24 | 0.00 | 0.00% | 6.24 | 6.51 | 679434 | 43374.07 | 4.35% |
| 2025-01-22 | 6.37 | 6.24 | -0.15 | -2.35% | 6.23 | 6.37 | 407062 | 25557.45 | 2.60% |
| 2025-01-21 | 6.54 | 6.39 | -0.09 | -1.39% | 6.32 | 6.57 | 466570 | 29865.02 | 2.98% |
| 2025-01-20 | 6.49 | 6.48 | 0.04 | 0.62% | 6.42 | 6.56 | 576803 | 37510.36 | 3.69% |
| 2025-01-17 | 6.53 | 6.44 | -0.12 | -1.83% | 6.36 | 6.54 | 673646 | 43323.39 | 4.31% |
| 2025-01-16 | 6.50 | 6.56 | 0.08 | 1.23% | 6.50 | 6.80 | 1118978 | 74290.50 | 7.16% |
| 2025-01-15 | 6.64 | 6.48 | -0.17 | -2.56% | 6.44 | 6.70 | 845768 | 55051.77 | 5.41% |
| 2025-01-14 | 6.26 | 6.65 | 0.34 | 5.39% | 6.26 | 6.65 | 1176155 | 76819.75 | 7.52% |
| 2025-01-13 | 6.50 | 6.31 | -0.32 | -4.83% | 6.26 | 6.54 | 1019817 | 65057.47 | 6.52% |
| 2025-01-10 | 6.37 | 6.63 | 0.30 | 4.74% | 6.27 | 6.92 | 1743300 | 114982.03 | 11.15% |
| 2025-01-09 | 6.21 | 6.33 | 0.05 | 0.80% | 6.20 | 6.42 | 604190 | 38329.51 | 3.86% |
| 2025-01-08 | 6.35 | 6.28 | -0.03 | -0.48% | 6.07 | 6.48 | 677220 | 42400.28 | 4.33% |
| 2025-01-07 | 6.14 | 6.31 | 0.22 | 3.61% | 6.12 | 6.36 | 687757 | 42954.25 | 4.40% |
| 2025-01-06 | 6.25 | 6.09 | -0.20 | -3.18% | 6.05 | 6.27 | 615578 | 37829.39 | 3.94% |
| 2025-01-03 | 6.69 | 6.29 | -0.39 | -5.84% | 6.25 | 6.72 | 787149 | 50663.63 | 5.04% |
| 2025-01-02 | 6.85 | 6.68 | -0.22 | -3.19% | 6.60 | 6.97 | 603074 | 40990.42 | 3.86% |
| 2024-12-31 | 7.10 | 6.90 | -0.21 | -2.95% | 6.88 | 7.15 | 615026 | 42847.23 | 3.93% |
| 2024-12-30 | 7.16 | 7.11 | -0.03 | -0.42% | 7.03 | 7.25 | 387481 | 27596.90 | 2.48% |
| 2024-12-27 | 7.10 | 7.14 | 0.02 | 0.28% | 7.08 | 7.30 | 587063 | 42278.49 | 3.76% |
| 2024-12-26 | 7.06 | 7.12 | 0.01 | 0.14% | 7.05 | 7.23 | 498122 | 35634.56 | 3.19% |
| 2024-12-25 | 7.32 | 7.11 | -0.25 | -3.40% | 7.03 | 7.35 | 721669 | 51472.59 | 4.62% |
| 2024-12-24 | 7.50 | 7.36 | -0.06 | -0.81% | 7.31 | 7.57 | 511362 | 37759.80 | 3.27% |
| 2024-12-23 | 7.91 | 7.42 | -0.49 | -6.19% | 7.30 | 7.91 | 877204 | 66451.07 | 5.61% |
| 2024-12-20 | 7.86 | 7.91 | 0.06 | 0.76% | 7.86 | 8.05 | 527360 | 41883.79 | 3.37% |
| 2024-12-19 | 7.81 | 7.85 | -0.15 | -1.88% | 7.75 | 7.92 | 537923 | 42188.67 | 3.44% |
| 2024-12-18 | 7.76 | 8.00 | 0.24 | 3.09% | 7.72 | 8.08 | 845391 | 66646.07 | 5.41% |
| 2024-12-17 | 8.04 | 7.76 | -0.33 | -4.08% | 7.76 | 8.12 | 858533 | 68048.69 | 5.49% |
| 2024-12-16 | 8.24 | 8.09 | -0.31 | -3.69% | 8.08 | 8.27 | 1203136 | 97914.62 | 7.70% |
| 2024-12-13 | 8.43 | 8.40 | -0.02 | -0.24% | 8.26 | 8.68 | 1836326 | 155730.53 | 11.75% |
| 2024-12-12 | 8.28 | 8.42 | 0.05 | 0.60% | 8.16 | 8.48 | 1514522 | 125920.91 | 9.69% |
| 2024-12-11 | 8.19 | 8.37 | 0.14 | 1.70% | 8.15 | 8.46 | 1335388 | 110905.77 | 8.54% |
| 2024-12-10 | 8.50 | 8.23 | -0.12 | -1.44% | 8.23 | 8.55 | 1343630 | 111965.38 | 8.59% |
| 2024-12-09 | 8.11 | 8.35 | 0.23 | 2.83% | 8.03 | 8.46 | 1615297 | 134405.25 | 10.33% |
| 2024-12-06 | 8.14 | 8.12 | 0.02 | 0.25% | 7.93 | 8.21 | 1117629 | 90123.79 | 7.15% |
| 2024-12-05 | 8.06 | 8.10 | 0.00 | 0.00% | 8.02 | 8.14 | 716538 | 57988.02 | 4.58% |
| 2024-12-04 | 8.23 | 8.10 | -0.21 | -2.53% | 8.08 | 8.27 | 969748 | 79119.29 | 6.20% |
| 2024-12-03 | 8.40 | 8.31 | -0.08 | -0.95% | 8.19 | 8.41 | 1090918 | 90274.56 | 6.98% |
| 2024-12-02 | 8.18 | 8.39 | 0.20 | 2.44% | 8.18 | 8.43 | 1268380 | 105751.61 | 8.11% |
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。
