| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 6.08 | 6.18 | 0.02 | 0.32% | 6.08 | 6.30 | 376970 | 23409.44 | 2.41% |
| 2025-06-13 | 6.30 | 6.16 | -0.17 | -2.69% | 6.16 | 6.34 | 508948 | 31579.14 | 3.26% |
| 2025-06-12 | 6.33 | 6.33 | -0.14 | -2.16% | 6.31 | 6.41 | 551236 | 34991.21 | 3.53% |
| 2025-06-11 | 6.36 | 6.47 | 0.14 | 2.21% | 6.32 | 6.55 | 789948 | 50817.86 | 5.05% |
| 2025-06-10 | 6.33 | 6.33 | -0.04 | -0.63% | 6.23 | 6.41 | 517834 | 32771.84 | 3.31% |
| 2025-06-09 | 6.32 | 6.37 | 0.05 | 0.79% | 6.31 | 6.37 | 390464 | 24772.76 | 2.50% |
| 2025-06-06 | 6.47 | 6.32 | -0.21 | -3.22% | 6.30 | 6.50 | 846579 | 53796.24 | 5.42% |
| 2025-06-05 | 6.65 | 6.53 | -0.06 | -0.91% | 6.48 | 6.74 | 767991 | 50414.98 | 4.91% |
| 2025-06-04 | 6.60 | 6.59 | -0.04 | -0.60% | 6.44 | 6.60 | 856976 | 55753.50 | 5.48% |
| 2025-06-03 | 6.55 | 6.63 | -0.03 | -0.45% | 6.55 | 6.82 | 1189810 | 79441.79 | 7.61% |
| 2025-05-30 | 6.75 | 6.66 | -0.21 | -3.06% | 6.65 | 7.00 | 1648720 | 111478.20 | 10.55% |
| 2025-05-29 | 6.51 | 6.87 | 0.36 | 5.53% | 6.51 | 7.15 | 2622446 | 181526.38 | 16.77% |
| 2025-05-28 | 6.57 | 6.51 | 0.10 | 1.56% | 6.45 | 6.75 | 1007732 | 66293.73 | 6.45% |
| 2025-05-27 | 6.59 | 6.41 | -0.17 | -2.58% | 6.36 | 6.59 | 860203 | 55382.73 | 5.50% |
| 2025-05-26 | 6.30 | 6.58 | 0.18 | 2.81% | 6.15 | 6.90 | 1414414 | 92862.25 | 9.05% |
| 2025-05-23 | 6.66 | 6.40 | -0.52 | -7.51% | 6.38 | 6.81 | 1841646 | 120534.74 | 11.78% |
| 2025-05-22 | 6.55 | 6.92 | 0.48 | 7.45% | 6.45 | 7.08 | 2574646 | 177618.19 | 16.47% |
| 2025-05-21 | 6.40 | 6.44 | 0.06 | 0.94% | 6.37 | 6.66 | 744750 | 48429.17 | 4.76% |
| 2025-05-20 | 6.40 | 6.38 | 0.08 | 1.27% | 6.32 | 6.44 | 448806 | 28605.27 | 2.87% |
| 2025-05-19 | 6.28 | 6.30 | 0.06 | 0.96% | 6.21 | 6.30 | 312284 | 19581.05 | 2.00% |
| 2025-05-16 | 6.22 | 6.24 | -0.02 | -0.32% | 6.21 | 6.29 | 293612 | 18343.50 | 1.88% |
| 2025-05-15 | 6.47 | 6.26 | -0.21 | -3.25% | 6.25 | 6.48 | 531147 | 33640.90 | 3.40% |
| 2025-05-14 | 6.41 | 6.47 | -0.04 | -0.61% | 6.35 | 6.57 | 754289 | 48608.14 | 4.82% |
| 2025-05-13 | 6.42 | 6.51 | 0.14 | 2.20% | 6.42 | 6.66 | 1105381 | 72284.70 | 7.07% |
| 2025-05-12 | 6.40 | 6.37 | 0.03 | 0.47% | 6.30 | 6.41 | 534528 | 33965.30 | 3.42% |
