| 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 | 5.42 | 5.42 | -0.02 | -0.37% | 5.40 | 5.44 | 861790 | 46696.56 | 0.43% |
| 2025-12-12 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.44 | 1777835 | 96239.38 | 0.88% |
| 2025-12-11 | 5.47 | 5.44 | -0.03 | -0.55% | 5.43 | 5.47 | 823651 | 44889.10 | 0.41% |
| 2025-12-10 | 5.47 | 5.47 | 0.00 | 0.00% | 5.44 | 5.47 | 664017 | 36234.38 | 0.33% |
| 2025-12-09 | 5.51 | 5.47 | -0.05 | -0.91% | 5.46 | 5.52 | 912111 | 49992.88 | 0.45% |
| 2025-12-08 | 5.56 | 5.52 | -0.04 | -0.72% | 5.50 | 5.58 | 871266 | 48209.65 | 0.43% |
| 2025-12-05 | 5.57 | 5.56 | -0.02 | -0.36% | 5.52 | 5.58 | 771562 | 42836.83 | 0.38% |
| 2025-12-04 | 5.58 | 5.58 | 0.00 | 0.00% | 5.56 | 5.61 | 722728 | 40342.52 | 0.36% |
| 2025-12-03 | 5.51 | 5.58 | 0.07 | 1.27% | 5.50 | 5.59 | 1188832 | 66025.32 | 0.59% |
| 2025-12-02 | 5.53 | 5.51 | -0.02 | -0.36% | 5.49 | 5.53 | 771641 | 42509.54 | 0.38% |
| 2025-12-01 | 5.47 | 5.53 | 0.05 | 0.91% | 5.46 | 5.53 | 976749 | 53671.58 | 0.48% |
| 2025-11-28 | 5.51 | 5.48 | -0.03 | -0.54% | 5.47 | 5.51 | 1000942 | 54906.04 | 0.50% |
| 2025-11-27 | 5.54 | 5.51 | -0.03 | -0.54% | 5.51 | 5.54 | 717654 | 39598.98 | 0.36% |
| 2025-11-26 | 5.55 | 5.54 | 0.00 | 0.00% | 5.53 | 5.58 | 782052 | 43389.53 | 0.39% |
| 2025-11-25 | 5.54 | 5.54 | 0.00 | 0.00% | 5.53 | 5.56 | 522724 | 28982.85 | 0.26% |
| 2025-11-24 | 5.58 | 5.54 | -0.03 | -0.54% | 5.53 | 5.59 | 1064880 | 59052.82 | 0.53% |
| 2025-11-21 | 5.62 | 5.57 | -0.06 | -1.07% | 5.57 | 5.64 | 1329011 | 74451.80 | 0.66% |
| 2025-11-20 | 5.60 | 5.63 | 0.03 | 0.54% | 5.60 | 5.67 | 1095042 | 61761.97 | 0.54% |
| 2025-11-19 | 5.65 | 5.60 | -0.05 | -0.88% | 5.60 | 5.67 | 1179452 | 66336.80 | 0.59% |
| 2025-11-18 | 5.69 | 5.65 | -0.04 | -0.70% | 5.65 | 5.69 | 822883 | 46664.77 | 0.41% |
| 2025-11-17 | 5.71 | 5.69 | -0.02 | -0.35% | 5.68 | 5.72 | 1007313 | 57337.05 | 0.50% |
| 2025-11-14 | 5.71 | 5.71 | -0.01 | -0.17% | 5.71 | 5.73 | 804031 | 45980.38 | 0.40% |
| 2025-11-13 | 5.72 | 5.72 | 0.00 | 0.00% | 5.70 | 5.73 | 1201080 | 68648.34 | 0.60% |
| 2025-11-12 | 5.73 | 5.72 | -0.01 | -0.17% | 5.72 | 5.75 | 1300021 | 74496.01 | 0.65% |
| 2025-11-11 | 5.74 | 5.73 | -0.01 | -0.17% | 5.72 | 5.75 | 1176907 | 67440.18 | 0.58% |
| 2025-11-10 | 5.75 | 5.74 | 0.00 | 0.00% | 5.73 | 5.78 | 2936704 | 168730.70 | 1.46% |
