| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.12 | 5.11 | -0.03 | -0.58% | 5.08 | 5.14 | 1517086 | 77599.09 | 0.31% |
| 2025-11-20 | 5.13 | 5.14 | 0.02 | 0.39% | 5.12 | 5.16 | 769570 | 39530.56 | 0.16% |
| 2025-11-19 | 5.17 | 5.12 | -0.04 | -0.78% | 5.12 | 5.18 | 872889 | 44883.82 | 0.18% |
| 2025-11-18 | 5.20 | 5.16 | -0.05 | -0.96% | 5.15 | 5.20 | 1037494 | 53641.94 | 0.21% |
| 2025-11-17 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.25 | 1154852 | 60128.53 | 0.24% |
| 2025-11-14 | 5.26 | 5.24 | -0.02 | -0.38% | 5.24 | 5.28 | 849013 | 44644.45 | 0.17% |
| 2025-11-13 | 5.29 | 5.26 | -0.02 | -0.38% | 5.24 | 5.29 | 1025380 | 53912.74 | 0.21% |
| 2025-11-12 | 5.29 | 5.28 | 0.01 | 0.19% | 5.27 | 5.36 | 1222727 | 64903.32 | 0.25% |
| 2025-11-11 | 5.29 | 5.27 | -0.02 | -0.38% | 5.25 | 5.29 | 984335 | 51889.31 | 0.20% |
| 2025-11-10 | 5.22 | 5.29 | 0.08 | 1.54% | 5.21 | 5.30 | 1658556 | 87402.90 | 0.34% |
| 2025-11-07 | 5.21 | 5.21 | 0.00 | 0.00% | 5.19 | 5.22 | 660144 | 34381.04 | 0.13% |
| 2025-11-06 | 5.21 | 5.21 | 0.01 | 0.19% | 5.19 | 5.23 | 866147 | 45139.49 | 0.18% |
| 2025-11-05 | 5.21 | 5.20 | -0.01 | -0.19% | 5.17 | 5.23 | 872055 | 45408.11 | 0.18% |
| 2025-11-04 | 5.24 | 5.21 | -0.04 | -0.76% | 5.19 | 5.25 | 1125846 | 58787.51 | 0.23% |
| 2025-11-03 | 5.21 | 5.25 | 0.06 | 1.16% | 5.19 | 5.26 | 1144823 | 59954.19 | 0.23% |
| 2025-10-31 | 5.24 | 5.19 | -0.04 | -0.76% | 5.18 | 5.25 | 1387612 | 72212.62 | 0.28% |
| 2025-10-30 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 1078228 | 56340.75 | 0.22% |
| 2025-10-29 | 5.26 | 5.23 | -0.03 | -0.57% | 5.21 | 5.27 | 847619 | 44319.61 | 0.17% |
| 2025-10-28 | 5.23 | 5.26 | 0.04 | 0.77% | 5.22 | 5.28 | 1342910 | 70576.65 | 0.27% |
| 2025-10-27 | 5.21 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 1135346 | 59268.41 | 0.23% |
| 2025-10-24 | 5.26 | 5.24 | -0.01 | -0.19% | 5.22 | 5.27 | 985379 | 51651.50 | 0.20% |
| 2025-10-23 | 5.25 | 5.25 | 0.01 | 0.19% | 5.23 | 5.28 | 1349737 | 70867.86 | 0.28% |
| 2025-10-22 | 5.18 | 5.24 | 0.05 | 0.96% | 5.18 | 5.25 | 1597462 | 83609.29 | 0.33% |
| 2025-10-21 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.22 | 1300458 | 67576.40 | 0.27% |
| 2025-10-20 | 5.18 | 5.18 | 0.02 | 0.39% | 5.12 | 5.19 | 1493904 | 77130.20 | 0.31% |
| 2025-10-17 | 5.17 | 5.16 | -0.02 | -0.39% | 5.14 | 5.22 | 1987184 | 103002.29 | 0.41% |
| 2025-10-16 | 5.13 | 5.18 | 0.04 | 0.78% | 5.12 | 5.20 | 2087858 | 107903.08 | 0.43% |
| 2025-10-15 | 5.13 | 5.14 | 0.01 | 0.19% | 5.10 | 5.16 | 1805568 | 92672.34 | 0.37% |
| 2025-10-14 | 5.10 | 5.13 | 0.03 | 0.59% | 5.07 | 5.14 | 2083068 | 106495.12 | 0.43% |
| 2025-10-13 | 5.11 | 5.10 | -0.05 | -0.97% | 5.07 | 5.12 | 1835360 | 93490.81 | 0.38% |
| 2025-10-10 | 5.14 | 5.15 | 0.00 | 0.00% | 5.13 | 5.17 | 1736808 | 89388.82 | 0.35% |
| 2025-10-09 | 5.14 | 5.15 | 0.02 | 0.39% | 5.10 | 5.16 | 1743176 | 89363.19 | 0.36% |
| 2025-09-30 | 5.20 | 5.13 | -0.09 | -1.72% | 5.13 | 5.21 | 2055658 | 105971.66 | 0.42% |
