| 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 | 3.39 | 3.29 | -0.11 | -3.24% | 3.28 | 3.40 | 824467 | 27427.26 | 1.46% |
| 2025-10-23 | 3.40 | 3.40 | 0.00 | 0.00% | 3.37 | 3.42 | 527577 | 17890.66 | 0.93% |
| 2025-10-22 | 3.41 | 3.40 | -0.02 | -0.58% | 3.38 | 3.42 | 388098 | 13190.56 | 0.69% |
| 2025-10-21 | 3.44 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 510052 | 17420.83 | 0.90% |
| 2025-10-20 | 3.39 | 3.42 | 0.04 | 1.18% | 3.36 | 3.44 | 844932 | 28756.55 | 1.49% |
| 2025-10-17 | 3.35 | 3.38 | 0.01 | 0.30% | 3.35 | 3.44 | 1009240 | 34250.28 | 1.79% |
| 2025-10-16 | 3.32 | 3.37 | 0.04 | 1.20% | 3.30 | 3.39 | 866678 | 29053.79 | 1.53% |
| 2025-10-15 | 3.32 | 3.33 | 0.02 | 0.60% | 3.29 | 3.33 | 459664 | 15218.79 | 0.81% |
| 2025-10-14 | 3.33 | 3.31 | 0.00 | 0.00% | 3.30 | 3.35 | 717861 | 23854.87 | 1.27% |
| 2025-10-13 | 3.31 | 3.31 | -0.07 | -2.07% | 3.27 | 3.33 | 793013 | 26161.16 | 1.40% |
| 2025-10-10 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.42 | 902257 | 30515.46 | 1.60% |
| 2025-10-09 | 3.33 | 3.34 | 0.00 | 0.00% | 3.29 | 3.35 | 587894 | 19545.29 | 1.04% |
| 2025-09-30 | 3.33 | 3.34 | 0.00 | 0.00% | 3.30 | 3.36 | 458544 | 15288.80 | 0.81% |
| 2025-09-29 | 3.34 | 3.34 | 0.02 | 0.60% | 3.29 | 3.36 | 622453 | 20683.32 | 1.10% |
| 2025-09-26 | 3.29 | 3.32 | 0.02 | 0.61% | 3.26 | 3.34 | 737701 | 24327.60 | 1.31% |
| 2025-09-25 | 3.37 | 3.30 | -0.06 | -1.79% | 3.29 | 3.38 | 571485 | 18994.59 | 1.01% |
| 2025-09-24 | 3.35 | 3.36 | 0.02 | 0.60% | 3.33 | 3.40 | 589256 | 19809.82 | 1.04% |
| 2025-09-23 | 3.35 | 3.34 | -0.01 | -0.30% | 3.28 | 3.35 | 697139 | 23111.45 | 1.23% |
| 2025-09-22 | 3.31 | 3.35 | 0.05 | 1.52% | 3.25 | 3.38 | 774231 | 25769.88 | 1.37% |
| 2025-09-19 | 3.34 | 3.30 | -0.04 | -1.20% | 3.27 | 3.35 | 638645 | 21091.38 | 1.13% |
| 2025-09-18 | 3.37 | 3.34 | -0.03 | -0.89% | 3.33 | 3.41 | 697424 | 23471.91 | 1.23% |
| 2025-09-17 | 3.42 | 3.37 | -0.06 | -1.75% | 3.36 | 3.43 | 677630 | 22929.03 | 1.20% |
| 2025-09-16 | 3.44 | 3.43 | 0.00 | 0.00% | 3.40 | 3.45 | 454035 | 15545.42 | 0.80% |
| 2025-09-15 | 3.42 | 3.43 | -0.01 | -0.29% | 3.37 | 3.46 | 837731 | 28576.26 | 1.48% |
| 2025-09-12 | 3.52 | 3.44 | -0.08 | -2.27% | 3.42 | 3.52 | 878333 | 30387.84 | 1.55% |
| 2025-09-11 | 3.52 | 3.52 | -0.01 | -0.28% | 3.48 | 3.54 | 596477 | 20875.74 | 1.06% |
| 2025-09-10 | 3.49 | 3.53 | 0.06 | 1.73% | 3.43 | 3.55 | 795321 | 27945.20 | 1.41% |
