| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.81 | 4.79 | -0.02 | -0.42% | 4.73 | 4.92 | 293684 | 14125.91 | 2.86% |
| 2025-06-16 | 4.69 | 4.81 | 0.07 | 1.48% | 4.60 | 4.84 | 364938 | 17394.49 | 3.55% |
| 2025-06-13 | 4.88 | 4.74 | -0.20 | -4.05% | 4.68 | 4.91 | 529359 | 25267.86 | 5.15% |
| 2025-06-12 | 4.70 | 4.94 | 0.20 | 4.22% | 4.68 | 5.09 | 852922 | 41791.38 | 8.29% |
| 2025-06-11 | 4.70 | 4.74 | 0.06 | 1.28% | 4.70 | 4.84 | 409540 | 19499.73 | 3.98% |
| 2025-06-10 | 4.74 | 4.68 | -0.06 | -1.27% | 4.62 | 4.77 | 405606 | 19092.59 | 3.94% |
| 2025-06-09 | 4.70 | 4.74 | 0.05 | 1.07% | 4.67 | 4.76 | 353966 | 16709.77 | 3.44% |
| 2025-06-06 | 4.85 | 4.69 | -0.15 | -3.10% | 4.68 | 4.90 | 570693 | 27015.57 | 5.55% |
| 2025-06-05 | 4.91 | 4.84 | -0.12 | -2.42% | 4.77 | 4.99 | 924390 | 44804.04 | 8.99% |
| 2025-06-04 | 5.25 | 4.96 | -0.55 | -9.98% | 4.96 | 5.30 | 1465104 | 73989.19 | 14.25% |
| 2025-06-03 | 5.11 | 5.51 | 0.21 | 3.96% | 5.00 | 5.83 | 2059385 | 114546.75 | 20.02% |
| 2025-05-30 | 5.14 | 5.30 | 0.48 | 9.96% | 5.01 | 5.30 | 1188612 | 62300.19 | 11.56% |
| 2025-05-29 | 4.36 | 4.82 | 0.44 | 10.05% | 4.36 | 4.82 | 439219 | 20496.32 | 4.27% |
| 2025-05-28 | 4.39 | 4.38 | -0.02 | -0.45% | 4.36 | 4.47 | 86133 | 3800.85 | 0.84% |
| 2025-05-27 | 4.35 | 4.40 | 0.04 | 0.92% | 4.33 | 4.45 | 109193 | 4793.52 | 1.06% |
| 2025-05-26 | 4.29 | 4.36 | 0.05 | 1.16% | 4.28 | 4.40 | 92653 | 4032.87 | 0.90% |
| 2025-05-23 | 4.41 | 4.31 | -0.10 | -2.27% | 4.29 | 4.42 | 126581 | 5524.68 | 1.23% |
| 2025-05-22 | 4.44 | 4.41 | -0.03 | -0.68% | 4.38 | 4.59 | 164291 | 7341.27 | 1.60% |
| 2025-05-21 | 4.42 | 4.44 | 0.00 | 0.00% | 4.39 | 4.48 | 117382 | 5196.93 | 1.14% |
| 2025-05-20 | 4.43 | 4.44 | 0.01 | 0.23% | 4.38 | 4.50 | 120949 | 5358.38 | 1.18% |
| 2025-05-19 | 4.36 | 4.43 | 0.12 | 2.78% | 4.33 | 4.44 | 144297 | 6357.30 | 1.40% |
| 2025-05-16 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.36 | 84771 | 3657.16 | 0.82% |
| 2025-05-15 | 4.30 | 4.30 | -0.02 | -0.46% | 4.29 | 4.36 | 91794 | 3966.00 | 0.89% |
| 2025-05-14 | 4.26 | 4.32 | 0.08 | 1.89% | 4.22 | 4.32 | 122115 | 5229.78 | 1.19% |
| 2025-05-13 | 4.33 | 4.24 | -0.05 | -1.17% | 4.23 | 4.33 | 84850 | 3621.97 | 0.82% |
| 2025-05-12 | 4.29 | 4.29 | 0.03 | 0.70% | 4.25 | 4.31 | 79378 | 3394.24 | 0.77% |