| 2025-05-09 | 6.58 | 6.34 | -0.16 | -2.46% | 6.33 | 6.59 | 845766 | 54195.51 | 5.41% |
| 2025-05-08 | 6.51 | 6.50 | -0.28 | -4.13% | 6.41 | 6.66 | 1809082 | 118081.93 | 11.57% |
| 2025-05-07 | 6.16 | 6.78 | 0.62 | 10.06% | 6.13 | 6.78 | 2197798 | 145238.88 | 14.06% |
| 2025-05-06 | 5.82 | 6.16 | 0.39 | 6.76% | 5.81 | 6.35 | 1082214 | 66864.89 | 6.92% |
| 2025-04-30 | 5.73 | 5.77 | -0.11 | -1.87% | 5.73 | 5.91 | 315231 | 18354.48 | 2.02% |
| 2025-04-29 | 5.80 | 5.88 | 0.06 | 1.03% | 5.78 | 5.97 | 270185 | 15967.88 | 1.73% |
| 2025-04-28 | 5.90 | 5.82 | -0.10 | -1.69% | 5.80 | 5.92 | 233338 | 13629.20 | 1.49% |
| 2025-04-25 | 5.90 | 5.92 | 0.02 | 0.34% | 5.88 | 5.99 | 317557 | 18893.73 | 2.03% |
| 2025-04-24 | 6.00 | 5.90 | -0.10 | -1.67% | 5.88 | 6.09 | 403326 | 24047.79 | 2.58% |
| 2025-04-23 | 5.98 | 6.00 | 0.06 | 1.01% | 5.91 | 6.05 | 401164 | 23952.34 | 2.57% |
| 2025-04-22 | 5.98 | 5.94 | -0.10 | -1.66% | 5.91 | 6.10 | 397610 | 23776.23 | 2.54% |
| 2025-04-21 | 5.81 | 6.04 | 0.15 | 2.55% | 5.81 | 6.15 | 598899 | 35570.39 | 3.83% |
| 2025-04-18 | 5.69 | 5.89 | 0.17 | 2.97% | 5.68 | 6.20 | 687126 | 40856.19 | 4.40% |
| 2025-04-17 | 5.71 | 5.72 | -0.02 | -0.35% | 5.66 | 5.80 | 206335 | 11868.42 | 1.32% |
| 2025-04-16 | 5.75 | 5.74 | -0.04 | -0.69% | 5.66 | 5.86 | 285427 | 16427.21 | 1.83% |
| 2025-04-15 | 5.90 | 5.78 | -0.08 | -1.37% | 5.73 | 5.90 | 272110 | 15742.71 | 1.74% |
| 2025-04-14 | 5.75 | 5.86 | 0.14 | 2.45% | 5.75 | 5.93 | 394992 | 23101.35 | 2.53% |
| 2025-04-11 | 5.65 | 5.72 | 0.06 | 1.06% | 5.60 | 5.80 | 391814 | 22476.94 | 2.51% |
| 2025-04-10 | 5.62 | 5.66 | 0.12 | 2.17% | 5.59 | 5.79 | 533090 | 30402.99 | 3.41% |
| 2025-04-09 | 5.35 | 5.54 | 0.06 | 1.09% | 4.98 | 5.59 | 628400 | 33417.32 | 4.02% |
| 2025-04-08 | 5.49 | 5.48 | -0.15 | -2.66% | 5.38 | 5.67 | 463790 | 25507.47 | 2.97% |
| 2025-04-07 | 5.68 | 5.63 | -0.62 | -9.92% | 5.63 | 5.87 | 335248 | 19004.21 | 2.14% |
| 2025-04-03 | 6.23 | 6.25 | -0.05 | -0.79% | 6.20 | 6.32 | 238151 | 14909.51 | 1.52% |
| 2025-04-02 | 6.38 | 6.30 | -0.05 | -0.79% | 6.30 | 6.40 | 191173 | 12128.50 | 1.22% |
| 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% |
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。
