| 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 | 8.13 | 8.21 | 0.11 | 1.36% | 8.08 | 8.23 | 26028 | 2123.30 | 0.55% |
| 2026-03-24 | 7.87 | 8.10 | 0.37 | 4.79% | 7.75 | 8.10 | 34118 | 2699.25 | 0.71% |
| 2026-03-23 | 8.16 | 7.73 | -0.54 | -6.53% | 7.66 | 8.21 | 56844 | 4488.62 | 1.19% |
| 2026-03-20 | 8.41 | 8.27 | -0.14 | -1.66% | 8.26 | 8.45 | 26447 | 2205.89 | 0.55% |
| 2026-03-19 | 8.52 | 8.41 | -0.14 | -1.64% | 8.38 | 8.56 | 27284 | 2307.59 | 0.57% |
| 2026-03-18 | 8.53 | 8.55 | 0.04 | 0.47% | 8.45 | 8.59 | 24468 | 2083.47 | 0.51% |
| 2026-03-17 | 8.66 | 8.51 | -0.11 | -1.28% | 8.51 | 8.66 | 29352 | 2523.08 | 0.61% |
| 2026-03-16 | 8.61 | 8.62 | 0.01 | 0.12% | 8.60 | 8.69 | 19561 | 1685.93 | 0.41% |
| 2026-03-13 | 8.62 | 8.61 | 0.00 | 0.00% | 8.60 | 8.75 | 25909 | 2246.04 | 0.54% |
| 2026-03-12 | 8.60 | 8.61 | 0.01 | 0.12% | 8.57 | 8.66 | 30598 | 2635.12 | 0.64% |
| 2026-03-11 | 8.69 | 8.60 | -0.09 | -1.04% | 8.58 | 8.71 | 33406 | 2878.01 | 0.70% |
| 2026-03-10 | 8.50 | 8.69 | 0.15 | 1.76% | 8.50 | 8.69 | 24609 | 2125.95 | 0.52% |
| 2026-03-09 | 8.51 | 8.54 | -0.05 | -0.58% | 8.44 | 8.56 | 23393 | 1988.60 | 0.49% |
| 2026-03-06 | 8.43 | 8.59 | 0.12 | 1.42% | 8.35 | 8.60 | 28580 | 2441.66 | 0.60% |
| 2026-03-05 | 8.44 | 8.47 | 0.10 | 1.19% | 8.41 | 8.51 | 24567 | 2078.61 | 0.51% |
| 2026-03-04 | 8.38 | 8.37 | -0.09 | -1.06% | 8.31 | 8.46 | 37739 | 3163.57 | 0.79% |
| 2026-03-03 | 8.46 | 8.46 | -0.02 | -0.24% | 8.41 | 8.57 | 40838 | 3471.89 | 0.86% |
| 2026-03-02 | 8.70 | 8.48 | -0.32 | -3.64% | 8.46 | 8.76 | 60431 | 5171.29 | 1.27% |
| 2026-02-27 | 8.84 | 8.80 | -0.02 | -0.23% | 8.68 | 8.84 | 35867 | 3139.42 | 0.75% |
| 2026-02-26 | 8.92 | 8.82 | -0.10 | -1.12% | 8.81 | 8.92 | 22876 | 2026.84 | 0.48% |
| 2026-02-25 | 8.89 | 8.92 | 0.05 | 0.56% | 8.86 | 8.94 | 28635 | 2552.84 | 0.60% |
| 2026-02-24 | 8.85 | 8.87 | 0.05 | 0.57% | 8.83 | 8.89 | 25354 | 2246.85 | 0.53% |
| 2026-02-13 | 8.86 | 8.82 | -0.01 | -0.11% | 8.80 | 8.92 | 23251 | 2058.44 | 0.49% |
| 2026-02-12 | 8.94 | 8.83 | -0.09 | -1.01% | 8.79 | 8.94 | 30926 | 2733.07 | 0.65% |
| 2026-02-11 | 9.01 | 8.92 | -0.06 | -0.67% | 8.89 | 9.02 | 32312 | 2883.90 | 0.68% |
| 2026-02-10 | 8.95 | 8.98 | 0.04 | 0.45% | 8.89 | 9.00 | 42619 | 3813.73 | 0.89% |
