| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 2.87 | 2.74 | -0.19 | -6.48% | 2.67 | 2.88 | 1012422 | 28214.76 | 1.79% |
| 2025-04-03 | 2.89 | 2.93 | 0.03 | 1.03% | 2.88 | 2.94 | 489228 | 14258.65 | 0.87% |
| 2025-04-02 | 2.89 | 2.90 | 0.00 | 0.00% | 2.89 | 2.91 | 274859 | 7961.34 | 0.49% |
| 2025-04-01 | 2.89 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 476689 | 13845.22 | 0.84% |
| 2025-03-31 | 2.94 | 2.91 | -0.04 | -1.36% | 2.89 | 2.98 | 734540 | 21504.15 | 1.30% |
| 2025-03-28 | 3.05 | 2.95 | -0.13 | -4.22% | 2.95 | 3.05 | 1113151 | 33169.90 | 1.97% |
| 2025-03-27 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.08 | 286422 | 8792.95 | 0.51% |
| 2025-03-26 | 3.08 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 382873 | 11781.05 | 0.68% |
| 2025-03-25 | 3.06 | 3.09 | 0.03 | 0.98% | 3.03 | 3.09 | 540148 | 16560.60 | 0.96% |
| 2025-03-24 | 3.08 | 3.06 | -0.02 | -0.65% | 3.03 | 3.09 | 504632 | 15417.70 | 0.89% |
| 2025-03-21 | 3.10 | 3.08 | -0.01 | -0.32% | 3.07 | 3.12 | 495745 | 15342.91 | 0.88% |
| 2025-03-20 | 3.09 | 3.09 | 0.00 | 0.00% | 3.08 | 3.12 | 338571 | 10485.00 | 0.60% |
| 2025-03-19 | 3.11 | 3.09 | -0.02 | -0.64% | 3.08 | 3.11 | 263015 | 8133.10 | 0.47% |
| 2025-03-18 | 3.09 | 3.11 | 0.02 | 0.65% | 3.07 | 3.12 | 453851 | 14055.42 | 0.80% |
| 2025-03-17 | 3.09 | 3.09 | 0.01 | 0.32% | 3.07 | 3.10 | 351521 | 10834.24 | 0.62% |
| 2025-03-14 | 3.04 | 3.08 | 0.04 | 1.32% | 3.04 | 3.08 | 410783 | 12586.74 | 0.73% |
| 2025-03-13 | 3.03 | 3.04 | 0.00 | 0.00% | 3.02 | 3.05 | 401086 | 12178.49 | 0.71% |
| 2025-03-12 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.04 | 391697 | 11855.57 | 0.69% |
| 2025-03-11 | 3.00 | 3.02 | 0.01 | 0.33% | 2.99 | 3.02 | 282646 | 8509.98 | 0.50% |
| 2025-03-10 | 3.02 | 3.01 | -0.01 | -0.33% | 3.00 | 3.03 | 219651 | 6616.26 | 0.39% |
| 2025-03-07 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.04 | 332574 | 10054.89 | 0.59% |
| 2025-03-06 | 3.03 | 3.03 | 0.01 | 0.33% | 3.00 | 3.03 | 394341 | 11889.46 | 0.70% |
| 2025-03-05 | 3.02 | 3.02 | 0.00 | 0.00% | 2.98 | 3.03 | 473178 | 14216.70 | 0.84% |
| 2025-03-04 | 3.03 | 3.02 | -0.02 | -0.66% | 3.01 | 3.04 | 462272 | 13981.62 | 0.82% |
| 2025-03-03 | 3.09 | 3.04 | -0.05 | -1.62% | 3.03 | 3.09 | 546681 | 16734.58 | 0.97% |
| 2025-02-28 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 486799 | 15039.73 | 0.86% |