| 2025-09-09 | 3.49 | 3.47 | -0.01 | -0.29% | 3.44 | 3.53 | 806498 | 28099.74 | 1.43% |
| 2025-09-08 | 3.35 | 3.48 | 0.13 | 3.88% | 3.35 | 3.51 | 1425264 | 49244.10 | 2.52% |
| 2025-09-05 | 3.35 | 3.35 | 0.01 | 0.30% | 3.30 | 3.37 | 757781 | 25312.02 | 1.34% |
| 2025-09-04 | 3.30 | 3.34 | 0.03 | 0.91% | 3.27 | 3.37 | 883781 | 29313.46 | 1.56% |
| 2025-09-03 | 3.32 | 3.31 | -0.02 | -0.60% | 3.29 | 3.34 | 891455 | 29515.09 | 1.58% |
| 2025-09-02 | 3.32 | 3.33 | -0.02 | -0.60% | 3.29 | 3.40 | 1361306 | 45380.88 | 2.41% |
| 2025-09-01 | 3.20 | 3.35 | 0.14 | 4.36% | 3.08 | 3.42 | 3661512 | 119514.02 | 6.48% |
| 2025-08-29 | 3.10 | 3.21 | 0.29 | 9.93% | 3.10 | 3.21 | 2256232 | 72170.31 | 3.99% |
| 2025-08-28 | 2.93 | 2.92 | -0.01 | -0.34% | 2.89 | 2.95 | 542917 | 15846.00 | 0.96% |
| 2025-08-27 | 2.99 | 2.93 | -0.06 | -2.01% | 2.93 | 2.99 | 597933 | 17698.53 | 1.06% |
| 2025-08-26 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.00 | 401381 | 11997.14 | 0.71% |
| 2025-08-25 | 2.97 | 2.99 | 0.02 | 0.67% | 2.97 | 3.00 | 523243 | 15620.44 | 0.93% |
| 2025-08-22 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 2.97 | 473162 | 13947.79 | 0.84% |
| 2025-08-21 | 2.92 | 2.95 | 0.03 | 1.03% | 2.92 | 2.96 | 602785 | 17731.83 | 1.07% |
| 2025-08-20 | 2.91 | 2.92 | 0.00 | 0.00% | 2.89 | 2.93 | 480829 | 13983.13 | 0.85% |
| 2025-08-19 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.93 | 292523 | 8537.84 | 0.52% |
| 2025-08-18 | 2.91 | 2.92 | 0.01 | 0.34% | 2.90 | 2.94 | 676159 | 19790.85 | 1.20% |
| 2025-08-15 | 2.90 | 2.91 | 0.02 | 0.69% | 2.89 | 2.91 | 347139 | 10059.83 | 0.61% |
| 2025-08-14 | 2.98 | 2.96 | -0.02 | -0.67% | 2.96 | 2.99 | 423822 | 12609.60 | 0.75% |
| 2025-08-13 | 2.98 | 2.98 | 0.00 | 0.00% | 2.97 | 2.99 | 376236 | 11209.78 | 0.67% |
| 2025-08-12 | 2.98 | 2.98 | 0.00 | 0.00% | 2.97 | 2.99 | 309473 | 9218.98 | 0.55% |
| 2025-08-11 | 2.99 | 2.98 | -0.01 | -0.33% | 2.97 | 3.00 | 528155 | 15724.23 | 0.93% |
| 2025-08-08 | 2.97 | 2.99 | 0.03 | 1.01% | 2.96 | 3.00 | 465675 | 13876.87 | 0.82% |
| 2025-08-07 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 516296 | 15288.42 | 0.91% |
| 2025-08-06 | 2.98 | 2.97 | -0.02 | -0.67% | 2.96 | 2.99 | 462039 | 13716.98 | 0.82% |
| 2025-08-05 | 2.97 | 2.99 | 0.02 | 0.67% | 2.97 | 2.99 | 279755 | 8332.45 | 0.49% |
| 2025-08-04 | 2.97 | 2.97 | -0.01 | -0.34% | 2.96 | 2.99 | 507577 | 15088.30 | 0.90% |
