| 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 | 4.94 | 5.02 | 0.09 | 1.83% | 4.90 | 5.03 | 1790367 | 89064.94 | 0.37% |
| 2026-03-24 | 4.91 | 4.93 | 0.05 | 1.02% | 4.86 | 4.95 | 1732935 | 85149.15 | 0.35% |
| 2026-03-23 | 5.05 | 4.88 | -0.19 | -3.75% | 4.86 | 5.05 | 2523373 | 124667.98 | 0.52% |
| 2026-03-20 | 5.12 | 5.07 | -0.04 | -0.78% | 5.05 | 5.14 | 1206500 | 61473.39 | 0.25% |
| 2026-03-19 | 5.09 | 5.11 | 0.00 | 0.00% | 5.08 | 5.16 | 1563486 | 80144.48 | 0.32% |
| 2026-03-18 | 5.15 | 5.11 | -0.03 | -0.58% | 5.09 | 5.19 | 1318315 | 67593.16 | 0.27% |
| 2026-03-17 | 5.17 | 5.14 | -0.03 | -0.58% | 5.14 | 5.20 | 1362628 | 70428.23 | 0.28% |
| 2026-03-16 | 5.09 | 5.17 | 0.07 | 1.37% | 5.09 | 5.18 | 2172109 | 111863.30 | 0.44% |
| 2026-03-13 | 5.09 | 5.10 | 0.01 | 0.20% | 5.07 | 5.13 | 1547426 | 78893.91 | 0.32% |
| 2026-03-12 | 5.08 | 5.09 | 0.01 | 0.20% | 5.07 | 5.14 | 1369547 | 69957.77 | 0.28% |
| 2026-03-11 | 5.05 | 5.08 | 0.03 | 0.59% | 5.02 | 5.09 | 1261212 | 63865.20 | 0.26% |
| 2026-03-10 | 5.02 | 5.05 | 0.01 | 0.20% | 5.01 | 5.08 | 1148650 | 57868.64 | 0.23% |
| 2026-03-09 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.09 | 1885249 | 95323.92 | 0.39% |
| 2026-03-06 | 5.02 | 5.05 | 0.03 | 0.60% | 5.00 | 5.06 | 1229991 | 61900.80 | 0.25% |
| 2026-03-05 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 1450746 | 72794.53 | 0.30% |
| 2026-03-04 | 5.08 | 5.04 | -0.06 | -1.18% | 4.99 | 5.08 | 2585401 | 129709.95 | 0.53% |
| 2026-03-03 | 5.03 | 5.10 | 0.08 | 1.59% | 5.02 | 5.14 | 3686286 | 187812.00 | 0.75% |
| 2026-03-02 | 4.93 | 5.02 | 0.07 | 1.41% | 4.91 | 5.06 | 3480268 | 174550.94 | 0.71% |
| 2026-02-27 | 4.87 | 4.95 | 0.08 | 1.64% | 4.86 | 4.95 | 1793821 | 88127.59 | 0.37% |
| 2026-02-26 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.91 | 1382443 | 67400.70 | 0.28% |
| 2026-02-25 | 4.91 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 1630912 | 80221.94 | 0.33% |
| 2026-02-24 | 4.93 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 1203725 | 59062.16 | 0.25% |
| 2026-02-13 | 4.96 | 4.91 | -0.06 | -1.21% | 4.91 | 4.99 | 1508111 | 74539.11 | 0.31% |
| 2026-02-12 | 5.02 | 4.97 | -0.05 | -1.00% | 4.96 | 5.03 | 1252398 | 62536.47 | 0.26% |
| 2026-02-11 | 5.02 | 5.02 | 0.01 | 0.20% | 4.97 | 5.04 | 1342297 | 67319.35 | 0.27% |
| 2026-02-10 | 4.98 | 5.01 | 0.02 | 0.40% | 4.98 | 5.03 | 1192030 | 59706.03 | 0.24% |
