| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.67 | 5.60 | -0.06 | -1.06% | 5.56 | 5.69 | 98702 | 5541.19 | 0.96% |
| 2025-12-11 | 5.79 | 5.66 | -0.14 | -2.41% | 5.65 | 5.81 | 111337 | 6362.42 | 1.08% |
| 2025-12-10 | 5.87 | 5.80 | -0.08 | -1.36% | 5.78 | 5.90 | 89700 | 5224.20 | 0.87% |
| 2025-12-09 | 6.07 | 5.88 | -0.21 | -3.45% | 5.87 | 6.08 | 114552 | 6817.00 | 1.11% |
| 2025-12-08 | 6.04 | 6.09 | 0.04 | 0.66% | 5.99 | 6.12 | 78863 | 4779.05 | 0.77% |
| 2025-12-05 | 6.00 | 6.05 | 0.05 | 0.83% | 5.94 | 6.08 | 68300 | 4111.37 | 0.66% |
| 2025-12-04 | 5.97 | 6.00 | 0.05 | 0.84% | 5.82 | 6.05 | 96336 | 5718.02 | 0.94% |
| 2025-12-03 | 6.14 | 5.95 | -0.22 | -3.57% | 5.94 | 6.15 | 108919 | 6549.15 | 1.06% |
| 2025-12-02 | 6.09 | 6.17 | 0.11 | 1.82% | 6.03 | 6.24 | 127571 | 7812.86 | 1.24% |
| 2025-12-01 | 6.00 | 6.06 | 0.04 | 0.66% | 5.99 | 6.14 | 91741 | 5584.28 | 0.89% |
| 2025-11-28 | 5.99 | 6.02 | 0.03 | 0.50% | 5.94 | 6.04 | 61895 | 3709.11 | 0.60% |
| 2025-11-27 | 6.01 | 5.99 | -0.02 | -0.33% | 5.96 | 6.05 | 53311 | 3205.37 | 0.52% |
| 2025-11-26 | 6.00 | 6.01 | 0.05 | 0.84% | 5.90 | 6.07 | 80085 | 4813.19 | 0.78% |
| 2025-11-25 | 6.07 | 5.96 | -0.09 | -1.49% | 5.93 | 6.09 | 88860 | 5309.32 | 0.86% |
| 2025-11-24 | 5.85 | 6.05 | 0.21 | 3.60% | 5.85 | 6.19 | 117585 | 7061.46 | 1.14% |
| 2025-11-21 | 5.91 | 5.84 | -0.15 | -2.50% | 5.81 | 6.02 | 102716 | 6060.86 | 1.00% |
| 2025-11-20 | 5.99 | 5.99 | -0.01 | -0.17% | 5.95 | 6.07 | 77604 | 4663.37 | 0.75% |
| 2025-11-19 | 6.24 | 6.00 | -0.16 | -2.60% | 5.98 | 6.24 | 96701 | 5844.92 | 0.94% |
| 2025-11-18 | 6.25 | 6.16 | -0.09 | -1.44% | 6.08 | 6.26 | 110241 | 6785.71 | 1.07% |
| 2025-11-17 | 6.47 | 6.25 | -0.22 | -3.40% | 6.22 | 6.47 | 131884 | 8278.56 | 1.28% |
| 2025-11-14 | 6.35 | 6.47 | 0.12 | 1.89% | 6.32 | 6.51 | 119847 | 7728.19 | 1.17% |
| 2025-11-13 | 6.30 | 6.35 | 0.04 | 0.63% | 6.21 | 6.37 | 87537 | 5518.64 | 0.85% |
| 2025-11-12 | 6.25 | 6.31 | 0.06 | 0.96% | 6.20 | 6.33 | 107879 | 6784.13 | 1.05% |
| 2025-11-11 | 6.23 | 6.25 | 0.00 | 0.00% | 6.19 | 6.32 | 83098 | 5195.00 | 0.81% |
| 2025-11-10 | 6.27 | 6.25 | 0.00 | 0.00% | 6.19 | 6.37 | 101787 | 6370.33 | 0.99% |
| 2025-11-07 | 6.27 | 6.25 | -0.02 | -0.32% | 6.18 | 6.29 | 87670 | 5470.18 | 0.85% |
| 2025-11-06 | 6.30 | 6.27 | -0.05 | -0.79% | 6.24 | 6.34 | 90713 | 5688.41 | 0.88% |