| 2025-02-27 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.10 | 337154 | 10394.66 | 0.60% |
| 2025-02-26 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 354825 | 10952.26 | 0.63% |
| 2025-02-25 | 3.12 | 3.08 | -0.04 | -1.28% | 3.07 | 3.12 | 456042 | 14109.38 | 0.81% |
| 2025-02-24 | 3.12 | 3.12 | 0.00 | 0.00% | 3.11 | 3.16 | 411966 | 12879.75 | 0.73% |
| 2025-02-21 | 3.14 | 3.12 | -0.02 | -0.64% | 3.11 | 3.15 | 445339 | 13924.63 | 0.79% |
| 2025-02-20 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.16 | 367309 | 11522.33 | 0.65% |
| 2025-02-19 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.17 | 376876 | 11891.88 | 0.67% |
| 2025-02-18 | 3.19 | 3.16 | -0.02 | -0.63% | 3.15 | 3.20 | 444896 | 14119.71 | 0.79% |
| 2025-02-17 | 3.25 | 3.18 | -0.06 | -1.85% | 3.17 | 3.25 | 649807 | 20759.27 | 1.15% |
| 2025-02-14 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.26 | 279140 | 9036.27 | 0.49% |
| 2025-02-13 | 3.25 | 3.25 | 0.00 | 0.00% | 3.24 | 3.27 | 334782 | 10899.97 | 0.59% |
| 2025-02-12 | 3.25 | 3.25 | -0.01 | -0.31% | 3.23 | 3.27 | 266510 | 8657.66 | 0.47% |
| 2025-02-11 | 3.28 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 320648 | 10468.36 | 0.57% |
| 2025-02-10 | 3.30 | 3.28 | -0.02 | -0.61% | 3.27 | 3.32 | 390936 | 12864.21 | 0.69% |
| 2025-02-07 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 426482 | 14032.02 | 0.75% |
| 2025-02-06 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.28 | 332073 | 10809.55 | 0.59% |
| 2025-02-05 | 3.34 | 3.26 | -0.08 | -2.40% | 3.25 | 3.36 | 463899 | 15245.01 | 0.82% |
| 2025-01-27 | 3.27 | 3.34 | 0.07 | 2.14% | 3.26 | 3.38 | 550311 | 18397.37 | 0.97% |
| 2025-01-24 | 3.22 | 3.27 | 0.04 | 1.24% | 3.21 | 3.28 | 383268 | 12456.51 | 0.68% |
| 2025-01-23 | 3.22 | 3.23 | 0.04 | 1.25% | 3.21 | 3.29 | 448766 | 14596.24 | 0.79% |
| 2025-01-22 | 3.20 | 3.19 | -0.02 | -0.62% | 3.17 | 3.21 | 256431 | 8169.64 | 0.45% |
| 2025-01-21 | 3.24 | 3.21 | -0.03 | -0.93% | 3.20 | 3.25 | 311544 | 10028.81 | 0.55% |
| 2025-01-20 | 3.28 | 3.24 | -0.03 | -0.92% | 3.23 | 3.30 | 404671 | 13206.01 | 0.72% |
| 2025-01-17 | 3.25 | 3.27 | 0.01 | 0.31% | 3.22 | 3.28 | 270000 | 8790.39 | 0.48% |
| 2025-01-16 | 3.23 | 3.26 | 0.04 | 1.24% | 3.22 | 3.29 | 402443 | 13140.00 | 0.71% |
| 2025-01-15 | 3.25 | 3.22 | -0.03 | -0.92% | 3.21 | 3.28 | 365149 | 11821.32 | 0.65% |
| 2025-01-14 | 3.17 | 3.25 | 0.08 | 2.52% | 3.16 | 3.26 | 425175 | 13756.78 | 0.75% |
