| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.56 | 6.63 | 0.05 | 0.76% | 6.54 | 6.64 | 708858 | 46822.76 | 0.35% |
| 2025-04-02 | 6.56 | 6.58 | 0.01 | 0.15% | 6.51 | 6.59 | 579630 | 37988.58 | 0.29% |
| 2025-04-01 | 6.52 | 6.57 | 0.03 | 0.46% | 6.51 | 6.59 | 569922 | 37353.32 | 0.28% |
| 2025-03-31 | 6.56 | 6.54 | -0.02 | -0.30% | 6.46 | 6.58 | 653125 | 42639.84 | 0.32% |
| 2025-03-28 | 6.59 | 6.56 | -0.03 | -0.46% | 6.54 | 6.62 | 417032 | 27384.56 | 0.21% |
| 2025-03-27 | 6.52 | 6.59 | 0.07 | 1.07% | 6.52 | 6.60 | 717348 | 47151.96 | 0.36% |
| 2025-03-26 | 6.53 | 6.52 | -0.01 | -0.15% | 6.51 | 6.56 | 523124 | 34200.37 | 0.26% |
| 2025-03-25 | 6.43 | 6.53 | 0.09 | 1.40% | 6.41 | 6.54 | 1007928 | 65477.38 | 0.50% |
| 2025-03-24 | 6.46 | 6.44 | -0.02 | -0.31% | 6.40 | 6.48 | 752101 | 48422.30 | 0.37% |
| 2025-03-21 | 6.42 | 6.46 | 0.05 | 0.78% | 6.40 | 6.47 | 1033672 | 66571.31 | 0.51% |
| 2025-03-20 | 6.48 | 6.41 | -0.06 | -0.93% | 6.41 | 6.50 | 870034 | 56098.20 | 0.43% |
| 2025-03-19 | 6.45 | 6.47 | 0.02 | 0.31% | 6.44 | 6.48 | 551521 | 35614.04 | 0.27% |
| 2025-03-18 | 6.49 | 6.45 | -0.03 | -0.46% | 6.45 | 6.50 | 562364 | 36345.31 | 0.28% |
| 2025-03-17 | 6.53 | 6.48 | -0.04 | -0.61% | 6.48 | 6.55 | 838177 | 54472.34 | 0.42% |
| 2025-03-14 | 6.48 | 6.52 | 0.03 | 0.46% | 6.48 | 6.52 | 663509 | 43176.64 | 0.33% |
| 2025-03-13 | 6.47 | 6.49 | 0.01 | 0.15% | 6.47 | 6.52 | 509357 | 33069.99 | 0.25% |
| 2025-03-12 | 6.55 | 6.48 | -0.07 | -1.07% | 6.47 | 6.55 | 666317 | 43248.77 | 0.33% |
| 2025-03-11 | 6.50 | 6.55 | 0.03 | 0.46% | 6.49 | 6.55 | 465748 | 30363.93 | 0.23% |
| 2025-03-10 | 6.50 | 6.52 | 0.01 | 0.15% | 6.48 | 6.54 | 667823 | 43463.32 | 0.33% |
| 2025-03-07 | 6.57 | 6.51 | -0.04 | -0.61% | 6.50 | 6.58 | 622084 | 40567.32 | 0.31% |
| 2025-03-06 | 6.63 | 6.55 | -0.07 | -1.06% | 6.55 | 6.64 | 750587 | 49313.22 | 0.37% |
| 2025-03-05 | 6.66 | 6.62 | -0.02 | -0.30% | 6.61 | 6.68 | 501486 | 33281.04 | 0.25% |
| 2025-03-04 | 6.67 | 6.64 | -0.06 | -0.90% | 6.64 | 6.71 | 471521 | 31438.94 | 0.23% |
| 2025-03-03 | 6.73 | 6.70 | 0.00 | 0.00% | 6.66 | 6.77 | 549982 | 36813.73 | 0.27% |
| 2025-02-28 | 6.75 | 6.70 | -0.06 | -0.89% | 6.70 | 6.79 | 529203 | 35749.84 | 0.26% |
| 2025-02-27 | 6.75 | 6.76 | 0.03 | 0.45% | 6.74 | 6.80 | 601014 | 40727.56 | 0.30% |
| 2025-02-26 | 6.66 | 6.73 | 0.08 | 1.20% | 6.65 | 6.74 | 604164 | 40447.79 | 0.30% |
