| 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 | 8.50 | 8.62 | 0.02 | 0.23% | 8.46 | 8.73 | 85569 | 7385.12 | 1.79% |
| 2025-06-13 | 8.82 | 8.60 | -0.28 | -3.15% | 8.58 | 8.93 | 155352 | 13550.12 | 3.25% |
| 2025-06-12 | 9.05 | 8.88 | -0.28 | -3.06% | 8.86 | 9.07 | 165141 | 14739.52 | 3.46% |
| 2025-06-11 | 9.08 | 9.16 | -0.03 | -0.33% | 9.04 | 9.34 | 213498 | 19496.48 | 4.47% |
| 2025-06-10 | 8.80 | 9.19 | 0.33 | 3.72% | 8.73 | 9.56 | 374586 | 34280.22 | 7.85% |
| 2025-06-09 | 8.90 | 8.86 | -0.15 | -1.66% | 8.77 | 8.99 | 186656 | 16496.68 | 3.91% |
| 2025-06-06 | 8.73 | 9.01 | 0.12 | 1.35% | 8.62 | 9.37 | 309186 | 27451.24 | 6.48% |
| 2025-06-05 | 8.80 | 8.89 | 0.28 | 3.25% | 8.80 | 9.35 | 360559 | 32474.04 | 7.55% |
| 2025-06-04 | 8.57 | 8.61 | 0.11 | 1.29% | 8.33 | 8.70 | 291008 | 24714.45 | 6.10% |
| 2025-06-03 | 8.45 | 8.50 | -0.68 | -7.41% | 8.44 | 8.83 | 400187 | 34241.64 | 8.38% |
| 2025-05-30 | 9.52 | 9.18 | 0.25 | 2.80% | 9.09 | 9.82 | 616930 | 58859.57 | 12.92% |
| 2025-05-29 | 8.93 | 8.93 | 0.81 | 9.98% | 8.93 | 8.93 | 90330 | 8066.46 | 1.89% |
| 2025-05-28 | 8.20 | 8.12 | -0.07 | -0.85% | 8.10 | 8.23 | 21428 | 1748.41 | 0.45% |
| 2025-05-27 | 8.16 | 8.19 | 0.00 | 0.00% | 8.12 | 8.21 | 25504 | 2084.55 | 0.53% |
| 2025-05-26 | 8.04 | 8.19 | 0.16 | 1.99% | 8.03 | 8.19 | 24687 | 2006.75 | 0.52% |
| 2025-05-23 | 8.15 | 8.03 | -0.17 | -2.07% | 8.00 | 8.20 | 32512 | 2635.12 | 0.68% |
| 2025-05-22 | 8.21 | 8.20 | 0.01 | 0.12% | 8.14 | 8.39 | 48472 | 3997.30 | 1.02% |
| 2025-05-21 | 8.20 | 8.21 | 0.01 | 0.12% | 8.16 | 8.23 | 25672 | 2104.06 | 0.54% |
| 2025-05-20 | 8.24 | 8.20 | -0.02 | -0.24% | 8.16 | 8.27 | 25362 | 2079.54 | 0.53% |
| 2025-05-19 | 8.08 | 8.22 | 0.13 | 1.61% | 8.08 | 8.23 | 44933 | 3678.95 | 0.94% |
| 2025-05-16 | 8.10 | 8.09 | -0.03 | -0.37% | 8.06 | 8.15 | 18382 | 1488.88 | 0.39% |
| 2025-05-15 | 8.12 | 8.12 | 0.00 | 0.00% | 8.09 | 8.18 | 23282 | 1892.78 | 0.49% |
| 2025-05-14 | 8.10 | 8.12 | 0.00 | 0.00% | 8.03 | 8.15 | 29549 | 2389.00 | 0.62% |
| 2025-05-13 | 8.20 | 8.12 | -0.06 | -0.73% | 8.10 | 8.22 | 23926 | 1947.88 | 0.50% |
| 2025-05-12 | 8.23 | 8.18 | 0.01 | 0.12% | 8.11 | 8.23 | 30857 | 2515.48 | 0.65% |
| 2025-05-09 | 8.14 | 8.17 | 0.01 | 0.12% | 8.12 | 8.22 | 40368 | 3304.77 | 0.85% |