| 2025-09-29 | 5.20 | 5.22 | 0.02 | 0.38% | 5.12 | 5.23 | 2367762 | 122510.59 | 0.48% |
| 2025-09-26 | 5.22 | 5.20 | -0.02 | -0.38% | 5.18 | 5.23 | 1248532 | 65024.34 | 0.26% |
| 2025-09-25 | 5.24 | 5.22 | -0.02 | -0.38% | 5.19 | 5.25 | 1297968 | 67711.13 | 0.27% |
| 2025-09-24 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.31 | 1718593 | 90439.91 | 0.35% |
| 2025-09-23 | 5.16 | 5.22 | 0.06 | 1.16% | 5.14 | 5.24 | 1739654 | 90488.34 | 0.36% |
| 2025-09-22 | 5.20 | 5.16 | -0.04 | -0.77% | 5.16 | 5.21 | 926209 | 47953.14 | 0.19% |
| 2025-09-19 | 5.23 | 5.20 | -0.03 | -0.57% | 5.15 | 5.23 | 1902132 | 98649.95 | 0.39% |
| 2025-09-18 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.29 | 1830556 | 96119.55 | 0.37% |
| 2025-09-17 | 5.28 | 5.28 | 0.00 | 0.00% | 5.24 | 5.30 | 1426520 | 75248.73 | 0.29% |
| 2025-09-16 | 5.26 | 5.28 | 0.03 | 0.57% | 5.26 | 5.30 | 1240045 | 65447.94 | 0.25% |
| 2025-09-15 | 5.29 | 5.25 | -0.03 | -0.57% | 5.24 | 5.30 | 1436350 | 75514.12 | 0.29% |
| 2025-09-12 | 5.31 | 5.28 | -0.03 | -0.56% | 5.27 | 5.32 | 1407120 | 74518.78 | 0.29% |
| 2025-09-11 | 5.30 | 5.31 | 0.01 | 0.19% | 5.24 | 5.32 | 1863144 | 98294.37 | 0.38% |
| 2025-09-10 | 5.32 | 5.30 | -0.01 | -0.19% | 5.28 | 5.32 | 975716 | 51769.06 | 0.20% |
| 2025-09-09 | 5.31 | 5.31 | 0.01 | 0.19% | 5.28 | 5.33 | 1089440 | 57738.32 | 0.22% |
| 2025-09-08 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.32 | 1517807 | 80372.23 | 0.31% |
| 2025-09-05 | 5.29 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 1453519 | 76652.41 | 0.30% |
| 2025-09-04 | 5.27 | 5.30 | 0.02 | 0.38% | 5.20 | 5.33 | 2237680 | 117720.50 | 0.46% |
| 2025-09-03 | 5.29 | 5.28 | -0.03 | -0.56% | 5.24 | 5.34 | 1557947 | 82301.62 | 0.32% |
| 2025-09-02 | 5.26 | 5.31 | 0.05 | 0.95% | 5.25 | 5.33 | 1968009 | 104186.23 | 0.40% |
| 2025-09-01 | 5.33 | 5.26 | -0.08 | -1.50% | 5.24 | 5.34 | 2068300 | 108823.50 | 0.42% |
| 2025-08-29 | 5.28 | 5.34 | 0.07 | 1.33% | 5.27 | 5.39 | 2331231 | 124744.44 | 0.48% |
| 2025-08-28 | 5.30 | 5.27 | -0.02 | -0.38% | 5.23 | 5.32 | 1425109 | 75152.67 | 0.29% |
| 2025-08-27 | 5.39 | 5.29 | -0.12 | -2.22% | 5.29 | 5.40 | 1632752 | 87209.49 | 0.33% |
| 2025-08-26 | 5.39 | 5.41 | 0.02 | 0.37% | 5.36 | 5.41 | 1374761 | 74116.73 | 0.28% |
| 2025-08-25 | 5.36 | 5.39 | 0.04 | 0.75% | 5.35 | 5.40 | 1693964 | 91077.74 | 0.35% |
| 2025-08-22 | 5.34 | 5.35 | 0.01 | 0.19% | 5.30 | 5.36 | 1652485 | 88016.79 | 0.34% |
| 2025-08-21 | 5.26 | 5.34 | 0.08 | 1.52% | 5.24 | 5.35 | 2465783 | 130976.40 | 0.50% |
| 2025-08-20 | 5.28 | 5.26 | -0.01 | -0.19% | 5.19 | 5.29 | 3047860 | 159283.42 | 0.62% |
| 2025-08-19 | 5.36 | 5.27 | -0.07 | -1.31% | 5.26 | 5.37 | 2965584 | 157574.30 | 0.61% |
| 2025-08-18 | 5.40 | 5.34 | -0.05 | -0.93% | 5.34 | 5.42 | 2533674 | 136488.61 | 0.52% |
| 2025-08-15 | 5.42 | 5.39 | -0.03 | -0.55% | 5.39 | 5.44 | 1721863 | 93227.57 | 0.35% |
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。