| 2025-08-01 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 445914 | 13257.64 | 0.79% |
| 2025-07-31 | 3.04 | 2.97 | -0.07 | -2.30% | 2.97 | 3.05 | 592651 | 17725.99 | 1.05% |
| 2025-07-30 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.07 | 403527 | 12297.46 | 0.71% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 452667 | 13703.94 | 0.80% |
| 2025-07-28 | 3.11 | 3.05 | 0.00 | 0.00% | 3.04 | 3.18 | 1008239 | 31179.67 | 1.78% |
| 2025-07-25 | 3.11 | 3.05 | -0.06 | -1.93% | 3.04 | 3.11 | 533643 | 16409.63 | 0.94% |
| 2025-07-24 | 3.08 | 3.11 | 0.03 | 0.97% | 3.05 | 3.11 | 603627 | 18663.72 | 1.07% |
| 2025-07-23 | 3.09 | 3.08 | -0.01 | -0.32% | 3.07 | 3.12 | 625445 | 19334.60 | 1.11% |
| 2025-07-22 | 3.03 | 3.09 | 0.06 | 1.98% | 2.99 | 3.09 | 867173 | 26454.12 | 1.53% |
| 2025-07-21 | 2.98 | 3.03 | 0.05 | 1.68% | 2.97 | 3.03 | 503488 | 15153.74 | 0.89% |
| 2025-07-18 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.98 | 228719 | 6789.56 | 0.40% |
| 2025-07-17 | 2.97 | 2.97 | 0.00 | 0.00% | 2.96 | 2.98 | 238033 | 7061.92 | 0.42% |
| 2025-07-16 | 2.98 | 2.97 | 0.00 | 0.00% | 2.96 | 2.99 | 190552 | 5664.41 | 0.34% |
| 2025-07-15 | 3.00 | 2.97 | -0.02 | -0.67% | 2.96 | 3.00 | 417793 | 12443.24 | 0.74% |
| 2025-07-14 | 3.00 | 2.99 | -0.01 | -0.33% | 2.99 | 3.02 | 466011 | 13995.67 | 0.82% |
| 2025-07-11 | 2.97 | 3.00 | 0.03 | 1.01% | 2.97 | 3.01 | 602220 | 18008.38 | 1.07% |
| 2025-07-10 | 2.95 | 2.97 | 0.02 | 0.68% | 2.95 | 2.98 | 490195 | 14532.20 | 0.87% |
| 2025-07-09 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.96 | 350839 | 10347.90 | 0.62% |
| 2025-07-08 | 2.93 | 2.94 | 0.02 | 0.68% | 2.92 | 2.94 | 299101 | 8771.75 | 0.53% |
| 2025-07-07 | 2.91 | 2.92 | 0.01 | 0.34% | 2.90 | 2.93 | 386751 | 11288.99 | 0.68% |
| 2025-07-04 | 2.92 | 2.91 | -0.01 | -0.34% | 2.91 | 2.93 | 305555 | 8916.55 | 0.54% |
| 2025-07-03 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.93 | 311819 | 9083.48 | 0.55% |
| 2025-07-02 | 2.89 | 2.93 | 0.04 | 1.38% | 2.88 | 2.93 | 430437 | 12534.88 | 0.76% |
| 2025-07-01 | 2.89 | 2.89 | 0.00 | 0.00% | 2.88 | 2.90 | 272413 | 7874.98 | 0.48% |
| 2025-06-30 | 2.92 | 2.89 | -0.03 | -1.03% | 2.88 | 2.92 | 390110 | 11294.29 | 0.69% |
| 2025-06-27 | 2.92 | 2.92 | 0.01 | 0.34% | 2.91 | 2.93 | 205304 | 5992.15 | 0.36% |
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。