| 2025-05-08 | 8.10 | 8.16 | -0.02 | -0.24% | 8.10 | 8.18 | 46931 | 3820.85 | 0.98% |
| 2025-05-07 | 8.02 | 8.18 | 0.19 | 2.38% | 8.01 | 8.35 | 76946 | 6294.77 | 1.61% |
| 2025-05-06 | 7.89 | 7.99 | 0.15 | 1.91% | 7.85 | 7.99 | 25179 | 2002.86 | 0.53% |
| 2025-04-30 | 7.97 | 7.84 | -0.10 | -1.26% | 7.82 | 8.02 | 24830 | 1963.18 | 0.52% |
| 2025-04-29 | 7.88 | 7.94 | 0.06 | 0.76% | 7.81 | 8.02 | 25272 | 2010.96 | 0.53% |
| 2025-04-28 | 7.99 | 7.88 | -0.21 | -2.60% | 7.87 | 8.08 | 25882 | 2054.59 | 0.54% |
| 2025-04-25 | 8.07 | 8.09 | 0.03 | 0.37% | 8.00 | 8.13 | 24779 | 1998.11 | 0.52% |
| 2025-04-24 | 8.06 | 8.06 | 0.05 | 0.62% | 7.99 | 8.22 | 47258 | 3834.63 | 0.99% |
| 2025-04-23 | 8.02 | 8.01 | 0.03 | 0.38% | 7.97 | 8.05 | 27734 | 2220.44 | 0.58% |
| 2025-04-22 | 7.87 | 7.98 | 0.09 | 1.14% | 7.86 | 8.01 | 30431 | 2422.37 | 0.64% |
| 2025-04-21 | 7.87 | 7.89 | -0.01 | -0.13% | 7.85 | 7.96 | 29589 | 2332.46 | 0.62% |
| 2025-04-18 | 7.85 | 7.90 | 0.05 | 0.64% | 7.82 | 7.97 | 38083 | 3001.42 | 0.80% |
| 2025-04-17 | 7.77 | 7.85 | 0.05 | 0.64% | 7.75 | 7.88 | 24735 | 1939.80 | 0.52% |
| 2025-04-16 | 7.81 | 7.80 | -0.01 | -0.13% | 7.68 | 7.90 | 34649 | 2705.03 | 0.73% |
| 2025-04-15 | 7.86 | 7.81 | -0.05 | -0.64% | 7.73 | 7.88 | 21923 | 1709.56 | 0.46% |
| 2025-04-14 | 7.79 | 7.86 | 0.11 | 1.42% | 7.75 | 7.89 | 28556 | 2238.99 | 0.60% |
| 2025-04-11 | 7.68 | 7.75 | 0.01 | 0.13% | 7.64 | 7.83 | 28422 | 2212.31 | 0.60% |
| 2025-04-10 | 7.65 | 7.74 | 0.09 | 1.18% | 7.65 | 7.85 | 46656 | 3625.08 | 0.98% |
| 2025-04-09 | 7.34 | 7.65 | 0.28 | 3.80% | 7.00 | 7.68 | 68625 | 5058.16 | 1.44% |
| 2025-04-08 | 7.42 | 7.37 | 0.05 | 0.68% | 7.23 | 7.49 | 50638 | 3729.54 | 1.06% |
| 2025-04-07 | 7.90 | 7.32 | -0.81 | -9.96% | 7.32 | 7.91 | 67050 | 5033.04 | 1.40% |
| 2025-04-03 | 7.98 | 8.13 | 0.06 | 0.74% | 7.98 | 8.21 | 27273 | 2209.92 | 0.57% |
| 2025-04-02 | 8.05 | 8.07 | -0.03 | -0.37% | 8.05 | 8.13 | 17863 | 1443.38 | 0.37% |
| 2025-04-01 | 7.99 | 8.10 | 0.12 | 1.50% | 7.99 | 8.16 | 31000 | 2511.39 | 0.65% |
| 2025-03-31 | 8.14 | 7.98 | -0.15 | -1.85% | 7.90 | 8.14 | 43098 | 3449.11 | 0.90% |
| 2025-03-28 | 8.28 | 8.13 | -0.17 | -2.05% | 8.11 | 8.35 | 64599 | 5289.56 | 1.35% |
| 2025-03-27 | 8.33 | 8.30 | -0.10 | -1.19% | 8.19 | 8.39 | 37460 | 3101.75 | 0.78% |
| 2025-03-26 | 8.28 | 8.40 | 0.08 | 0.96% | 8.25 | 8.42 | 29634 | 2481.98 | 0.62% |
