| 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 | 7.35 | 7.41 | 0.09 | 1.23% | 7.33 | 7.48 | 127777 | 9466.00 | 1.24% |
| 2026-03-24 | 7.17 | 7.32 | 0.29 | 4.13% | 7.06 | 7.33 | 124989 | 8988.28 | 1.22% |
| 2026-03-23 | 7.31 | 7.03 | -0.42 | -5.64% | 6.98 | 7.35 | 185926 | 13316.84 | 1.81% |
| 2026-03-20 | 7.59 | 7.45 | -0.14 | -1.84% | 7.42 | 7.66 | 130049 | 9767.21 | 1.26% |
| 2026-03-19 | 7.71 | 7.59 | -0.21 | -2.69% | 7.56 | 7.75 | 136693 | 10432.30 | 1.33% |
| 2026-03-18 | 7.72 | 7.80 | 0.07 | 0.91% | 7.63 | 7.81 | 113547 | 8778.33 | 1.10% |
| 2026-03-17 | 7.88 | 7.73 | -0.12 | -1.53% | 7.71 | 7.96 | 149618 | 11719.53 | 1.45% |
| 2026-03-16 | 7.77 | 7.85 | 0.08 | 1.03% | 7.73 | 7.97 | 174313 | 13660.75 | 1.69% |
| 2026-03-13 | 7.93 | 7.77 | -0.14 | -1.77% | 7.77 | 8.07 | 195023 | 15455.94 | 1.90% |
| 2026-03-12 | 8.23 | 7.91 | -0.30 | -3.65% | 7.72 | 8.24 | 262543 | 20831.94 | 2.55% |
| 2026-03-11 | 8.52 | 8.21 | -0.24 | -2.84% | 8.18 | 8.53 | 305830 | 25292.74 | 2.97% |
| 2026-03-10 | 8.40 | 8.45 | 0.13 | 1.56% | 8.38 | 8.64 | 389454 | 33098.38 | 3.79% |
| 2026-03-09 | 8.20 | 8.32 | -0.13 | -1.54% | 8.15 | 8.45 | 529136 | 43826.90 | 5.14% |
| 2026-03-06 | 7.68 | 8.45 | 0.77 | 10.03% | 7.64 | 8.45 | 247871 | 20446.27 | 2.41% |
| 2026-03-05 | 7.73 | 7.68 | 0.09 | 1.19% | 7.64 | 7.81 | 109769 | 8466.78 | 1.07% |
| 2026-03-04 | 7.66 | 7.59 | -0.13 | -1.68% | 7.48 | 7.67 | 180348 | 13698.97 | 1.75% |
| 2026-03-03 | 8.03 | 7.72 | -0.31 | -3.86% | 7.69 | 8.16 | 195159 | 15402.34 | 1.90% |
| 2026-03-02 | 8.07 | 8.03 | -0.14 | -1.71% | 7.95 | 8.23 | 216952 | 17461.74 | 2.11% |
| 2026-02-27 | 8.08 | 8.17 | 0.07 | 0.86% | 8.00 | 8.19 | 138448 | 11222.01 | 1.35% |
| 2026-02-26 | 8.17 | 8.10 | -0.05 | -0.61% | 8.05 | 8.25 | 150792 | 12243.61 | 1.47% |
| 2026-02-25 | 8.12 | 8.15 | 0.04 | 0.49% | 8.11 | 8.26 | 145165 | 11874.53 | 1.41% |
| 2026-02-24 | 8.22 | 8.11 | -0.09 | -1.10% | 8.06 | 8.25 | 146519 | 11899.23 | 1.42% |
| 2026-02-13 | 8.21 | 8.20 | 0.00 | 0.00% | 8.14 | 8.34 | 138898 | 11451.66 | 1.35% |
| 2026-02-12 | 8.10 | 8.20 | 0.14 | 1.74% | 8.02 | 8.24 | 164997 | 13456.68 | 1.60% |
| 2026-02-11 | 8.11 | 8.06 | -0.08 | -0.98% | 8.04 | 8.16 | 158057 | 12791.01 | 1.54% |
| 2026-02-10 | 8.25 | 8.14 | -0.11 | -1.33% | 8.10 | 8.31 | 130460 | 10649.80 | 1.27% |
| 2026-02-09 | 8.05 | 8.25 | 0.20 | 2.48% | 8.05 | 8.33 | 260109 | 21308.06 | 2.53% |
| 2026-02-06 | 8.00 | 8.05 | -0.02 | -0.25% | 7.94 | 8.29 | 255101 | 20680.94 | 2.48% |
| 2026-02-05 | 8.01 | 8.07 | 0.06 | 0.75% | 7.88 | 8.18 | 248111 | 20003.59 | 2.41% |
| 2026-02-04 | 7.93 | 8.01 | 0.06 | 0.75% | 7.83 | 8.03 | 220686 | 17541.02 | 2.15% |
| 2026-02-03 | 7.65 | 7.95 | 0.32 | 4.19% | 7.65 | 8.05 | 297009 | 23377.72 | 2.89% |
| 2026-02-02 | 7.72 | 7.63 | -0.16 | -2.05% | 7.61 | 7.86 | 234439 | 18110.21 | 2.28% |
| 2026-01-30 | 7.78 | 7.79 | 0.06 | 0.78% | 7.62 | 7.91 | 308248 | 23902.38 | 3.00% |