| 2025-11-07 | 5.74 | 5.74 | 0.00 | 0.00% | 5.73 | 5.78 | 1370313 | 78784.34 | 0.68% |
| 2025-11-06 | 5.74 | 5.74 | 0.00 | 0.00% | 5.73 | 5.76 | 872656 | 50094.97 | 0.43% |
| 2025-11-05 | 5.75 | 5.74 | -0.01 | -0.17% | 5.71 | 5.76 | 907554 | 52000.87 | 0.45% |
| 2025-11-04 | 5.76 | 5.75 | -0.01 | -0.17% | 5.74 | 5.78 | 931526 | 53700.30 | 0.46% |
| 2025-11-03 | 5.73 | 5.76 | 0.03 | 0.52% | 5.72 | 5.77 | 742677 | 42663.72 | 0.37% |
| 2025-10-31 | 5.76 | 5.73 | -0.02 | -0.35% | 5.72 | 5.76 | 1051453 | 60258.62 | 0.52% |
| 2025-10-30 | 5.76 | 5.75 | -0.02 | -0.35% | 5.74 | 5.78 | 1134763 | 65343.83 | 0.56% |
| 2025-10-29 | 5.80 | 5.77 | -0.02 | -0.35% | 5.75 | 5.80 | 961103 | 55422.56 | 0.48% |
| 2025-10-28 | 5.82 | 5.79 | -0.03 | -0.52% | 5.79 | 5.83 | 888106 | 51530.20 | 0.44% |
| 2025-10-27 | 5.83 | 5.82 | -0.01 | -0.17% | 5.81 | 5.84 | 1343278 | 78258.14 | 0.67% |
| 2025-10-24 | 5.87 | 5.83 | -0.01 | -0.17% | 5.81 | 5.87 | 1296824 | 75625.45 | 0.64% |
| 2025-10-23 | 5.88 | 5.92 | 0.05 | 0.85% | 5.88 | 5.94 | 1018080 | 60189.06 | 0.51% |
| 2025-10-22 | 5.89 | 5.87 | -0.01 | -0.17% | 5.87 | 5.91 | 825910 | 48615.41 | 0.41% |
| 2025-10-21 | 5.93 | 5.88 | -0.05 | -0.84% | 5.87 | 5.95 | 1357147 | 80146.16 | 0.67% |
| 2025-10-20 | 5.90 | 5.93 | 0.03 | 0.51% | 5.85 | 5.95 | 930355 | 54888.48 | 0.46% |
| 2025-10-17 | 5.90 | 5.90 | 0.00 | 0.00% | 5.89 | 5.95 | 1054964 | 62512.77 | 0.52% |
| 2025-10-16 | 5.89 | 5.90 | 0.00 | 0.00% | 5.88 | 5.92 | 805124 | 47503.39 | 0.40% |
| 2025-10-15 | 5.92 | 5.90 | -0.02 | -0.34% | 5.87 | 5.93 | 909489 | 53622.61 | 0.45% |
| 2025-10-14 | 5.84 | 5.92 | 0.08 | 1.37% | 5.83 | 5.93 | 1324975 | 78043.94 | 0.66% |
| 2025-10-13 | 5.82 | 5.84 | -0.02 | -0.34% | 5.79 | 5.86 | 880215 | 51253.64 | 0.44% |
| 2025-10-10 | 5.83 | 5.86 | 0.02 | 0.34% | 5.82 | 5.91 | 1620338 | 94870.46 | 0.80% |
| 2025-10-09 | 5.88 | 5.84 | -0.05 | -0.85% | 5.83 | 5.90 | 1363621 | 79766.41 | 0.68% |
| 2025-09-30 | 5.97 | 5.89 | -0.08 | -1.34% | 5.85 | 5.97 | 1567373 | 92538.52 | 0.78% |
| 2025-09-29 | 6.04 | 5.97 | -0.07 | -1.16% | 5.95 | 6.05 | 1482140 | 88812.81 | 0.74% |
| 2025-09-26 | 6.02 | 6.04 | 0.02 | 0.33% | 6.00 | 6.06 | 604155 | 36426.52 | 0.30% |
| 2025-09-25 | 6.07 | 6.02 | -0.06 | -0.99% | 6.01 | 6.07 | 599355 | 36117.06 | 0.30% |
| 2025-09-24 | 6.06 | 6.08 | 0.03 | 0.50% | 6.03 | 6.09 | 532188 | 32289.02 | 0.26% |
| 2025-09-23 | 6.05 | 6.05 | 0.01 | 0.17% | 6.01 | 6.07 | 728880 | 44026.90 | 0.36% |