| 2025-11-05 | 6.28 | 6.32 | 0.00 | 0.00% | 6.22 | 6.35 | 105457 | 6628.87 | 1.03% |
| 2025-11-04 | 6.46 | 6.32 | -0.14 | -2.17% | 6.25 | 6.46 | 129031 | 8176.58 | 1.25% |
| 2025-11-03 | 6.39 | 6.46 | 0.08 | 1.25% | 6.34 | 6.49 | 134273 | 8637.07 | 1.31% |
| 2025-10-31 | 6.39 | 6.38 | 0.08 | 1.27% | 6.34 | 6.51 | 123758 | 7919.99 | 1.20% |
| 2025-10-30 | 6.40 | 6.30 | -0.12 | -1.87% | 6.28 | 6.41 | 117916 | 7466.97 | 1.15% |
| 2025-10-29 | 6.36 | 6.42 | 0.03 | 0.47% | 6.34 | 6.43 | 121118 | 7733.36 | 1.18% |
| 2025-10-28 | 6.44 | 6.39 | -0.03 | -0.47% | 6.37 | 6.46 | 148896 | 9538.07 | 1.45% |
| 2025-10-27 | 6.58 | 6.42 | -0.16 | -2.43% | 6.37 | 6.60 | 214807 | 13833.21 | 2.09% |
| 2025-10-24 | 6.79 | 6.58 | -0.25 | -3.66% | 6.57 | 6.86 | 309533 | 20601.34 | 3.01% |
| 2025-10-23 | 6.78 | 6.83 | 0.04 | 0.59% | 6.68 | 6.97 | 357430 | 24285.66 | 3.48% |
| 2025-10-22 | 6.98 | 6.79 | -0.24 | -3.41% | 6.78 | 7.12 | 553758 | 38139.02 | 5.38% |
| 2025-10-21 | 6.54 | 7.03 | 0.49 | 7.49% | 6.45 | 7.19 | 824762 | 57766.94 | 8.02% |
| 2025-10-20 | 6.45 | 6.54 | 0.20 | 3.15% | 6.35 | 6.64 | 281645 | 18362.35 | 2.74% |
| 2025-10-17 | 6.46 | 6.34 | -0.08 | -1.25% | 6.28 | 6.46 | 234602 | 14918.69 | 2.28% |
| 2025-10-16 | 6.55 | 6.42 | -0.25 | -3.75% | 6.36 | 6.64 | 273497 | 17729.20 | 2.66% |
| 2025-10-15 | 6.22 | 6.67 | 0.43 | 6.89% | 6.20 | 6.67 | 398718 | 25989.37 | 3.88% |
| 2025-10-14 | 6.39 | 6.24 | -0.10 | -1.58% | 6.20 | 6.47 | 236848 | 14995.39 | 2.30% |
| 2025-10-13 | 6.17 | 6.34 | -0.19 | -2.91% | 6.13 | 6.47 | 275398 | 17413.53 | 2.68% |
| 2025-10-10 | 6.48 | 6.53 | 0.14 | 2.19% | 6.26 | 6.60 | 410779 | 26676.62 | 3.99% |
| 2025-10-09 | 6.63 | 6.39 | 0.04 | 0.63% | 6.32 | 6.89 | 676008 | 44089.35 | 6.57% |
| 2025-09-30 | 5.78 | 6.35 | 0.58 | 10.05% | 5.78 | 6.35 | 338089 | 20975.85 | 3.29% |
| 2025-09-29 | 5.75 | 5.77 | 0.00 | 0.00% | 5.64 | 5.83 | 101438 | 5817.88 | 0.99% |
| 2025-09-26 | 5.68 | 5.77 | 0.11 | 1.94% | 5.63 | 5.97 | 169555 | 9882.79 | 1.65% |
| 2025-09-25 | 5.78 | 5.66 | -0.14 | -2.41% | 5.58 | 5.86 | 131905 | 7497.14 | 1.28% |
| 2025-09-24 | 5.68 | 5.80 | 0.09 | 1.58% | 5.61 | 5.82 | 82412 | 4740.22 | 0.80% |
| 2025-09-23 | 5.78 | 5.71 | -0.13 | -2.23% | 5.59 | 5.89 | 177372 | 10140.64 | 1.72% |
| 2025-09-22 | 5.80 | 5.84 | 0.01 | 0.17% | 5.72 | 5.88 | 118965 | 6899.60 | 1.16% |
