| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 8.16 | 8.22 | 0.06 | 0.74% | 8.14 | 8.23 | 30175 | 2470.26 | 0.63% |
| 2025-02-14 | 8.18 | 8.16 | -0.02 | -0.24% | 8.11 | 8.22 | 34732 | 2835.89 | 0.73% |
| 2025-02-13 | 8.29 | 8.18 | -0.11 | -1.33% | 8.18 | 8.31 | 32361 | 2666.34 | 0.68% |
| 2025-02-12 | 8.24 | 8.29 | 0.06 | 0.73% | 8.17 | 8.30 | 36540 | 3010.90 | 0.77% |
| 2025-02-11 | 8.30 | 8.23 | -0.10 | -1.20% | 8.17 | 8.37 | 37225 | 3063.71 | 0.78% |
| 2025-02-10 | 8.10 | 8.33 | 0.24 | 2.97% | 8.10 | 8.38 | 70008 | 5787.39 | 1.47% |
| 2025-02-07 | 8.05 | 8.09 | 0.07 | 0.87% | 8.02 | 8.20 | 61596 | 4986.70 | 1.29% |
| 2025-02-06 | 7.94 | 8.02 | 0.08 | 1.01% | 7.86 | 8.02 | 35117 | 2794.77 | 0.74% |
| 2025-02-05 | 7.93 | 7.94 | 0.04 | 0.51% | 7.89 | 8.00 | 34209 | 2716.23 | 0.72% |
| 2025-01-27 | 7.85 | 7.90 | 0.07 | 0.89% | 7.85 | 8.06 | 48421 | 3863.08 | 1.01% |
| 2025-01-24 | 7.77 | 7.83 | 0.07 | 0.90% | 7.68 | 7.83 | 24727 | 1919.04 | 0.52% |
| 2025-01-23 | 7.74 | 7.76 | 0.06 | 0.78% | 7.74 | 7.90 | 34741 | 2726.26 | 0.73% |
| 2025-01-22 | 7.91 | 7.70 | -0.10 | -1.28% | 7.67 | 7.91 | 29213 | 2264.24 | 0.61% |
| 2025-01-21 | 7.95 | 7.80 | -0.12 | -1.52% | 7.76 | 7.97 | 27481 | 2150.12 | 0.58% |
| 2025-01-20 | 7.84 | 7.92 | 0.13 | 1.67% | 7.80 | 7.96 | 33839 | 2673.77 | 0.71% |
| 2025-01-17 | 7.82 | 7.79 | -0.05 | -0.64% | 7.74 | 7.85 | 26202 | 2042.18 | 0.55% |
| 2025-01-16 | 7.79 | 7.84 | 0.06 | 0.77% | 7.74 | 7.90 | 33153 | 2600.03 | 0.69% |
| 2025-01-15 | 7.85 | 7.78 | -0.07 | -0.89% | 7.75 | 7.85 | 20980 | 1634.79 | 0.44% |
| 2025-01-14 | 7.65 | 7.85 | 0.22 | 2.88% | 7.64 | 7.85 | 36382 | 2832.98 | 0.76% |
| 2025-01-13 | 7.51 | 7.63 | 0.05 | 0.66% | 7.42 | 7.66 | 27203 | 2055.80 | 0.57% |
| 2025-01-10 | 7.68 | 7.58 | -0.14 | -1.81% | 7.58 | 7.83 | 34464 | 2659.86 | 0.72% |
| 2025-01-09 | 7.73 | 7.72 | -0.03 | -0.39% | 7.68 | 7.79 | 27701 | 2146.14 | 0.58% |
| 2025-01-08 | 7.82 | 7.75 | -0.07 | -0.90% | 7.57 | 7.86 | 35058 | 2701.75 | 0.73% |
| 2025-01-07 | 7.79 | 7.82 | 0.08 | 1.03% | 7.68 | 7.82 | 20560 | 1592.61 | 0.43% |
| 2025-01-06 | 7.73 | 7.74 | 0.01 | 0.13% | 7.51 | 7.84 | 28303 | 2181.53 | 0.59% |