| 2025-09-22 | 6.04 | 6.04 | 0.00 | 0.00% | 6.03 | 6.06 | 517807 | 31296.85 | 0.26% |
| 2025-09-19 | 6.04 | 6.04 | 0.00 | 0.00% | 6.03 | 6.06 | 654415 | 39551.99 | 0.32% |
| 2025-09-18 | 6.14 | 6.04 | -0.10 | -1.63% | 6.03 | 6.15 | 1420763 | 86339.52 | 0.71% |
| 2025-09-17 | 6.11 | 6.14 | 0.02 | 0.33% | 6.09 | 6.16 | 651194 | 39918.90 | 0.32% |
| 2025-09-16 | 6.10 | 6.12 | 0.02 | 0.33% | 6.09 | 6.12 | 513160 | 31321.92 | 0.25% |
| 2025-09-15 | 6.10 | 6.10 | 0.00 | 0.00% | 6.08 | 6.11 | 463551 | 28233.70 | 0.23% |
| 2025-09-12 | 6.11 | 6.10 | -0.01 | -0.16% | 6.09 | 6.13 | 611492 | 37349.04 | 0.30% |
| 2025-09-11 | 6.09 | 6.11 | 0.02 | 0.33% | 6.08 | 6.11 | 798149 | 48640.80 | 0.40% |
| 2025-09-10 | 6.11 | 6.09 | -0.02 | -0.33% | 6.08 | 6.12 | 511635 | 31158.72 | 0.25% |
| 2025-09-09 | 6.13 | 6.11 | 0.00 | 0.00% | 6.10 | 6.13 | 494836 | 30239.87 | 0.25% |
| 2025-09-08 | 6.11 | 6.11 | -0.01 | -0.16% | 6.10 | 6.14 | 673776 | 41255.43 | 0.33% |
| 2025-09-05 | 6.15 | 6.12 | -0.03 | -0.49% | 6.09 | 6.15 | 799356 | 48812.05 | 0.40% |
| 2025-09-04 | 6.13 | 6.15 | 0.01 | 0.16% | 6.08 | 6.15 | 853902 | 52144.77 | 0.42% |
| 2025-09-03 | 6.18 | 6.14 | -0.03 | -0.49% | 6.11 | 6.18 | 790523 | 48457.74 | 0.39% |
| 2025-09-02 | 6.17 | 6.17 | 0.00 | 0.00% | 6.14 | 6.19 | 1056238 | 65089.16 | 0.52% |
| 2025-09-01 | 6.29 | 6.17 | -0.14 | -2.22% | 6.13 | 6.30 | 2159020 | 134050.05 | 1.07% |
| 2025-08-29 | 6.39 | 6.31 | -0.12 | -1.87% | 6.29 | 6.39 | 1993373 | 126298.05 | 0.99% |
| 2025-08-28 | 6.40 | 6.43 | 0.03 | 0.47% | 6.38 | 6.43 | 777546 | 49757.95 | 0.39% |
| 2025-08-27 | 6.46 | 6.40 | -0.06 | -0.93% | 6.40 | 6.47 | 872640 | 56067.57 | 0.43% |
| 2025-08-26 | 6.48 | 6.46 | -0.02 | -0.31% | 6.45 | 6.49 | 567600 | 36702.78 | 0.28% |
| 2025-08-25 | 6.45 | 6.48 | 0.02 | 0.31% | 6.45 | 6.48 | 792333 | 51258.73 | 0.39% |
| 2025-08-22 | 6.46 | 6.46 | 0.01 | 0.16% | 6.42 | 6.47 | 769725 | 49580.94 | 0.38% |
| 2025-08-21 | 6.44 | 6.45 | 0.01 | 0.16% | 6.43 | 6.47 | 820627 | 52910.96 | 0.41% |
| 2025-08-20 | 6.41 | 6.44 | 0.03 | 0.47% | 6.38 | 6.44 | 798625 | 51151.67 | 0.40% |
| 2025-08-19 | 6.41 | 6.41 | 0.01 | 0.16% | 6.40 | 6.42 | 729205 | 46721.73 | 0.36% |
| 2025-08-18 | 6.42 | 6.40 | -0.01 | -0.16% | 6.40 | 6.43 | 1041657 | 66824.71 | 0.52% |
大秦铁路(601006)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。
