| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.79 | 4.88 | 0.09 | 1.88% | 4.78 | 4.88 | 141367 | 6859.41 | 0.90% |
| 2026-03-24 | 4.76 | 4.79 | 0.10 | 2.13% | 4.70 | 4.80 | 164186 | 7793.76 | 1.05% |
| 2026-03-23 | 4.99 | 4.69 | -0.37 | -7.31% | 4.65 | 4.99 | 311754 | 15004.06 | 1.99% |
| 2026-03-20 | 5.23 | 5.06 | -0.16 | -3.07% | 5.06 | 5.24 | 188661 | 9675.10 | 1.21% |
| 2026-03-19 | 5.31 | 5.22 | -0.13 | -2.43% | 5.20 | 5.34 | 173328 | 9122.07 | 1.11% |
| 2026-03-18 | 5.41 | 5.35 | -0.06 | -1.11% | 5.32 | 5.43 | 161415 | 8637.95 | 1.03% |
| 2026-03-17 | 5.42 | 5.41 | -0.01 | -0.18% | 5.40 | 5.46 | 127838 | 6946.13 | 0.82% |
| 2026-03-16 | 5.42 | 5.42 | -0.02 | -0.37% | 5.41 | 5.45 | 116296 | 6305.21 | 0.74% |
| 2026-03-13 | 5.43 | 5.44 | -0.01 | -0.18% | 5.41 | 5.49 | 136173 | 7419.37 | 0.87% |
| 2026-03-12 | 5.46 | 5.45 | -0.02 | -0.37% | 5.43 | 5.48 | 120509 | 6563.22 | 0.77% |
| 2026-03-11 | 5.50 | 5.47 | -0.03 | -0.55% | 5.44 | 5.50 | 122164 | 6673.14 | 0.78% |
| 2026-03-10 | 5.48 | 5.50 | 0.04 | 0.73% | 5.47 | 5.51 | 125048 | 6872.07 | 0.80% |
| 2026-03-09 | 5.48 | 5.46 | -0.07 | -1.27% | 5.41 | 5.48 | 133472 | 7263.17 | 0.85% |
| 2026-03-06 | 5.49 | 5.53 | 0.04 | 0.73% | 5.46 | 5.53 | 111894 | 6154.88 | 0.72% |
| 2026-03-05 | 5.45 | 5.49 | 0.08 | 1.48% | 5.43 | 5.51 | 143175 | 7835.27 | 0.92% |
| 2026-03-04 | 5.46 | 5.41 | -0.05 | -0.92% | 5.40 | 5.47 | 132750 | 7208.02 | 0.85% |
| 2026-03-03 | 5.55 | 5.46 | -0.09 | -1.62% | 5.44 | 5.58 | 246227 | 13545.69 | 1.58% |
| 2026-03-02 | 5.62 | 5.55 | -0.16 | -2.80% | 5.54 | 5.64 | 271447 | 15131.54 | 1.74% |
| 2026-02-27 | 5.70 | 5.71 | 0.00 | 0.00% | 5.66 | 5.72 | 128632 | 7313.70 | 0.82% |
| 2026-02-26 | 5.76 | 5.71 | -0.05 | -0.87% | 5.69 | 5.76 | 177135 | 10121.74 | 1.13% |
| 2026-02-25 | 5.72 | 5.76 | 0.02 | 0.35% | 5.71 | 5.77 | 177851 | 10233.83 | 1.14% |
| 2026-02-24 | 5.76 | 5.74 | 0.06 | 1.06% | 5.71 | 5.76 | 132990 | 7632.19 | 0.85% |
| 2026-02-13 | 5.69 | 5.68 | -0.02 | -0.35% | 5.68 | 5.78 | 152160 | 8710.48 | 0.97% |
| 2026-02-12 | 5.79 | 5.70 | -0.08 | -1.38% | 5.69 | 5.79 | 169808 | 9737.41 | 1.09% |
| 2026-02-11 | 5.90 | 5.78 | -0.09 | -1.53% | 5.78 | 5.90 | 239152 | 13908.55 | 1.53% |
| 2026-02-10 | 5.77 | 5.87 | 0.09 | 1.56% | 5.73 | 5.94 | 386782 | 22544.86 | 2.47% |
| 2026-02-09 | 5.72 | 5.78 | 0.07 | 1.23% | 5.71 | 5.80 | 236922 | 13624.77 | 1.52% |
