| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.13 | 3.07 | -0.05 | -1.60% | 3.05 | 3.17 | 768222 | 23765.57 | 1.36% |
| 2026-02-02 | 3.15 | 3.12 | -0.01 | -0.32% | 3.11 | 3.20 | 1060558 | 33490.00 | 1.88% |
| 2026-01-30 | 3.14 | 3.13 | 0.00 | 0.00% | 3.11 | 3.17 | 623849 | 19578.45 | 1.10% |
| 2026-01-29 | 3.14 | 3.13 | -0.02 | -0.63% | 3.11 | 3.15 | 432454 | 13522.45 | 0.77% |
| 2026-01-28 | 3.10 | 3.15 | 0.04 | 1.29% | 3.09 | 3.17 | 687565 | 21543.27 | 1.22% |
| 2026-01-27 | 3.13 | 3.11 | -0.02 | -0.64% | 3.08 | 3.14 | 537237 | 16667.33 | 0.95% |
| 2026-01-26 | 3.14 | 3.13 | -0.01 | -0.32% | 3.09 | 3.15 | 635176 | 19845.46 | 1.12% |
| 2026-01-23 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.14 | 486421 | 15156.95 | 0.86% |
| 2026-01-22 | 3.07 | 3.12 | 0.05 | 1.63% | 3.06 | 3.12 | 751729 | 23279.84 | 1.33% |
| 2026-01-21 | 3.08 | 3.07 | -0.01 | -0.32% | 3.05 | 3.09 | 445380 | 13665.64 | 0.79% |
| 2026-01-20 | 3.03 | 3.08 | 0.05 | 1.65% | 3.02 | 3.08 | 713152 | 21811.34 | 1.26% |
| 2026-01-19 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.04 | 381344 | 11542.62 | 0.67% |
| 2026-01-16 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 506868 | 15341.94 | 0.90% |
| 2026-01-15 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.05 | 316389 | 9607.87 | 0.56% |
| 2026-01-14 | 3.06 | 3.04 | -0.02 | -0.65% | 3.03 | 3.08 | 584650 | 17873.57 | 1.03% |
| 2026-01-13 | 3.08 | 3.06 | -0.01 | -0.33% | 3.05 | 3.09 | 542052 | 16653.12 | 0.96% |
| 2026-01-12 | 3.05 | 3.07 | 0.03 | 0.99% | 3.04 | 3.08 | 536511 | 16422.80 | 0.95% |
| 2026-01-09 | 3.04 | 3.04 | 0.01 | 0.33% | 3.03 | 3.05 | 337533 | 10259.49 | 0.60% |
| 2026-01-08 | 3.04 | 3.03 | -0.02 | -0.66% | 3.03 | 3.05 | 356698 | 10833.18 | 0.63% |
| 2026-01-07 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.07 | 405158 | 12364.65 | 0.72% |
| 2026-01-06 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.07 | 487250 | 14864.90 | 0.86% |
| 2026-01-05 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.05 | 516554 | 15647.71 | 0.91% |
| 2025-12-31 | 3.03 | 3.04 | 0.02 | 0.66% | 3.02 | 3.05 | 303038 | 9204.68 | 0.54% |
| 2025-12-30 | 3.03 | 3.02 | -0.02 | -0.66% | 3.02 | 3.05 | 351336 | 10649.96 | 0.62% |
| 2025-12-29 | 3.07 | 3.04 | -0.03 | -0.98% | 3.03 | 3.07 | 424219 | 12942.40 | 0.75% |
| 2025-12-26 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.08 | 274704 | 8424.42 | 0.49% |
| 2025-12-25 | 3.06 | 3.06 | 0.00 | 0.00% | 3.05 | 3.08 | 222847 | 6828.29 | 0.39% |
| 2025-12-24 | 3.05 | 3.06 | 0.00 | 0.00% | 3.04 | 3.07 | 338002 | 10320.26 | 0.60% |
| 2025-12-23 | 3.08 | 3.06 | -0.02 | -0.65% | 3.05 | 3.08 | 335023 | 10274.33 | 0.59% |
| 2025-12-22 | 3.09 | 3.08 | 0.00 | 0.00% | 3.06 | 3.10 | 434472 | 13400.27 | 0.77% |
| 2025-12-19 | 3.04 | 3.08 | 0.03 | 0.98% | 3.03 | 3.09 | 488279 | 14987.15 | 0.86% |
| 2025-12-18 | 3.02 | 3.05 | 0.04 | 1.33% | 3.01 | 3.05 | 302684 | 9185.02 | 0.54% |
| 2025-12-17 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.03 | 400147 | 12003.29 | 0.71% |
| 2025-12-16 | 3.03 | 3.01 | -0.02 | -0.66% | 2.99 | 3.03 | 429361 | 12912.83 | 0.76% |
| 2025-12-15 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.04 | 241113 | 7300.69 | 0.43% |
| 2025-12-12 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.04 | 332976 | 10078.11 | 0.59% |