| 2025-03-25 | 8.25 | 8.32 | 0.01 | 0.12% | 8.22 | 8.34 | 31820 | 2636.57 | 0.67% |
| 2025-03-24 | 8.47 | 8.31 | -0.18 | -2.12% | 8.18 | 8.50 | 52159 | 4341.32 | 1.09% |
| 2025-03-21 | 8.52 | 8.49 | 0.00 | 0.00% | 8.41 | 8.54 | 42287 | 3582.06 | 0.89% |
| 2025-03-20 | 8.47 | 8.49 | 0.02 | 0.24% | 8.44 | 8.54 | 28542 | 2420.56 | 0.60% |
| 2025-03-19 | 8.48 | 8.47 | -0.05 | -0.59% | 8.44 | 8.58 | 37822 | 3209.13 | 0.79% |
| 2025-03-18 | 8.57 | 8.52 | -0.12 | -1.39% | 8.50 | 8.60 | 73711 | 6302.51 | 1.54% |
| 2025-03-17 | 8.32 | 8.64 | 0.34 | 4.10% | 8.30 | 8.84 | 163630 | 14099.70 | 3.43% |
| 2025-03-14 | 8.16 | 8.30 | 0.14 | 1.72% | 8.12 | 8.32 | 53777 | 4427.45 | 1.13% |
| 2025-03-13 | 8.19 | 8.16 | -0.03 | -0.37% | 8.06 | 8.21 | 38737 | 3145.28 | 0.81% |
| 2025-03-12 | 8.15 | 8.19 | 0.03 | 0.37% | 8.13 | 8.23 | 40579 | 3319.70 | 0.85% |
| 2025-03-11 | 8.10 | 8.16 | 0.01 | 0.12% | 8.04 | 8.16 | 37972 | 3076.93 | 0.80% |
| 2025-03-10 | 8.26 | 8.15 | -0.21 | -2.51% | 8.08 | 8.30 | 113697 | 9282.09 | 2.38% |
| 2025-03-07 | 8.43 | 8.36 | -0.09 | -1.07% | 8.32 | 8.88 | 169441 | 14574.30 | 3.55% |
| 2025-03-06 | 8.24 | 8.45 | 0.20 | 2.42% | 8.19 | 8.46 | 80688 | 6735.25 | 1.69% |
| 2025-03-05 | 8.22 | 8.25 | 0.02 | 0.24% | 8.12 | 8.28 | 39314 | 3232.13 | 0.82% |
| 2025-03-04 | 8.10 | 8.23 | 0.15 | 1.86% | 8.07 | 8.23 | 36703 | 2996.54 | 0.77% |
| 2025-03-03 | 8.13 | 8.08 | -0.05 | -0.62% | 8.05 | 8.29 | 42255 | 3446.04 | 0.89% |
| 2025-02-28 | 8.28 | 8.13 | -0.19 | -2.28% | 8.13 | 8.35 | 42938 | 3538.72 | 0.90% |
| 2025-02-27 | 8.30 | 8.32 | 0.02 | 0.24% | 8.15 | 8.37 | 49438 | 4085.39 | 1.04% |
| 2025-02-26 | 8.13 | 8.30 | 0.13 | 1.59% | 8.11 | 8.34 | 57956 | 4789.88 | 1.21% |
| 2025-02-25 | 8.08 | 8.17 | 0.01 | 0.12% | 8.06 | 8.38 | 50586 | 4153.09 | 1.06% |
| 2025-02-24 | 8.18 | 8.16 | -0.02 | -0.24% | 8.11 | 8.24 | 36467 | 2985.06 | 0.76% |
| 2025-02-21 | 8.26 | 8.18 | -0.02 | -0.24% | 8.11 | 8.26 | 37739 | 3080.66 | 0.79% |
| 2025-02-20 | 8.16 | 8.20 | 0.06 | 0.74% | 8.10 | 8.25 | 40020 | 3283.02 | 0.84% |
| 2025-02-19 | 8.06 | 8.14 | 0.07 | 0.87% | 8.01 | 8.15 | 29035 | 2356.14 | 0.61% |
| 2025-02-18 | 8.20 | 8.07 | -0.15 | -1.82% | 8.03 | 8.35 | 36463 | 2978.08 | 0.76% |
申通地铁(600834)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。
