| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.57 | 8.20 | -0.36 | -4.21% | 8.19 | 8.58 | 77854 | 6479.61 | 1.63% |
| 2025-11-20 | 8.54 | 8.56 | 0.02 | 0.23% | 8.47 | 8.61 | 49048 | 4185.17 | 1.03% |
| 2025-11-19 | 8.67 | 8.54 | -0.19 | -2.18% | 8.51 | 8.76 | 60725 | 5217.99 | 1.27% |
| 2025-11-18 | 8.90 | 8.73 | -0.17 | -1.91% | 8.65 | 8.90 | 67395 | 5892.85 | 1.41% |
| 2025-11-17 | 8.96 | 8.90 | -0.06 | -0.67% | 8.86 | 8.99 | 40944 | 3645.67 | 0.86% |
| 2025-11-14 | 8.90 | 8.96 | -0.03 | -0.33% | 8.90 | 9.05 | 56219 | 5059.61 | 1.18% |
| 2025-11-13 | 8.95 | 8.99 | 0.07 | 0.78% | 8.82 | 9.00 | 51807 | 4617.11 | 1.09% |
| 2025-11-12 | 9.00 | 8.92 | -0.06 | -0.67% | 8.90 | 9.03 | 33462 | 2992.72 | 0.70% |
| 2025-11-11 | 8.95 | 8.98 | 0.01 | 0.11% | 8.95 | 9.05 | 45772 | 4113.25 | 0.96% |
| 2025-11-10 | 8.95 | 8.97 | 0.02 | 0.22% | 8.88 | 8.98 | 35275 | 3154.29 | 0.74% |
| 2025-11-07 | 8.93 | 8.95 | -0.01 | -0.11% | 8.91 | 9.01 | 35927 | 3217.79 | 0.75% |
| 2025-11-06 | 9.08 | 8.96 | -0.08 | -0.88% | 8.90 | 9.08 | 44091 | 3947.61 | 0.92% |
| 2025-11-05 | 8.89 | 9.04 | 0.09 | 1.01% | 8.86 | 9.08 | 66955 | 6033.83 | 1.40% |
| 2025-11-04 | 8.88 | 8.95 | 0.09 | 1.02% | 8.85 | 9.00 | 63494 | 5660.33 | 1.33% |
| 2025-11-03 | 8.80 | 8.86 | 0.04 | 0.45% | 8.80 | 8.86 | 49215 | 4345.95 | 1.03% |
| 2025-10-31 | 8.92 | 8.82 | -0.08 | -0.90% | 8.81 | 8.93 | 68413 | 6048.96 | 1.43% |
| 2025-10-30 | 9.16 | 8.90 | -0.34 | -3.68% | 8.86 | 9.22 | 119773 | 10756.41 | 2.51% |
| 2025-10-29 | 9.35 | 9.24 | -0.13 | -1.39% | 9.14 | 9.37 | 71861 | 6632.95 | 1.51% |
| 2025-10-28 | 9.12 | 9.37 | 0.22 | 2.40% | 9.10 | 9.42 | 115459 | 10781.22 | 2.42% |
| 2025-10-27 | 9.27 | 9.15 | -0.10 | -1.08% | 9.09 | 9.29 | 62271 | 5693.16 | 1.30% |
| 2025-10-24 | 9.44 | 9.25 | -0.20 | -2.12% | 9.19 | 9.44 | 88409 | 8197.56 | 1.85% |
| 2025-10-23 | 9.24 | 9.45 | 0.19 | 2.05% | 9.24 | 9.45 | 130496 | 12237.37 | 2.73% |
| 2025-10-22 | 9.16 | 9.26 | 0.10 | 1.09% | 9.11 | 9.47 | 136921 | 12745.00 | 2.87% |
| 2025-10-21 | 8.96 | 9.16 | 0.17 | 1.89% | 8.96 | 9.19 | 129936 | 11812.28 | 2.72% |
| 2025-10-20 | 8.85 | 8.99 | 0.20 | 2.28% | 8.82 | 8.99 | 78867 | 7058.97 | 1.65% |
| 2025-10-17 | 8.90 | 8.79 | -0.16 | -1.79% | 8.79 | 8.94 | 54650 | 4838.13 | 1.14% |
| 2025-10-16 | 8.86 | 8.95 | 0.08 | 0.90% | 8.83 | 9.04 | 82885 | 7391.55 | 1.74% |
| 2025-10-15 | 8.85 | 8.87 | 0.02 | 0.23% | 8.80 | 9.00 | 71947 | 6393.24 | 1.51% |
| 2025-10-14 | 8.76 | 8.85 | -0.01 | -0.11% | 8.73 | 8.94 | 78335 | 6914.89 | 1.64% |
| 2025-10-13 | 8.67 | 8.86 | 0.18 | 2.07% | 8.54 | 9.21 | 137535 | 12233.99 | 2.88% |
| 2025-10-10 | 8.56 | 8.68 | 0.08 | 0.93% | 8.55 | 8.70 | 47169 | 4082.23 | 0.99% |
| 2025-10-09 | 8.61 | 8.60 | -0.04 | -0.46% | 8.55 | 8.68 | 44992 | 3865.94 | 0.94% |
