| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.00 | 3.12 | 0.12 | 4.00% | 2.99 | 3.13 | 867531 | 26644.33 | 1.53% |
| 2026-03-24 | 2.93 | 3.00 | 0.08 | 2.74% | 2.92 | 3.00 | 535716 | 15873.29 | 0.95% |
| 2026-03-23 | 3.07 | 2.92 | -0.16 | -5.19% | 2.90 | 3.08 | 1222038 | 36282.38 | 2.16% |
| 2026-03-20 | 3.09 | 3.08 | 0.00 | 0.00% | 3.07 | 3.13 | 639077 | 19769.21 | 1.13% |
| 2026-03-19 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.13 | 543613 | 16836.02 | 0.96% |
| 2026-03-18 | 3.13 | 3.11 | -0.02 | -0.64% | 3.09 | 3.14 | 526360 | 16372.19 | 0.93% |
| 2026-03-17 | 3.13 | 3.13 | 0.00 | 0.00% | 3.12 | 3.18 | 464244 | 14624.20 | 0.82% |
| 2026-03-16 | 3.16 | 3.13 | -0.03 | -0.95% | 3.13 | 3.18 | 504126 | 15874.68 | 0.89% |
| 2026-03-13 | 3.18 | 3.16 | -0.03 | -0.94% | 3.15 | 3.20 | 552046 | 17530.14 | 0.98% |
| 2026-03-12 | 3.15 | 3.19 | 0.04 | 1.27% | 3.14 | 3.20 | 827686 | 26341.11 | 1.46% |
| 2026-03-11 | 3.10 | 3.15 | 0.05 | 1.61% | 3.06 | 3.16 | 888171 | 27674.78 | 1.57% |
| 2026-03-10 | 3.10 | 3.10 | 0.01 | 0.32% | 3.09 | 3.12 | 498043 | 15444.63 | 0.88% |
| 2026-03-09 | 3.10 | 3.09 | -0.03 | -0.96% | 3.08 | 3.13 | 534383 | 16560.90 | 0.95% |
| 2026-03-06 | 3.06 | 3.12 | 0.05 | 1.63% | 3.05 | 3.13 | 669092 | 20735.15 | 1.18% |
| 2026-03-05 | 3.07 | 3.07 | 0.02 | 0.66% | 3.06 | 3.09 | 498317 | 15310.71 | 0.88% |
| 2026-03-04 | 3.13 | 3.05 | -0.09 | -2.87% | 3.04 | 3.13 | 930307 | 28557.31 | 1.65% |
| 2026-03-03 | 3.12 | 3.14 | 0.03 | 0.96% | 3.11 | 3.17 | 933170 | 29318.34 | 1.65% |
| 2026-03-02 | 3.09 | 3.11 | 0.01 | 0.32% | 3.07 | 3.14 | 855159 | 26550.08 | 1.51% |
| 2026-02-27 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.11 | 418229 | 12930.29 | 0.74% |
| 2026-02-26 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.13 | 394742 | 12226.44 | 0.70% |
| 2026-02-25 | 3.08 | 3.12 | 0.04 | 1.30% | 3.07 | 3.15 | 709970 | 22178.08 | 1.26% |
| 2026-02-24 | 3.08 | 3.08 | 0.02 | 0.65% | 3.07 | 3.09 | 308293 | 9502.08 | 0.55% |
| 2026-02-13 | 3.10 | 3.06 | -0.05 | -1.61% | 3.05 | 3.11 | 549824 | 16898.85 | 0.97% |
| 2026-02-12 | 3.13 | 3.11 | -0.02 | -0.64% | 3.10 | 3.15 | 459310 | 14336.30 | 0.81% |
| 2026-02-11 | 3.12 | 3.13 | 0.02 | 0.64% | 3.10 | 3.14 | 407895 | 12736.03 | 0.72% |
| 2026-02-10 | 3.11 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 413909 | 12884.67 | 0.73% |
| 2026-02-09 | 3.13 | 3.12 | 0.01 | 0.32% | 3.10 | 3.14 | 490153 | 15282.37 | 0.87% |
| 2026-02-06 | 3.12 | 3.11 | -0.03 | -0.96% | 3.10 | 3.15 | 484658 | 15140.43 | 0.86% |
| 2026-02-05 | 3.14 | 3.14 | -0.01 | -0.32% | 3.12 | 3.15 | 479522 | 15035.03 | 0.85% |
| 2026-02-04 | 3.08 | 3.15 | 0.08 | 2.61% | 3.06 | 3.15 | 702783 | 21945.78 | 1.24% |
| 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% |
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。