| 2025-05-09 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.34 | 76729 | 3277.79 | 0.75% |
| 2025-05-08 | 4.25 | 4.32 | 0.03 | 0.70% | 4.25 | 4.34 | 121048 | 5214.76 | 1.18% |
| 2025-05-07 | 4.25 | 4.29 | 0.07 | 1.66% | 4.22 | 4.40 | 210101 | 9024.67 | 2.04% |
| 2025-05-06 | 4.12 | 4.22 | 0.14 | 3.43% | 4.10 | 4.26 | 140652 | 5896.09 | 1.37% |
| 2025-04-30 | 4.05 | 4.08 | 0.04 | 0.99% | 4.04 | 4.13 | 134980 | 5523.80 | 1.31% |
| 2025-04-29 | 4.08 | 4.04 | -0.17 | -4.04% | 4.01 | 4.12 | 236201 | 9559.52 | 2.30% |
| 2025-04-28 | 4.03 | 4.21 | 0.16 | 3.95% | 3.93 | 4.45 | 242910 | 10029.53 | 2.36% |
| 2025-04-25 | 4.03 | 4.05 | 0.01 | 0.25% | 4.02 | 4.12 | 84269 | 3438.77 | 0.82% |
| 2025-04-24 | 4.04 | 4.04 | -0.02 | -0.49% | 4.02 | 4.15 | 99208 | 4037.68 | 0.96% |
| 2025-04-23 | 4.08 | 4.06 | -0.01 | -0.25% | 4.04 | 4.12 | 95826 | 3895.42 | 0.93% |
| 2025-04-22 | 4.03 | 4.07 | 0.06 | 1.50% | 4.01 | 4.11 | 108543 | 4411.33 | 1.06% |
| 2025-04-21 | 3.99 | 4.01 | 0.04 | 1.01% | 3.93 | 4.01 | 57124 | 2271.28 | 0.56% |
| 2025-04-18 | 3.97 | 3.97 | -0.01 | -0.25% | 3.91 | 3.99 | 62643 | 2475.20 | 0.61% |
| 2025-04-17 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.03 | 62797 | 2504.08 | 0.61% |
| 2025-04-16 | 4.05 | 4.00 | -0.06 | -1.48% | 3.94 | 4.09 | 128485 | 5143.27 | 1.25% |
| 2025-04-15 | 4.13 | 4.06 | -0.05 | -1.22% | 4.02 | 4.16 | 108639 | 4417.20 | 1.06% |
| 2025-04-14 | 3.92 | 4.11 | 0.20 | 5.12% | 3.92 | 4.12 | 178803 | 7264.57 | 1.74% |
| 2025-04-11 | 3.81 | 3.91 | 0.06 | 1.56% | 3.81 | 4.05 | 135478 | 5325.54 | 1.32% |
| 2025-04-10 | 3.74 | 3.85 | 0.12 | 3.22% | 3.74 | 4.01 | 165027 | 6370.77 | 1.60% |
| 2025-04-09 | 3.52 | 3.73 | 0.15 | 4.19% | 3.34 | 3.75 | 172662 | 6166.69 | 1.68% |
| 2025-04-08 | 3.62 | 3.58 | -0.07 | -1.92% | 3.44 | 3.64 | 174764 | 6200.25 | 1.70% |
| 2025-04-07 | 3.82 | 3.65 | -0.41 | -10.10% | 3.65 | 3.96 | 155853 | 5750.51 | 1.52% |
| 2025-04-03 | 3.99 | 4.06 | 0.02 | 0.50% | 3.98 | 4.13 | 87711 | 3566.25 | 0.85% |
| 2025-04-02 | 4.07 | 4.04 | -0.03 | -0.74% | 3.99 | 4.07 | 85416 | 3438.31 | 0.83% |
| 2025-04-01 | 3.98 | 4.07 | 0.07 | 1.75% | 3.98 | 4.14 | 102647 | 4192.63 | 1.00% |
| 2025-03-31 | 4.05 | 4.00 | -0.07 | -1.72% | 3.98 | 4.07 | 98133 | 3935.58 | 0.95% |
| 2025-03-28 | 4.11 | 4.07 | -0.05 | -1.21% | 4.06 | 4.13 | 91360 | 3734.47 | 0.89% |