| 2026-02-06 | 5.71 | 5.71 | -0.01 | -0.17% | 5.65 | 5.73 | 132294 | 7531.38 | 0.85% |
| 2026-02-05 | 5.70 | 5.72 | 0.00 | 0.00% | 5.68 | 5.74 | 130496 | 7456.54 | 0.83% |
| 2026-02-04 | 5.69 | 5.72 | 0.02 | 0.35% | 5.66 | 5.72 | 130544 | 7429.32 | 0.84% |
| 2026-02-03 | 5.67 | 5.70 | 0.05 | 0.88% | 5.64 | 5.71 | 130571 | 7407.36 | 0.84% |
| 2026-02-02 | 5.70 | 5.65 | -0.05 | -0.88% | 5.65 | 5.75 | 164194 | 9354.17 | 1.05% |
| 2026-01-30 | 5.72 | 5.70 | -0.04 | -0.70% | 5.63 | 5.73 | 222886 | 12666.09 | 1.43% |
| 2026-01-29 | 5.71 | 5.74 | 0.00 | 0.00% | 5.63 | 5.78 | 237367 | 13556.80 | 1.52% |
| 2026-01-28 | 5.72 | 5.74 | 0.00 | 0.00% | 5.69 | 5.80 | 206834 | 11858.38 | 1.32% |
| 2026-01-27 | 5.84 | 5.74 | -0.12 | -2.05% | 5.67 | 5.85 | 313254 | 17958.85 | 2.00% |
| 2026-01-26 | 5.99 | 5.86 | -0.22 | -3.62% | 5.83 | 6.00 | 555762 | 32771.66 | 3.56% |
| 2026-01-23 | 5.87 | 6.08 | 0.23 | 3.93% | 5.85 | 6.09 | 814954 | 48888.41 | 5.21% |
| 2026-01-22 | 5.87 | 5.85 | 0.00 | 0.00% | 5.81 | 5.88 | 248971 | 14544.37 | 1.59% |
| 2026-01-21 | 5.80 | 5.85 | 0.02 | 0.34% | 5.78 | 5.88 | 232147 | 13542.86 | 1.48% |
| 2026-01-20 | 5.95 | 5.83 | -0.10 | -1.69% | 5.82 | 5.96 | 342859 | 20116.38 | 2.19% |
| 2026-01-19 | 5.90 | 5.93 | 0.01 | 0.17% | 5.89 | 5.98 | 370216 | 21869.34 | 2.37% |
| 2026-01-16 | 6.01 | 5.92 | -0.21 | -3.43% | 5.92 | 6.08 | 787444 | 47048.58 | 5.04% |
| 2026-01-15 | 6.32 | 6.13 | 0.11 | 1.83% | 6.10 | 6.60 | 1571554 | 99927.33 | 10.05% |
| 2026-01-14 | 5.92 | 6.02 | 0.04 | 0.67% | 5.88 | 6.09 | 878922 | 52497.14 | 5.62% |
| 2026-01-13 | 5.99 | 5.98 | -0.03 | -0.50% | 5.86 | 6.16 | 1143145 | 68940.81 | 7.31% |
| 2026-01-12 | 5.94 | 6.01 | 0.10 | 1.69% | 5.92 | 6.03 | 758380 | 45330.35 | 4.85% |
| 2026-01-09 | 5.88 | 5.91 | 0.00 | 0.00% | 5.86 | 5.94 | 565155 | 33394.29 | 3.62% |
| 2026-01-08 | 5.90 | 5.91 | 0.05 | 0.85% | 5.85 | 5.96 | 706980 | 41724.04 | 4.52% |
| 2026-01-07 | 6.01 | 5.86 | -0.21 | -3.46% | 5.85 | 6.03 | 1466989 | 87132.48 | 9.38% |
| 2026-01-06 | 5.53 | 6.07 | 0.55 | 9.96% | 5.51 | 6.07 | 1443760 | 85896.52 | 9.24% |
| 2026-01-05 | 5.46 | 5.52 | 0.06 | 1.10% | 5.45 | 5.54 | 200429 | 11027.80 | 1.28% |
| 2025-12-31 | 5.46 | 5.46 | 0.00 | 0.00% | 5.43 | 5.48 | 143131 | 7812.90 | 0.92% |
| 2025-12-30 | 5.48 | 5.46 | -0.04 | -0.73% | 5.44 | 5.48 | 164186 | 8969.22 | 1.05% |