| 2025-02-25 | 6.69 | 6.65 | -0.02 | -0.30% | 6.61 | 6.80 | 693073 | 46391.73 | 0.34% |
| 2025-02-24 | 6.75 | 6.67 | -0.09 | -1.33% | 6.66 | 6.78 | 705506 | 47315.18 | 0.35% |
| 2025-02-21 | 6.83 | 6.76 | -0.05 | -0.73% | 6.74 | 6.85 | 799818 | 54126.52 | 0.40% |
| 2025-02-20 | 6.85 | 6.81 | -0.05 | -0.73% | 6.75 | 6.86 | 743369 | 50598.36 | 0.37% |
| 2025-02-19 | 6.86 | 6.86 | 0.01 | 0.15% | 6.76 | 6.88 | 876519 | 59690.39 | 0.44% |
| 2025-02-18 | 6.86 | 6.85 | -0.01 | -0.15% | 6.83 | 6.98 | 1386250 | 95737.19 | 0.69% |
| 2025-02-17 | 6.77 | 6.86 | 0.07 | 1.03% | 6.73 | 6.87 | 1105314 | 75482.16 | 0.55% |
| 2025-02-14 | 6.72 | 6.79 | 0.08 | 1.19% | 6.67 | 6.80 | 1021604 | 69003.52 | 0.51% |
| 2025-02-13 | 6.66 | 6.71 | 0.05 | 0.75% | 6.63 | 6.76 | 872601 | 58592.27 | 0.43% |
| 2025-02-12 | 6.68 | 6.66 | 0.00 | 0.00% | 6.63 | 6.69 | 548951 | 36555.65 | 0.27% |
| 2025-02-11 | 6.57 | 6.66 | 0.08 | 1.22% | 6.56 | 6.71 | 1008669 | 67128.80 | 0.51% |
| 2025-02-10 | 6.56 | 6.58 | -0.02 | -0.30% | 6.55 | 6.66 | 843876 | 55711.09 | 0.43% |
| 2025-02-07 | 6.54 | 6.60 | 0.06 | 0.92% | 6.49 | 6.62 | 879263 | 57658.73 | 0.45% |
| 2025-02-06 | 6.52 | 6.54 | 0.05 | 0.77% | 6.46 | 6.56 | 865093 | 56313.81 | 0.44% |
| 2025-02-05 | 6.62 | 6.49 | -0.16 | -2.41% | 6.48 | 6.65 | 1031942 | 67712.08 | 0.52% |
| 2025-01-27 | 6.45 | 6.65 | 0.22 | 3.42% | 6.45 | 6.70 | 1814538 | 120072.10 | 0.92% |
| 2025-01-24 | 6.34 | 6.43 | 0.08 | 1.26% | 6.31 | 6.46 | 1350167 | 86524.26 | 0.69% |
| 2025-01-23 | 6.30 | 6.35 | 0.08 | 1.28% | 6.30 | 6.41 | 1446996 | 92170.71 | 0.73% |
| 2025-01-22 | 6.28 | 6.27 | -0.01 | -0.16% | 6.21 | 6.28 | 767365 | 47928.67 | 0.39% |
| 2025-01-21 | 6.35 | 6.28 | -0.06 | -0.95% | 6.25 | 6.35 | 793301 | 49865.23 | 0.40% |
| 2025-01-20 | 6.37 | 6.34 | -0.01 | -0.16% | 6.32 | 6.40 | 815070 | 51725.23 | 0.43% |
| 2025-01-17 | 6.32 | 6.35 | 0.02 | 0.32% | 6.27 | 6.43 | 1169345 | 74412.91 | 0.62% |
| 2025-01-16 | 6.33 | 6.33 | -0.01 | -0.16% | 6.30 | 6.39 | 1114960 | 70717.17 | 0.59% |
| 2025-01-15 | 6.28 | 6.34 | 0.05 | 0.79% | 6.25 | 6.41 | 1283760 | 81695.17 | 0.68% |
| 2025-01-14 | 6.24 | 6.29 | 0.06 | 0.96% | 6.23 | 6.31 | 1034283 | 64958.01 | 0.55% |
| 2025-01-13 | 6.21 | 6.23 | -0.01 | -0.16% | 6.15 | 6.27 | 1438007 | 89508.11 | 0.76% |
| 2025-01-10 | 6.40 | 6.24 | -0.17 | -2.65% | 6.22 | 6.41 | 1248134 | 78468.23 | 0.66% |