| 2025-01-13 | 3.13 | 3.17 | 0.02 | 0.63% | 3.10 | 3.17 | 347170 | 10894.59 | 0.61% |
| 2025-01-10 | 3.22 | 3.15 | -0.07 | -2.17% | 3.14 | 3.23 | 433147 | 13735.13 | 0.77% |
| 2025-01-09 | 3.27 | 3.22 | -0.05 | -1.53% | 3.20 | 3.28 | 424939 | 13683.65 | 0.75% |
| 2025-01-08 | 3.28 | 3.27 | -0.01 | -0.30% | 3.23 | 3.31 | 345850 | 11324.83 | 0.61% |
| 2025-01-07 | 3.31 | 3.28 | -0.03 | -0.91% | 3.23 | 3.32 | 426378 | 13942.59 | 0.75% |
| 2025-01-06 | 3.29 | 3.31 | 0.02 | 0.61% | 3.26 | 3.34 | 479747 | 15857.31 | 0.85% |
| 2025-01-03 | 3.32 | 3.29 | -0.03 | -0.90% | 3.29 | 3.37 | 539977 | 17954.05 | 0.96% |
| 2025-01-02 | 3.42 | 3.32 | -0.11 | -3.21% | 3.30 | 3.45 | 763844 | 25628.80 | 1.35% |
| 2024-12-31 | 3.48 | 3.43 | -0.05 | -1.44% | 3.42 | 3.52 | 517802 | 17931.79 | 0.92% |
| 2024-12-30 | 3.50 | 3.48 | -0.01 | -0.29% | 3.46 | 3.51 | 345183 | 12028.69 | 0.61% |
| 2024-12-27 | 3.43 | 3.49 | 0.05 | 1.45% | 3.42 | 3.51 | 687128 | 23893.13 | 1.22% |
| 2024-12-26 | 3.53 | 3.44 | -0.09 | -2.55% | 3.42 | 3.55 | 592029 | 20483.11 | 1.05% |
| 2024-12-25 | 3.50 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 483234 | 16935.62 | 0.85% |
| 2024-12-24 | 3.42 | 3.51 | 0.10 | 2.93% | 3.40 | 3.52 | 528788 | 18350.67 | 0.94% |
| 2024-12-23 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.45 | 499776 | 17099.93 | 0.88% |
| 2024-12-20 | 3.43 | 3.40 | -0.03 | -0.87% | 3.39 | 3.44 | 323018 | 11028.12 | 0.57% |
| 2024-12-19 | 3.48 | 3.43 | -0.07 | -2.00% | 3.39 | 3.49 | 571022 | 19561.05 | 1.01% |
| 2024-12-18 | 3.51 | 3.50 | 0.01 | 0.29% | 3.49 | 3.57 | 481998 | 16999.01 | 0.85% |
| 2024-12-17 | 3.53 | 3.49 | -0.05 | -1.41% | 3.48 | 3.58 | 516647 | 18166.00 | 0.91% |
| 2024-12-16 | 3.50 | 3.54 | 0.04 | 1.14% | 3.48 | 3.56 | 600951 | 21170.65 | 1.06% |
| 2024-12-13 | 3.60 | 3.50 | -0.10 | -2.78% | 3.49 | 3.62 | 634876 | 22473.71 | 1.12% |
| 2024-12-12 | 3.57 | 3.60 | 0.03 | 0.84% | 3.54 | 3.61 | 497485 | 17854.08 | 0.88% |
| 2024-12-11 | 3.54 | 3.57 | 0.04 | 1.13% | 3.52 | 3.57 | 437534 | 15514.62 | 0.77% |
| 2024-12-10 | 3.65 | 3.53 | -0.07 | -1.94% | 3.53 | 3.66 | 819077 | 29383.17 | 1.45% |
| 2024-12-09 | 3.55 | 3.60 | 0.05 | 1.41% | 3.52 | 3.62 | 811244 | 28905.51 | 1.44% |
| 2024-12-06 | 3.45 | 3.55 | 0.10 | 2.90% | 3.44 | 3.55 | 769349 | 27024.24 | 1.36% |
| 2024-12-05 | 3.48 | 3.45 | -0.03 | -0.86% | 3.44 | 3.51 | 570707 | 19823.88 | 1.01% |
广深铁路(601333)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。