| 2025-03-27 | 4.17 | 4.12 | -0.08 | -1.90% | 4.09 | 4.20 | 99703 | 4115.64 | 0.97% |
| 2025-03-26 | 4.13 | 4.20 | 0.07 | 1.69% | 4.13 | 4.23 | 116307 | 4874.91 | 1.13% |
| 2025-03-25 | 4.15 | 4.13 | -0.03 | -0.72% | 4.08 | 4.18 | 111219 | 4582.02 | 1.08% |
| 2025-03-24 | 4.30 | 4.16 | -0.15 | -3.48% | 4.08 | 4.31 | 157171 | 6541.81 | 1.53% |
| 2025-03-21 | 4.40 | 4.31 | -0.12 | -2.71% | 4.28 | 4.42 | 125272 | 5435.55 | 1.22% |
| 2025-03-20 | 4.38 | 4.43 | 0.05 | 1.14% | 4.36 | 4.47 | 162337 | 7188.36 | 1.58% |
| 2025-03-19 | 4.36 | 4.38 | 0.00 | 0.00% | 4.35 | 4.44 | 97819 | 4297.10 | 0.95% |
| 2025-03-18 | 4.38 | 4.38 | -0.02 | -0.45% | 4.35 | 4.44 | 117045 | 5136.47 | 1.14% |
| 2025-03-17 | 4.32 | 4.40 | 0.11 | 2.56% | 4.32 | 4.42 | 157960 | 6903.30 | 1.54% |
| 2025-03-14 | 4.22 | 4.29 | 0.08 | 1.90% | 4.16 | 4.30 | 147168 | 6241.36 | 1.43% |
| 2025-03-13 | 4.27 | 4.21 | -0.10 | -2.32% | 4.16 | 4.32 | 163990 | 6920.89 | 1.59% |
| 2025-03-12 | 4.28 | 4.31 | 0.04 | 0.94% | 4.28 | 4.42 | 170123 | 7387.80 | 1.65% |
| 2025-03-11 | 4.24 | 4.27 | 0.00 | 0.00% | 4.20 | 4.40 | 142002 | 6094.14 | 1.38% |
| 2025-03-10 | 4.25 | 4.27 | 0.02 | 0.47% | 4.22 | 4.32 | 96526 | 4117.72 | 0.94% |
| 2025-03-07 | 4.33 | 4.25 | -0.11 | -2.52% | 4.21 | 4.37 | 177101 | 7584.23 | 1.72% |
| 2025-03-06 | 4.28 | 4.36 | 0.09 | 2.11% | 4.26 | 4.38 | 136104 | 5881.83 | 1.32% |
| 2025-03-05 | 4.34 | 4.27 | -0.08 | -1.84% | 4.22 | 4.35 | 126358 | 5380.58 | 1.23% |
| 2025-03-04 | 4.28 | 4.35 | 0.03 | 0.69% | 4.26 | 4.36 | 71850 | 3103.71 | 0.70% |
| 2025-03-03 | 4.36 | 4.32 | -0.04 | -0.92% | 4.28 | 4.42 | 120374 | 5238.69 | 1.17% |
| 2025-02-28 | 4.54 | 4.36 | -0.20 | -4.39% | 4.35 | 4.57 | 151255 | 6714.65 | 1.47% |
| 2025-02-27 | 4.59 | 4.56 | -0.03 | -0.65% | 4.46 | 4.68 | 155970 | 7130.17 | 1.52% |
| 2025-02-26 | 4.51 | 4.59 | 0.08 | 1.77% | 4.51 | 4.67 | 186111 | 8561.41 | 1.81% |
| 2025-02-25 | 4.45 | 4.51 | 0.05 | 1.12% | 4.41 | 4.57 | 179596 | 8101.47 | 1.75% |
| 2025-02-24 | 4.47 | 4.46 | -0.04 | -0.89% | 4.43 | 4.54 | 162850 | 7300.08 | 1.58% |
| 2025-02-21 | 4.54 | 4.50 | -0.06 | -1.32% | 4.45 | 4.60 | 151349 | 6807.43 | 1.47% |
| 2025-02-20 | 4.46 | 4.56 | 0.10 | 2.24% | 4.41 | 4.65 | 197857 | 8985.04 | 1.92% |
| 2025-02-19 | 4.47 | 4.46 | 0.06 | 1.36% | 4.40 | 4.49 | 112151 | 4985.63 | 1.09% |
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。