| 2025-09-30 | 8.56 | 8.64 | 0.11 | 1.29% | 8.45 | 8.65 | 42892 | 3691.32 | 0.90% |
| 2025-09-29 | 8.57 | 8.53 | -0.06 | -0.70% | 8.42 | 8.57 | 37437 | 3187.29 | 0.78% |
| 2025-09-26 | 8.47 | 8.59 | 0.09 | 1.06% | 8.43 | 8.62 | 35243 | 3015.50 | 0.74% |
| 2025-09-25 | 8.61 | 8.50 | -0.12 | -1.39% | 8.47 | 8.62 | 34979 | 2984.32 | 0.73% |
| 2025-09-24 | 8.50 | 8.62 | 0.07 | 0.82% | 8.48 | 8.64 | 45084 | 3872.32 | 0.94% |
| 2025-09-23 | 8.50 | 8.55 | 0.02 | 0.23% | 8.30 | 8.55 | 40313 | 3395.80 | 0.84% |
| 2025-09-22 | 8.55 | 8.53 | -0.06 | -0.70% | 8.46 | 8.62 | 30079 | 2562.78 | 0.63% |
| 2025-09-19 | 8.69 | 8.59 | -0.05 | -0.58% | 8.52 | 8.72 | 48231 | 4146.59 | 1.01% |
| 2025-09-18 | 8.86 | 8.64 | -0.26 | -2.92% | 8.57 | 8.90 | 97526 | 8516.71 | 2.04% |
| 2025-09-17 | 8.90 | 8.90 | 0.00 | 0.00% | 8.79 | 8.91 | 53989 | 4773.14 | 1.13% |
| 2025-09-16 | 8.83 | 8.90 | 0.10 | 1.14% | 8.77 | 8.90 | 43704 | 3875.52 | 0.92% |
| 2025-09-15 | 8.87 | 8.80 | -0.07 | -0.79% | 8.75 | 8.89 | 38163 | 3357.17 | 0.80% |
| 2025-09-12 | 8.83 | 8.87 | 0.01 | 0.11% | 8.83 | 8.94 | 53022 | 4712.95 | 1.11% |
| 2025-09-11 | 8.75 | 8.86 | 0.10 | 1.14% | 8.67 | 8.87 | 80646 | 7057.54 | 1.69% |
| 2025-09-10 | 8.74 | 8.76 | 0.01 | 0.11% | 8.70 | 8.80 | 34803 | 3048.41 | 0.73% |
| 2025-09-09 | 8.91 | 8.75 | -0.13 | -1.46% | 8.72 | 8.91 | 47219 | 4147.66 | 0.99% |
| 2025-09-08 | 8.75 | 8.88 | 0.09 | 1.02% | 8.75 | 8.89 | 48351 | 4273.44 | 1.01% |
| 2025-09-05 | 8.80 | 8.79 | -0.01 | -0.11% | 8.71 | 8.86 | 55775 | 4889.40 | 1.17% |
| 2025-09-04 | 8.70 | 8.80 | 0.09 | 1.03% | 8.70 | 8.88 | 66823 | 5885.62 | 1.40% |
| 2025-09-03 | 9.08 | 8.71 | -0.38 | -4.18% | 8.70 | 9.10 | 94982 | 8402.12 | 1.99% |
| 2025-09-02 | 9.12 | 9.09 | -0.01 | -0.11% | 8.91 | 9.14 | 88600 | 8008.55 | 1.86% |
| 2025-09-01 | 8.89 | 9.10 | 0.16 | 1.79% | 8.81 | 9.11 | 90538 | 8161.08 | 1.90% |
| 2025-08-29 | 9.02 | 8.94 | -0.08 | -0.89% | 8.92 | 9.08 | 81895 | 7355.93 | 1.72% |
| 2025-08-28 | 8.89 | 9.02 | 0.10 | 1.12% | 8.73 | 9.02 | 98464 | 8770.05 | 2.06% |
| 2025-08-27 | 9.08 | 8.92 | -0.18 | -1.98% | 8.89 | 9.15 | 77458 | 7007.12 | 1.62% |
| 2025-08-26 | 9.03 | 9.10 | 0.07 | 0.78% | 8.96 | 9.15 | 71386 | 6489.19 | 1.50% |
| 2025-08-25 | 9.10 | 9.03 | -0.04 | -0.44% | 8.99 | 9.10 | 72905 | 6587.34 | 1.53% |
| 2025-08-22 | 9.13 | 9.07 | -0.06 | -0.66% | 9.01 | 9.13 | 75491 | 6839.36 | 1.58% |
| 2025-08-21 | 8.99 | 9.13 | 0.10 | 1.11% | 8.93 | 9.15 | 124533 | 11302.49 | 2.61% |
| 2025-08-20 | 8.84 | 9.03 | 0.18 | 2.03% | 8.78 | 9.18 | 138755 | 12481.53 | 2.91% |
| 2025-08-19 | 8.83 | 8.85 | 0.06 | 0.68% | 8.78 | 8.88 | 57105 | 5041.42 | 1.20% |
| 2025-08-18 | 8.79 | 8.79 | 0.03 | 0.34% | 8.74 | 8.86 | 64097 | 5644.98 | 1.34% |
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。