| 2026-02-09 | 4.98 | 4.99 | 0.02 | 0.40% | 4.96 | 5.00 | 1153568 | 57448.22 | 0.24% |
| 2026-02-06 | 4.99 | 4.97 | -0.02 | -0.40% | 4.95 | 5.01 | 1916463 | 95406.78 | 0.39% |
| 2026-02-05 | 4.93 | 4.99 | 0.06 | 1.22% | 4.92 | 5.01 | 2666247 | 132726.81 | 0.54% |
| 2026-02-04 | 4.84 | 4.93 | 0.09 | 1.86% | 4.83 | 4.94 | 2800974 | 137345.08 | 0.57% |
| 2026-02-03 | 4.89 | 4.84 | -0.04 | -0.82% | 4.82 | 4.90 | 2178816 | 105623.48 | 0.45% |
| 2026-02-02 | 4.88 | 4.88 | 0.01 | 0.21% | 4.86 | 4.94 | 2767673 | 135594.36 | 0.57% |
| 2026-01-30 | 4.90 | 4.87 | -0.04 | -0.81% | 4.85 | 4.97 | 2608927 | 127974.22 | 0.53% |
| 2026-01-29 | 4.86 | 4.91 | 0.05 | 1.03% | 4.83 | 4.95 | 3407141 | 166330.06 | 0.70% |
| 2026-01-28 | 4.91 | 4.86 | -0.05 | -1.02% | 4.86 | 4.92 | 3335954 | 162939.66 | 0.68% |
| 2026-01-27 | 4.93 | 4.91 | -0.03 | -0.61% | 4.90 | 4.98 | 2336472 | 115419.02 | 0.48% |
| 2026-01-26 | 4.91 | 4.94 | 0.05 | 1.02% | 4.88 | 4.98 | 3283116 | 161904.08 | 0.67% |
| 2026-01-23 | 4.93 | 4.89 | -0.03 | -0.61% | 4.88 | 4.94 | 2408493 | 118222.17 | 0.49% |
| 2026-01-22 | 4.92 | 4.92 | 0.01 | 0.20% | 4.91 | 4.98 | 1928340 | 95240.59 | 0.39% |
| 2026-01-21 | 4.99 | 4.91 | -0.09 | -1.80% | 4.90 | 5.00 | 2442532 | 120605.89 | 0.50% |
| 2026-01-20 | 4.92 | 5.00 | 0.08 | 1.63% | 4.92 | 5.03 | 2317716 | 115285.65 | 0.47% |
| 2026-01-19 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.98 | 1815555 | 89753.08 | 0.37% |
| 2026-01-16 | 5.07 | 4.96 | -0.10 | -1.98% | 4.95 | 5.08 | 2987769 | 149800.06 | 0.61% |
| 2026-01-15 | 5.10 | 5.06 | -0.05 | -0.98% | 5.06 | 5.12 | 1685491 | 85683.63 | 0.34% |
| 2026-01-14 | 5.13 | 5.11 | -0.02 | -0.39% | 5.10 | 5.17 | 1550797 | 79581.01 | 0.32% |
| 2026-01-13 | 5.17 | 5.13 | -0.02 | -0.39% | 5.12 | 5.19 | 1267870 | 65326.05 | 0.26% |
| 2026-01-12 | 5.11 | 5.15 | 0.04 | 0.78% | 5.10 | 5.17 | 1442144 | 74136.76 | 0.29% |
| 2026-01-09 | 5.10 | 5.11 | 0.01 | 0.20% | 5.09 | 5.13 | 1075878 | 55020.07 | 0.22% |
| 2026-01-08 | 5.08 | 5.10 | 0.02 | 0.39% | 5.07 | 5.10 | 982910 | 50026.12 | 0.20% |
| 2026-01-07 | 5.14 | 5.08 | -0.06 | -1.17% | 5.08 | 5.15 | 1600186 | 81670.49 | 0.33% |
| 2026-01-06 | 5.14 | 5.14 | 0.01 | 0.19% | 5.12 | 5.16 | 1402402 | 72074.94 | 0.29% |
| 2026-01-05 | 5.16 | 5.13 | -0.02 | -0.39% | 5.12 | 5.17 | 1260544 | 64708.79 | 0.26% |
| 2025-12-31 | 5.15 | 5.15 | 0.00 | 0.00% | 5.15 | 5.18 | 775474 | 40033.32 | 0.16% |
| 2025-12-30 | 5.22 | 5.15 | -0.06 | -1.15% | 5.15 | 5.23 | 887114 | 45952.60 | 0.18% |