| 2026-02-09 | 8.92 | 8.94 | 0.05 | 0.56% | 8.88 | 8.97 | 31957 | 2849.15 | 0.67% |
| 2026-02-06 | 8.96 | 8.89 | -0.03 | -0.34% | 8.88 | 8.96 | 37486 | 3340.29 | 0.79% |
| 2026-02-05 | 8.91 | 8.92 | -0.01 | -0.11% | 8.89 | 8.97 | 36995 | 3302.14 | 0.77% |
| 2026-02-04 | 8.81 | 8.93 | 0.11 | 1.25% | 8.81 | 8.97 | 40681 | 3628.58 | 0.85% |
| 2026-02-03 | 8.85 | 8.82 | 0.05 | 0.57% | 8.75 | 8.88 | 31328 | 2762.18 | 0.66% |
| 2026-02-02 | 8.82 | 8.77 | -0.11 | -1.24% | 8.75 | 8.94 | 33312 | 2951.04 | 0.70% |
| 2026-01-30 | 8.83 | 8.88 | 0.10 | 1.14% | 8.76 | 8.93 | 38294 | 3392.30 | 0.80% |
| 2026-01-29 | 8.81 | 8.78 | -0.06 | -0.68% | 8.74 | 8.88 | 38836 | 3417.13 | 0.81% |
| 2026-01-28 | 8.94 | 8.84 | -0.10 | -1.12% | 8.83 | 8.94 | 43037 | 3817.38 | 0.90% |
| 2026-01-27 | 9.00 | 8.94 | -0.14 | -1.54% | 8.81 | 9.04 | 41998 | 3738.29 | 0.88% |
| 2026-01-26 | 9.03 | 9.08 | -0.02 | -0.22% | 8.89 | 9.09 | 65572 | 5886.79 | 1.37% |
| 2026-01-23 | 8.98 | 9.10 | 0.18 | 2.02% | 8.85 | 9.15 | 77061 | 6932.14 | 1.61% |
| 2026-01-22 | 8.94 | 8.92 | 0.03 | 0.34% | 8.88 | 8.97 | 40877 | 3645.87 | 0.86% |
| 2026-01-21 | 8.93 | 8.89 | -0.09 | -1.00% | 8.86 | 8.98 | 57474 | 5113.32 | 1.20% |
| 2026-01-20 | 8.91 | 8.98 | 0.03 | 0.34% | 8.89 | 9.06 | 74561 | 6693.85 | 1.56% |
| 2026-01-19 | 8.82 | 8.95 | 0.10 | 1.13% | 8.80 | 8.95 | 49033 | 4363.91 | 1.03% |
| 2026-01-16 | 8.77 | 8.85 | 0.07 | 0.80% | 8.73 | 8.93 | 62071 | 5490.43 | 1.30% |
| 2026-01-15 | 8.72 | 8.78 | 0.08 | 0.92% | 8.67 | 8.88 | 56359 | 4946.08 | 1.18% |
| 2026-01-14 | 8.81 | 8.70 | -0.10 | -1.14% | 8.61 | 8.83 | 73389 | 6410.09 | 1.54% |
| 2026-01-13 | 8.62 | 8.80 | 0.21 | 2.44% | 8.53 | 8.85 | 85034 | 7421.99 | 1.78% |
| 2026-01-12 | 8.57 | 8.59 | 0.04 | 0.47% | 8.50 | 8.63 | 40155 | 3440.89 | 0.84% |
| 2026-01-09 | 8.48 | 8.57 | 0.05 | 0.59% | 8.48 | 8.59 | 45579 | 3890.37 | 0.95% |
| 2026-01-08 | 8.42 | 8.52 | 0.08 | 0.95% | 8.38 | 8.54 | 37249 | 3151.49 | 0.78% |
| 2026-01-07 | 8.50 | 8.44 | -0.07 | -0.82% | 8.43 | 8.54 | 41439 | 3506.98 | 0.87% |
| 2026-01-06 | 8.38 | 8.51 | 0.11 | 1.31% | 8.38 | 8.59 | 57789 | 4912.35 | 1.21% |
| 2026-01-05 | 8.47 | 8.40 | -0.08 | -0.94% | 8.40 | 8.49 | 48037 | 4049.26 | 1.01% |
| 2025-12-31 | 8.27 | 8.48 | 0.26 | 3.16% | 8.18 | 8.57 | 70343 | 5916.54 | 1.47% |
| 2025-12-30 | 8.29 | 8.22 | -0.07 | -0.84% | 8.18 | 8.32 | 24808 | 2043.31 | 0.52% |