| 2025-01-03 | 8.00 | 7.73 | -0.25 | -3.13% | 7.70 | 8.06 | 44343 | 3471.86 | 0.93% |
| 2025-01-02 | 8.10 | 7.98 | -0.14 | -1.72% | 7.91 | 8.25 | 39452 | 3184.46 | 0.83% |
| 2024-12-31 | 8.23 | 8.12 | -0.11 | -1.34% | 8.11 | 8.30 | 30175 | 2472.76 | 0.63% |
| 2024-12-30 | 8.34 | 8.23 | -0.11 | -1.32% | 8.16 | 8.35 | 26513 | 2182.25 | 0.56% |
| 2024-12-27 | 8.18 | 8.34 | 0.15 | 1.83% | 8.17 | 8.40 | 38797 | 3234.38 | 0.81% |
| 2024-12-26 | 8.15 | 8.19 | 0.04 | 0.49% | 8.15 | 8.26 | 25531 | 2096.83 | 0.53% |
| 2024-12-25 | 8.31 | 8.15 | -0.15 | -1.81% | 8.02 | 8.33 | 47499 | 3865.70 | 0.99% |
| 2024-12-24 | 8.32 | 8.30 | 0.05 | 0.61% | 8.21 | 8.38 | 39938 | 3313.26 | 0.84% |
| 2024-12-23 | 8.77 | 8.25 | -0.54 | -6.14% | 8.23 | 8.79 | 98376 | 8293.06 | 2.06% |
| 2024-12-20 | 8.60 | 8.79 | 0.18 | 2.09% | 8.58 | 8.90 | 68778 | 6040.86 | 1.44% |
| 2024-12-19 | 8.60 | 8.61 | -0.08 | -0.92% | 8.49 | 8.68 | 45330 | 3883.42 | 0.95% |
| 2024-12-18 | 8.62 | 8.69 | 0.09 | 1.05% | 8.52 | 8.75 | 46570 | 4038.31 | 0.98% |
| 2024-12-17 | 9.02 | 8.60 | -0.45 | -4.97% | 8.58 | 9.06 | 99823 | 8746.57 | 2.09% |
| 2024-12-16 | 8.98 | 9.05 | 0.07 | 0.78% | 8.98 | 9.14 | 73283 | 6640.63 | 1.54% |
| 2024-12-13 | 9.18 | 8.98 | -0.23 | -2.50% | 8.95 | 9.18 | 118420 | 10741.99 | 2.48% |
| 2024-12-12 | 9.10 | 9.21 | 0.15 | 1.66% | 9.00 | 9.21 | 149092 | 13593.05 | 3.12% |
| 2024-12-11 | 8.83 | 9.06 | 0.34 | 3.90% | 8.82 | 9.13 | 202006 | 18186.36 | 4.23% |
| 2024-12-10 | 8.88 | 8.72 | 0.01 | 0.11% | 8.70 | 8.90 | 93287 | 8202.53 | 1.95% |
| 2024-12-09 | 8.81 | 8.71 | -0.09 | -1.02% | 8.63 | 8.84 | 79741 | 6970.21 | 1.67% |
| 2024-12-06 | 8.77 | 8.80 | -0.04 | -0.45% | 8.69 | 8.86 | 125901 | 11037.49 | 2.64% |
| 2024-12-05 | 8.82 | 8.84 | -0.02 | -0.23% | 8.79 | 8.91 | 61128 | 5402.26 | 1.28% |
| 2024-12-04 | 8.96 | 8.86 | -0.15 | -1.66% | 8.80 | 9.09 | 75059 | 6703.77 | 1.57% |
| 2024-12-03 | 9.19 | 9.01 | -0.10 | -1.10% | 8.90 | 9.31 | 109184 | 9895.09 | 2.29% |
| 2024-12-02 | 8.89 | 9.11 | 0.27 | 3.05% | 8.88 | 9.11 | 103040 | 9282.28 | 2.16% |
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。