| 2026-01-29 | 7.78 | 7.73 | -0.14 | -1.78% | 7.62 | 8.04 | 383985 | 30060.29 | 3.73% |
| 2026-01-28 | 7.98 | 7.87 | -0.17 | -2.11% | 7.82 | 8.04 | 319125 | 25157.62 | 3.10% |
| 2026-01-27 | 8.17 | 8.04 | -0.15 | -1.83% | 7.98 | 8.38 | 355920 | 28869.64 | 3.46% |
| 2026-01-26 | 8.69 | 8.19 | -0.56 | -6.40% | 8.12 | 8.75 | 570630 | 47554.83 | 5.55% |
| 2026-01-23 | 9.11 | 8.75 | -0.21 | -2.34% | 8.47 | 9.23 | 832394 | 73486.46 | 8.09% |
| 2026-01-22 | 9.74 | 8.96 | -0.87 | -8.85% | 8.86 | 9.74 | 829800 | 75399.66 | 8.07% |
| 2026-01-21 | 9.12 | 9.83 | 0.89 | 9.96% | 8.83 | 9.83 | 418575 | 39351.86 | 4.07% |
| 2026-01-20 | 9.44 | 8.94 | -0.39 | -4.18% | 8.79 | 9.55 | 602661 | 54630.24 | 5.86% |
| 2026-01-19 | 9.83 | 9.33 | -0.13 | -1.37% | 9.27 | 10.18 | 686656 | 65550.84 | 6.68% |
| 2026-01-16 | 8.95 | 9.46 | 0.20 | 2.16% | 8.95 | 10.00 | 1008944 | 96763.81 | 9.81% |
| 2026-01-15 | 8.99 | 9.26 | 0.23 | 2.55% | 8.99 | 9.93 | 1345316 | 127344.44 | 13.08% |
| 2026-01-14 | 9.04 | 9.03 | 0.81 | 9.85% | 7.80 | 9.04 | 1539582 | 136704.25 | 14.97% |
| 2026-01-13 | 8.22 | 8.22 | 0.75 | 10.04% | 8.22 | 8.22 | 45717 | 3757.90 | 0.44% |
| 2026-01-12 | 7.47 | 7.47 | 0.68 | 10.01% | 7.47 | 7.47 | 51640 | 3857.52 | 0.50% |
| 2026-01-09 | 6.20 | 6.79 | 0.62 | 10.05% | 6.17 | 6.79 | 467644 | 31360.08 | 4.55% |
| 2026-01-08 | 5.98 | 6.17 | 0.19 | 3.18% | 5.95 | 6.21 | 243609 | 14798.02 | 2.37% |
| 2026-01-07 | 6.05 | 5.98 | -0.09 | -1.48% | 5.96 | 6.08 | 168387 | 10114.03 | 1.64% |
| 2026-01-06 | 5.92 | 6.07 | 0.13 | 2.19% | 5.91 | 6.19 | 190410 | 11516.93 | 1.85% |
| 2026-01-05 | 5.89 | 5.94 | 0.06 | 1.02% | 5.80 | 6.03 | 130056 | 7656.05 | 1.26% |
| 2025-12-31 | 5.79 | 5.88 | 0.08 | 1.38% | 5.73 | 5.92 | 84451 | 4933.46 | 0.82% |
| 2025-12-30 | 5.91 | 5.80 | -0.12 | -2.03% | 5.80 | 5.93 | 90139 | 5273.08 | 0.88% |
| 2025-12-29 | 5.86 | 5.92 | 0.07 | 1.20% | 5.80 | 5.95 | 88053 | 5193.82 | 0.86% |
| 2025-12-26 | 5.79 | 5.85 | 0.02 | 0.34% | 5.79 | 5.98 | 93858 | 5507.45 | 0.91% |
| 2025-12-25 | 5.73 | 5.83 | 0.14 | 2.46% | 5.67 | 5.88 | 79905 | 4631.88 | 0.78% |
| 2025-12-24 | 5.75 | 5.69 | -0.01 | -0.18% | 5.61 | 5.77 | 84444 | 4794.51 | 0.82% |
| 2025-12-23 | 5.86 | 5.70 | -0.16 | -2.73% | 5.68 | 5.86 | 90122 | 5178.41 | 0.88% |
| 2025-12-22 | 5.95 | 5.86 | -0.10 | -1.68% | 5.85 | 6.06 | 91854 | 5440.37 | 0.89% |
| 2025-12-19 | 5.60 | 5.96 | 0.38 | 6.81% | 5.58 | 6.00 | 209332 | 12240.29 | 2.04% |
| 2025-12-18 | 5.58 | 5.58 | 0.02 | 0.36% | 5.54 | 5.66 | 65838 | 3688.01 | 0.64% |
| 2025-12-17 | 5.56 | 5.56 | -0.01 | -0.18% | 5.47 | 5.58 | 80838 | 4465.74 | 0.79% |
| 2025-12-16 | 5.63 | 5.57 | -0.03 | -0.54% | 5.50 | 5.69 | 99789 | 5549.42 | 0.97% |
| 2025-12-15 | 5.62 | 5.60 | 0.00 | 0.00% | 5.52 | 5.67 | 70203 | 3928.44 | 0.68% |
| 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% |
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。