| 2025-12-29 | 8.35 | 8.29 | -0.04 | -0.48% | 8.28 | 8.35 | 22852 | 1899.37 | 0.48% |
| 2025-12-26 | 8.41 | 8.33 | -0.05 | -0.60% | 8.32 | 8.44 | 26104 | 2184.31 | 0.55% |
| 2025-12-25 | 8.28 | 8.38 | 0.07 | 0.84% | 8.28 | 8.39 | 19620 | 1639.82 | 0.41% |
| 2025-12-24 | 8.35 | 8.31 | 0.02 | 0.24% | 8.27 | 8.35 | 19053 | 1582.73 | 0.40% |
| 2025-12-23 | 8.38 | 8.29 | -0.11 | -1.31% | 8.28 | 8.40 | 23965 | 1992.08 | 0.50% |
| 2025-12-22 | 8.36 | 8.40 | 0.04 | 0.48% | 8.35 | 8.46 | 28892 | 2427.61 | 0.61% |
| 2025-12-19 | 8.33 | 8.36 | 0.08 | 0.97% | 8.24 | 8.38 | 29515 | 2462.38 | 0.62% |
| 2025-12-18 | 8.15 | 8.28 | 0.08 | 0.98% | 8.15 | 8.31 | 25233 | 2085.08 | 0.53% |
| 2025-12-17 | 8.22 | 8.20 | -0.07 | -0.85% | 8.08 | 8.25 | 37456 | 3053.11 | 0.78% |
| 2025-12-16 | 8.23 | 8.27 | -0.02 | -0.24% | 8.23 | 8.35 | 22355 | 1850.59 | 0.47% |
| 2025-12-15 | 8.18 | 8.29 | 0.07 | 0.85% | 8.15 | 8.31 | 19787 | 1632.88 | 0.41% |
| 2025-12-12 | 8.26 | 8.22 | -0.05 | -0.60% | 8.21 | 8.32 | 27015 | 2231.00 | 0.57% |
| 2025-12-11 | 8.40 | 8.27 | -0.18 | -2.13% | 8.23 | 8.47 | 38992 | 3243.40 | 0.82% |
| 2025-12-10 | 8.43 | 8.45 | 0.02 | 0.24% | 8.37 | 8.46 | 23278 | 1960.30 | 0.49% |
| 2025-12-09 | 8.52 | 8.43 | -0.09 | -1.06% | 8.41 | 8.53 | 29980 | 2537.29 | 0.63% |
| 2025-12-08 | 8.45 | 8.52 | 0.12 | 1.43% | 8.44 | 8.58 | 45041 | 3831.45 | 0.94% |
| 2025-12-05 | 8.26 | 8.40 | 0.12 | 1.45% | 8.23 | 8.42 | 29546 | 2465.62 | 0.62% |
| 2025-12-04 | 8.39 | 8.28 | -0.15 | -1.78% | 8.26 | 8.43 | 23620 | 1965.86 | 0.49% |
| 2025-12-03 | 8.40 | 8.43 | 0.01 | 0.12% | 8.35 | 8.44 | 28119 | 2360.45 | 0.59% |
| 2025-12-02 | 8.43 | 8.42 | 0.03 | 0.36% | 8.40 | 8.56 | 37623 | 3178.47 | 0.79% |
| 2025-12-01 | 8.36 | 8.39 | 0.03 | 0.36% | 8.31 | 8.41 | 32139 | 2692.63 | 0.67% |
| 2025-11-28 | 8.23 | 8.36 | 0.08 | 0.97% | 8.22 | 8.36 | 35142 | 2916.77 | 0.74% |
| 2025-11-27 | 8.21 | 8.28 | 0.06 | 0.73% | 8.18 | 8.29 | 31227 | 2577.46 | 0.65% |
| 2025-11-26 | 8.27 | 8.22 | -0.05 | -0.60% | 8.21 | 8.35 | 35224 | 2913.31 | 0.74% |
| 2025-11-25 | 8.29 | 8.27 | 0.05 | 0.61% | 8.23 | 8.30 | 34688 | 2870.84 | 0.73% |
| 2025-11-24 | 8.37 | 8.22 | 0.02 | 0.24% | 8.17 | 8.41 | 64252 | 5288.98 | 1.35% |
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。
