| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 8.73 | 8.76 | 0.03 | 0.34% | 8.70 | 8.77 | 49788 | 4354.09 | 1.04% |
| 2025-08-14 | 8.87 | 8.73 | -0.14 | -1.58% | 8.72 | 8.88 | 57284 | 5035.98 | 1.20% |
| 2025-08-13 | 8.89 | 8.87 | -0.03 | -0.34% | 8.85 | 8.96 | 53784 | 4779.29 | 1.13% |
| 2025-08-12 | 8.99 | 8.90 | -0.09 | -1.00% | 8.88 | 9.02 | 49612 | 4432.91 | 1.04% |
| 2025-08-11 | 8.92 | 8.99 | 0.07 | 0.78% | 8.81 | 9.03 | 66981 | 6005.41 | 1.40% |
| 2025-08-08 | 8.88 | 8.92 | -0.03 | -0.34% | 8.79 | 8.95 | 66166 | 5869.87 | 1.39% |
| 2025-08-07 | 8.81 | 8.95 | 0.09 | 1.02% | 8.80 | 9.14 | 103088 | 9251.42 | 2.16% |
| 2025-08-06 | 8.85 | 8.86 | 0.03 | 0.34% | 8.74 | 8.91 | 58809 | 5194.24 | 1.23% |
| 2025-08-05 | 8.75 | 8.83 | 0.11 | 1.26% | 8.72 | 8.86 | 49981 | 4401.83 | 1.05% |
| 2025-08-04 | 8.66 | 8.72 | 0.02 | 0.23% | 8.60 | 8.73 | 29318 | 2549.05 | 0.61% |
| 2025-08-01 | 8.73 | 8.70 | 0.01 | 0.12% | 8.65 | 8.76 | 36136 | 3141.60 | 0.76% |
| 2025-07-31 | 8.86 | 8.69 | -0.18 | -2.03% | 8.66 | 8.91 | 60627 | 5306.43 | 1.27% |
| 2025-07-30 | 8.97 | 8.87 | -0.10 | -1.11% | 8.80 | 8.97 | 54380 | 4828.34 | 1.14% |
| 2025-07-29 | 8.88 | 8.97 | 0.05 | 0.56% | 8.83 | 8.97 | 54528 | 4850.25 | 1.14% |
| 2025-07-28 | 9.03 | 8.92 | -0.11 | -1.22% | 8.86 | 9.03 | 96440 | 8607.96 | 2.02% |
| 2025-07-25 | 9.18 | 9.03 | -0.06 | -0.66% | 9.02 | 9.23 | 63320 | 5740.70 | 1.33% |
| 2025-07-24 | 9.01 | 9.09 | 0.08 | 0.89% | 9.00 | 9.14 | 62074 | 5634.85 | 1.30% |
| 2025-07-23 | 9.10 | 9.01 | -0.10 | -1.10% | 9.00 | 9.15 | 82511 | 7484.84 | 1.73% |
| 2025-07-22 | 9.15 | 9.11 | -0.05 | -0.55% | 9.00 | 9.16 | 69665 | 6314.53 | 1.46% |
| 2025-07-21 | 9.04 | 9.16 | 0.13 | 1.44% | 9.00 | 9.21 | 101026 | 9232.53 | 2.12% |
| 2025-07-18 | 9.03 | 9.03 | 0.01 | 0.11% | 8.92 | 9.04 | 53981 | 4841.29 | 1.13% |
| 2025-07-17 | 8.96 | 9.02 | 0.05 | 0.56% | 8.90 | 9.05 | 71723 | 6439.00 | 1.50% |
| 2025-07-16 | 8.83 | 8.97 | 0.10 | 1.13% | 8.83 | 9.07 | 81762 | 7330.04 | 1.71% |
| 2025-07-15 | 9.07 | 8.87 | -0.20 | -2.21% | 8.82 | 9.13 | 84656 | 7540.21 | 1.77% |
| 2025-07-14 | 8.94 | 9.07 | 0.13 | 1.45% | 8.90 | 9.12 | 96162 | 8690.34 | 2.01% |
| 2025-07-11 | 8.95 | 8.94 | 0.00 | 0.00% | 8.89 | 9.00 | 92884 | 8318.93 | 1.95% |
| 2025-07-10 | 8.92 | 8.94 | -0.02 | -0.22% | 8.87 | 8.95 | 58818 | 5245.27 | 1.23% |
| 2025-07-09 | 8.99 | 8.96 | -0.01 | -0.11% | 8.91 | 9.01 | 64693 | 5789.02 | 1.36% |
| 2025-07-08 | 8.93 | 8.97 | 0.02 | 0.22% | 8.91 | 8.97 | 78781 | 7049.92 | 1.65% |
| 2025-07-07 | 8.83 | 8.95 | 0.10 | 1.13% | 8.80 | 8.98 | 86438 | 7709.67 | 1.81% |
| 2025-07-04 | 8.95 | 8.85 | -0.10 | -1.12% | 8.81 | 9.00 | 91348 | 8106.63 | 1.91% |
| 2025-07-03 | 8.95 | 8.95 | -0.05 | -0.56% | 8.91 | 9.05 | 110110 | 9870.16 | 2.31% |
| 2025-07-02 | 9.14 | 9.00 | -0.14 | -1.53% | 8.92 | 9.17 | 174350 | 15675.73 | 3.65% |
| 2025-07-01 | 9.30 | 9.14 | -0.16 | -1.72% | 9.06 | 9.45 | 402424 | 37027.98 | 8.43% |
| 2025-06-30 | 8.56 | 9.30 | 0.85 | 10.06% | 8.53 | 9.30 | 333367 | 30670.22 | 6.98% |
| 2025-06-27 | 8.45 | 8.45 | 0.00 | 0.00% | 8.42 | 8.53 | 39935 | 3379.01 | 0.84% |
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。