| 2025-12-29 | 5.22 | 5.21 | -0.01 | -0.19% | 5.19 | 5.24 | 1077678 | 56260.99 | 0.22% |
| 2025-12-26 | 5.19 | 5.22 | 0.03 | 0.58% | 5.18 | 5.23 | 754592 | 39360.18 | 0.15% |
| 2025-12-25 | 5.19 | 5.19 | 0.01 | 0.19% | 5.18 | 5.21 | 566605 | 29434.01 | 0.12% |
| 2025-12-24 | 5.20 | 5.18 | -0.02 | -0.38% | 5.16 | 5.21 | 769734 | 39945.54 | 0.16% |
| 2025-12-23 | 5.17 | 5.20 | 0.03 | 0.58% | 5.17 | 5.21 | 819407 | 42581.83 | 0.17% |
| 2025-12-22 | 5.21 | 5.17 | -0.05 | -0.96% | 5.17 | 5.24 | 883002 | 45904.03 | 0.18% |
| 2025-12-19 | 5.19 | 5.22 | 0.04 | 0.77% | 5.17 | 5.22 | 976429 | 50812.90 | 0.20% |
| 2025-12-18 | 5.12 | 5.18 | 0.06 | 1.17% | 5.11 | 5.20 | 1004965 | 51864.79 | 0.21% |
| 2025-12-17 | 5.07 | 5.12 | 0.05 | 0.99% | 5.05 | 5.15 | 1257150 | 64129.07 | 0.26% |
| 2025-12-16 | 5.11 | 5.07 | -0.04 | -0.78% | 5.07 | 5.14 | 1048745 | 53391.97 | 0.21% |
| 2025-12-15 | 5.14 | 5.11 | -0.04 | -0.78% | 5.11 | 5.15 | 828406 | 42488.86 | 0.17% |
| 2025-12-12 | 5.13 | 5.15 | 0.02 | 0.39% | 5.11 | 5.16 | 1464593 | 75213.08 | 0.30% |
| 2025-12-11 | 5.14 | 5.13 | -0.02 | -0.39% | 5.11 | 5.15 | 866495 | 44434.16 | 0.18% |
| 2025-12-10 | 5.16 | 5.15 | -0.02 | -0.39% | 5.11 | 5.17 | 1115676 | 57292.16 | 0.23% |
| 2025-12-09 | 5.22 | 5.17 | -0.03 | -0.58% | 5.16 | 5.22 | 801138 | 41495.70 | 0.16% |
| 2025-12-08 | 5.25 | 5.20 | -0.04 | -0.76% | 5.20 | 5.27 | 994627 | 52050.41 | 0.20% |
| 2025-12-05 | 5.23 | 5.24 | 0.01 | 0.19% | 5.20 | 5.27 | 1485634 | 77830.56 | 0.30% |
| 2025-12-04 | 5.19 | 5.23 | 0.03 | 0.58% | 5.18 | 5.25 | 1619008 | 84669.16 | 0.33% |
| 2025-12-03 | 5.13 | 5.20 | 0.06 | 1.17% | 5.12 | 5.20 | 1506158 | 77908.30 | 0.31% |
| 2025-12-02 | 5.11 | 5.14 | 0.04 | 0.78% | 5.10 | 5.14 | 908387 | 46574.69 | 0.19% |
| 2025-12-01 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.12 | 1094372 | 55728.08 | 0.22% |
| 2025-11-28 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.10 | 802240 | 40698.66 | 0.16% |
| 2025-11-27 | 5.07 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 699432 | 35439.59 | 0.14% |
| 2025-11-26 | 5.08 | 5.06 | -0.01 | -0.20% | 5.06 | 5.10 | 795834 | 40397.57 | 0.16% |
| 2025-11-25 | 5.08 | 5.07 | 0.00 | 0.00% | 5.06 | 5.10 | 1048171 | 53229.29 | 0.21% |
| 2025-11-24 | 5.11 | 5.07 | -0.04 | -0.78% | 5.07 | 5.12 | 1192388 | 60743.43 | 0.24% |
京沪高铁(601816)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。