| 2025-09-19 | 6.08 | 5.83 | -0.30 | -4.89% | 5.76 | 6.10 | 228287 | 13422.83 | 2.22% |
| 2025-09-18 | 6.06 | 6.13 | 0.07 | 1.16% | 6.03 | 6.23 | 233712 | 14323.78 | 2.27% |
| 2025-09-17 | 6.01 | 6.06 | 0.06 | 1.00% | 5.96 | 6.17 | 174113 | 10542.87 | 1.69% |
| 2025-09-16 | 5.79 | 6.00 | 0.21 | 3.63% | 5.77 | 6.02 | 206741 | 12268.32 | 2.01% |
| 2025-09-15 | 5.95 | 5.79 | -0.12 | -2.03% | 5.76 | 5.95 | 127902 | 7442.12 | 1.24% |
| 2025-09-12 | 5.91 | 5.91 | 0.00 | 0.00% | 5.90 | 6.07 | 166910 | 9983.12 | 1.62% |
| 2025-09-11 | 5.83 | 5.91 | 0.12 | 2.07% | 5.66 | 5.98 | 192979 | 11168.36 | 1.88% |
| 2025-09-10 | 5.66 | 5.79 | 0.12 | 2.12% | 5.66 | 5.99 | 192106 | 11211.78 | 1.87% |
| 2025-09-09 | 5.78 | 5.67 | -0.14 | -2.41% | 5.64 | 5.83 | 134001 | 7674.02 | 1.30% |
| 2025-09-08 | 5.74 | 5.81 | 0.05 | 0.87% | 5.72 | 5.89 | 122709 | 7123.90 | 1.19% |
| 2025-09-05 | 5.63 | 5.76 | 0.03 | 0.52% | 5.58 | 5.81 | 116007 | 6602.47 | 1.13% |
| 2025-09-04 | 5.71 | 5.73 | 0.01 | 0.17% | 5.65 | 5.80 | 160620 | 9204.92 | 1.56% |
| 2025-09-03 | 5.89 | 5.72 | -0.21 | -3.54% | 5.70 | 5.99 | 155409 | 9055.65 | 1.51% |
| 2025-09-02 | 6.06 | 5.93 | -0.11 | -1.82% | 5.88 | 6.21 | 255628 | 15392.36 | 2.49% |
| 2025-09-01 | 6.00 | 6.04 | 0.01 | 0.17% | 5.91 | 6.09 | 217826 | 13115.98 | 2.12% |
| 2025-08-29 | 5.94 | 6.03 | 0.13 | 2.20% | 5.84 | 6.04 | 188402 | 11199.46 | 1.83% |
| 2025-08-28 | 5.84 | 5.90 | 0.06 | 1.03% | 5.70 | 6.21 | 320200 | 19078.46 | 3.11% |
| 2025-08-27 | 6.01 | 5.84 | -0.16 | -2.67% | 5.84 | 6.09 | 236424 | 14125.29 | 2.30% |
| 2025-08-26 | 5.97 | 6.00 | 0.01 | 0.17% | 5.91 | 6.09 | 176196 | 10591.56 | 1.71% |
| 2025-08-25 | 5.83 | 5.99 | 0.13 | 2.22% | 5.79 | 6.03 | 251985 | 14931.73 | 2.45% |
| 2025-08-22 | 5.84 | 5.86 | 0.01 | 0.17% | 5.82 | 5.89 | 111845 | 6541.72 | 1.09% |
| 2025-08-21 | 5.90 | 5.85 | -0.06 | -1.02% | 5.82 | 5.93 | 128873 | 7569.16 | 1.25% |
| 2025-08-20 | 5.89 | 5.91 | 0.04 | 0.68% | 5.81 | 5.91 | 126692 | 7419.73 | 1.23% |
| 2025-08-19 | 5.85 | 5.87 | 0.01 | 0.17% | 5.83 | 5.98 | 185885 | 10971.44 | 1.81% |
| 2025-08-18 | 5.88 | 5.86 | -0.05 | -0.85% | 5.80 | 5.98 | 238259 | 13990.25 | 2.32% |
| 2025-08-15 | 5.84 | 5.91 | 0.03 | 0.51% | 5.84 | 5.95 | 147879 | 8709.74 | 1.44% |
交运股份(600676)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。