| 2025-12-29 | 5.52 | 5.50 | -0.04 | -0.72% | 5.48 | 5.54 | 170264 | 9370.75 | 1.09% |
| 2025-12-26 | 5.56 | 5.54 | -0.01 | -0.18% | 5.51 | 5.57 | 197826 | 10966.91 | 1.27% |
| 2025-12-25 | 5.53 | 5.55 | 0.01 | 0.18% | 5.51 | 5.56 | 178543 | 9882.67 | 1.14% |
| 2025-12-24 | 5.48 | 5.54 | 0.04 | 0.73% | 5.48 | 5.59 | 185711 | 10281.63 | 1.19% |
| 2025-12-23 | 5.60 | 5.50 | -0.15 | -2.65% | 5.48 | 5.65 | 336612 | 18661.32 | 2.15% |
| 2025-12-22 | 5.62 | 5.65 | 0.07 | 1.25% | 5.58 | 5.70 | 448096 | 25288.33 | 2.87% |
| 2025-12-19 | 5.43 | 5.58 | 0.14 | 2.57% | 5.42 | 5.65 | 547776 | 30597.93 | 3.50% |
| 2025-12-18 | 5.42 | 5.44 | -0.04 | -0.73% | 5.41 | 5.52 | 268510 | 14675.62 | 1.72% |
| 2025-12-17 | 5.52 | 5.48 | -0.19 | -3.35% | 5.41 | 5.58 | 601167 | 32880.80 | 3.85% |
| 2025-12-16 | 5.74 | 5.67 | 0.25 | 4.61% | 5.67 | 5.90 | 937627 | 54235.33 | 6.00% |
| 2025-12-15 | 5.43 | 5.42 | -0.04 | -0.73% | 5.38 | 5.45 | 126935 | 6885.13 | 0.81% |
| 2025-12-12 | 5.50 | 5.46 | -0.04 | -0.73% | 5.45 | 5.52 | 124673 | 6822.44 | 0.80% |
| 2025-12-11 | 5.60 | 5.50 | -0.11 | -1.96% | 5.49 | 5.61 | 179419 | 9917.32 | 1.15% |
| 2025-12-10 | 5.68 | 5.61 | -0.07 | -1.23% | 5.56 | 5.68 | 209004 | 11685.62 | 1.34% |
| 2025-12-09 | 5.68 | 5.68 | -0.03 | -0.53% | 5.65 | 5.74 | 191894 | 10907.59 | 1.23% |
| 2025-12-08 | 5.73 | 5.71 | -0.09 | -1.55% | 5.66 | 5.73 | 372406 | 21199.72 | 2.38% |
| 2025-12-05 | 5.66 | 5.80 | 0.19 | 3.39% | 5.66 | 5.85 | 577654 | 33463.53 | 3.70% |
| 2025-12-04 | 5.67 | 5.61 | -0.09 | -1.58% | 5.58 | 5.69 | 239298 | 13444.26 | 1.53% |
| 2025-12-03 | 5.70 | 5.70 | -0.10 | -1.72% | 5.61 | 5.75 | 430923 | 24403.03 | 2.76% |
| 2025-12-02 | 5.52 | 5.80 | 0.32 | 5.84% | 5.50 | 6.00 | 805386 | 46642.56 | 5.15% |
| 2025-12-01 | 5.46 | 5.48 | 0.02 | 0.37% | 5.44 | 5.49 | 113018 | 6183.96 | 0.72% |
| 2025-11-28 | 5.46 | 5.46 | 0.02 | 0.37% | 5.38 | 5.46 | 110157 | 5979.23 | 0.70% |
| 2025-11-27 | 5.44 | 5.44 | 0.01 | 0.18% | 5.39 | 5.46 | 120707 | 6563.36 | 0.77% |
| 2025-11-26 | 5.45 | 5.43 | -0.02 | -0.37% | 5.42 | 5.54 | 164062 | 8992.34 | 1.05% |
| 2025-11-25 | 5.43 | 5.45 | 0.04 | 0.74% | 5.39 | 5.49 | 154330 | 8421.91 | 0.99% |
| 2025-11-24 | 5.39 | 5.41 | 0.02 | 0.37% | 5.31 | 5.42 | 184960 | 9916.58 | 1.18% |
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。