| 2025-01-09 | 6.56 | 6.41 | -0.17 | -2.58% | 6.40 | 6.57 | 1132768 | 73193.96 | 0.60% |
| 2025-01-08 | 6.54 | 6.58 | 0.02 | 0.30% | 6.50 | 6.62 | 982619 | 64540.52 | 0.52% |
| 2025-01-07 | 6.62 | 6.56 | -0.06 | -0.91% | 6.49 | 6.63 | 1052547 | 68967.53 | 0.56% |
| 2025-01-06 | 6.66 | 6.62 | -0.06 | -0.90% | 6.58 | 6.70 | 838579 | 55539.87 | 0.45% |
| 2025-01-03 | 6.62 | 6.68 | 0.08 | 1.21% | 6.60 | 6.71 | 1023605 | 68170.27 | 0.54% |
| 2025-01-02 | 6.78 | 6.60 | -0.18 | -2.65% | 6.57 | 6.82 | 1280947 | 85572.08 | 0.70% |
| 2024-12-31 | 6.79 | 6.78 | -0.03 | -0.44% | 6.78 | 6.84 | 1158289 | 78929.81 | 0.63% |
| 2024-12-30 | 6.79 | 6.81 | 0.01 | 0.15% | 6.78 | 6.87 | 1125049 | 76769.20 | 0.62% |
| 2024-12-27 | 6.74 | 6.80 | 0.04 | 0.59% | 6.74 | 6.83 | 1341622 | 91037.55 | 0.73% |
| 2024-12-26 | 6.87 | 6.76 | -0.16 | -2.31% | 6.74 | 6.89 | 1533680 | 104117.31 | 0.84% |
| 2024-12-25 | 6.84 | 6.92 | 0.06 | 0.87% | 6.78 | 6.92 | 1522570 | 104539.12 | 0.83% |
| 2024-12-24 | 6.85 | 6.86 | 0.00 | 0.00% | 6.81 | 6.87 | 676762 | 46330.15 | 0.37% |
| 2024-12-23 | 6.83 | 6.86 | 0.03 | 0.44% | 6.81 | 6.91 | 966378 | 66450.84 | 0.53% |
| 2024-12-20 | 6.85 | 6.83 | -0.03 | -0.44% | 6.82 | 6.88 | 590657 | 40429.28 | 0.32% |
| 2024-12-19 | 6.85 | 6.86 | 0.00 | 0.00% | 6.82 | 6.88 | 695619 | 47710.10 | 0.38% |
| 2024-12-18 | 6.91 | 6.86 | -0.02 | -0.29% | 6.85 | 6.97 | 1056673 | 73034.29 | 0.58% |
| 2024-12-17 | 6.93 | 6.88 | -0.08 | -1.15% | 6.87 | 7.00 | 1023917 | 70799.87 | 0.56% |
| 2024-12-16 | 6.87 | 6.96 | 0.08 | 1.16% | 6.87 | 6.97 | 1095274 | 75926.60 | 0.60% |
| 2024-12-13 | 6.90 | 6.88 | -0.03 | -0.43% | 6.87 | 6.94 | 995937 | 68768.59 | 0.55% |
| 2024-12-12 | 6.88 | 6.91 | 0.03 | 0.44% | 6.86 | 6.94 | 696645 | 48138.21 | 0.38% |
| 2024-12-11 | 6.88 | 6.88 | -0.02 | -0.29% | 6.84 | 6.92 | 695272 | 47833.97 | 0.38% |
| 2024-12-10 | 7.00 | 6.90 | -0.04 | -0.58% | 6.88 | 7.02 | 980206 | 67921.33 | 0.54% |
| 2024-12-09 | 6.93 | 6.94 | 0.00 | 0.00% | 6.91 | 6.99 | 671581 | 46667.70 | 0.37% |
| 2024-12-06 | 6.89 | 6.94 | 0.06 | 0.87% | 6.89 | 6.95 | 620117 | 42979.50 | 0.34% |
| 2024-12-05 | 6.91 | 6.88 | -0.05 | -0.72% | 6.87 | 6.92 | 479811 | 33094.69 | 0.26% |
| 2024-12-04 | 6.87 | 6.93 | 0.03 | 0.43% | 6.86 | 6.93 | 699647 | 48281.97 | 0.38% |
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。