| 2025-12-11 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 356823 | 10786.00 | 0.63% |
| 2025-12-10 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 281334 | 8573.58 | 0.50% |
| 2025-12-09 | 3.06 | 3.04 | -0.02 | -0.65% | 3.02 | 3.07 | 363465 | 11062.88 | 0.64% |
| 2025-12-08 | 3.09 | 3.06 | -0.03 | -0.97% | 3.06 | 3.10 | 371993 | 11418.17 | 0.66% |
| 2025-12-05 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.10 | 367546 | 11307.27 | 0.65% |
| 2025-12-04 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.09 | 343216 | 10549.71 | 0.61% |
| 2025-12-03 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.10 | 479253 | 14763.47 | 0.85% |
| 2025-12-02 | 3.04 | 3.07 | 0.03 | 0.99% | 3.03 | 3.08 | 536071 | 16418.83 | 0.95% |
| 2025-12-01 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.06 | 381864 | 11628.00 | 0.68% |
| 2025-11-28 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.05 | 553062 | 16713.24 | 0.98% |
| 2025-11-27 | 3.00 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 303735 | 9101.16 | 0.54% |
| 2025-11-26 | 3.00 | 2.99 | -0.01 | -0.33% | 2.99 | 3.02 | 333613 | 10027.70 | 0.59% |
| 2025-11-25 | 2.99 | 3.00 | 0.02 | 0.67% | 2.98 | 3.01 | 375492 | 11252.24 | 0.66% |
| 2025-11-24 | 2.99 | 2.98 | -0.01 | -0.33% | 2.97 | 3.00 | 377942 | 11288.90 | 0.67% |
| 2025-11-21 | 3.02 | 2.99 | -0.05 | -1.64% | 2.98 | 3.03 | 663302 | 19915.10 | 1.17% |
| 2025-11-20 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.05 | 443559 | 13451.44 | 0.78% |
| 2025-11-19 | 3.03 | 3.03 | -0.01 | -0.33% | 3.01 | 3.05 | 349352 | 10577.61 | 0.62% |
| 2025-11-18 | 3.07 | 3.04 | -0.04 | -1.30% | 3.02 | 3.08 | 574018 | 17453.46 | 1.02% |
| 2025-11-17 | 3.10 | 3.08 | -0.02 | -0.65% | 3.06 | 3.11 | 570291 | 17566.76 | 1.01% |
| 2025-11-14 | 3.10 | 3.10 | 0.00 | 0.00% | 3.09 | 3.13 | 606333 | 18863.93 | 1.07% |
| 2025-11-13 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.11 | 620930 | 19195.00 | 1.10% |
| 2025-11-12 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.12 | 462996 | 14379.29 | 0.82% |
| 2025-11-11 | 3.09 | 3.11 | 0.03 | 0.97% | 3.08 | 3.11 | 590291 | 18283.50 | 1.04% |
| 2025-11-10 | 3.06 | 3.08 | 0.02 | 0.65% | 3.05 | 3.09 | 541892 | 16670.27 | 0.96% |
| 2025-11-07 | 3.06 | 3.06 | 0.00 | 0.00% | 3.05 | 3.07 | 495711 | 15169.32 | 0.88% |
| 2025-11-06 | 3.06 | 3.06 | 0.01 | 0.33% | 3.04 | 3.08 | 721888 | 22100.07 | 1.28% |
| 2025-11-05 | 3.02 | 3.05 | 0.03 | 0.99% | 3.01 | 3.07 | 614157 | 18695.31 | 1.09% |
| 2025-11-04 | 3.06 | 3.02 | -0.05 | -1.63% | 3.01 | 3.07 | 892832 | 27142.96 | 1.58% |
| 2025-11-03 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.08 | 881250 | 26976.64 | 1.56% |
| 2025-10-31 | 3.27 | 3.06 | -0.21 | -6.42% | 3.05 | 3.28 | 2120842 | 65479.73 | 3.75% |
| 2025-10-30 | 3.35 | 3.27 | -0.08 | -2.39% | 3.27 | 3.36 | 801773 | 26468.54 | 1.42% |
| 2025-10-29 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.38 | 418890 | 14017.75 | 0.74% |
| 2025-10-28 | 3.33 | 3.37 | 0.03 | 0.90% | 3.33 | 3.38 | 535290 | 18016.00 | 0.95% |
| 2025-10-27 | 3.30 | 3.34 | 0.05 | 1.52% | 3.27 | 3.36 | 723731 | 24043.17 | 1.28% |
| 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% |
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。
