| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 8.75 | 8.73 | -0.01 | -0.11% | 8.72 | 8.83 | 14206 | 1243.74 | 0.38% | 0.00 |
| 2025-12-19 | 8.62 | 8.74 | 0.12 | 1.39% | 8.60 | 8.75 | 13344 | 1161.13 | 0.35% | 0.00 |
| 2025-12-18 | 8.49 | 8.62 | 0.14 | 1.65% | 8.41 | 8.63 | 14876 | 1273.00 | 0.40% | 0.00 |
| 2025-12-17 | 8.46 | 8.48 | 0.02 | 0.24% | 8.30 | 8.50 | 18139 | 1521.26 | 0.48% | 0.00 |
| 2025-12-16 | 8.70 | 8.46 | -0.23 | -2.65% | 8.45 | 8.70 | 17722 | 1508.13 | 0.47% | 0.00 |
| 2025-12-15 | 8.58 | 8.69 | 0.06 | 0.70% | 8.56 | 8.73 | 12787 | 1107.87 | 0.34% | 0.00 |
| 2025-12-12 | 8.54 | 8.63 | -0.01 | -0.12% | 8.54 | 8.78 | 20710 | 1798.22 | 0.55% | 0.00 |
| 2025-12-11 | 8.71 | 8.64 | -0.07 | -0.80% | 8.60 | 8.78 | 19697 | 1705.31 | 0.52% | 0.00 |
| 2025-12-10 | 8.85 | 8.71 | -0.14 | -1.58% | 8.68 | 8.85 | 21784 | 1905.35 | 0.58% | 0.00 |
| 2025-12-09 | 8.97 | 8.85 | -0.12 | -1.34% | 8.80 | 9.04 | 16597 | 1479.32 | 0.44% | 0.00 |
| 2025-12-08 | 8.96 | 8.97 | 0.01 | 0.11% | 8.93 | 9.03 | 12450 | 1119.51 | 0.33% | 0.00 |
| 2025-12-05 | 8.74 | 8.96 | 0.07 | 0.79% | 8.74 | 8.97 | 14641 | 1300.46 | 0.39% | 0.00 |
| 2025-12-04 | 8.95 | 8.89 | -0.03 | -0.34% | 8.77 | 8.96 | 13125 | 1162.02 | 0.35% | 0.00 |
| 2025-12-03 | 9.00 | 8.92 | -0.06 | -0.67% | 8.88 | 9.00 | 15779 | 1409.08 | 0.42% | 0.00 |
| 2025-12-02 | 8.99 | 8.98 | 0.00 | 0.00% | 8.87 | 9.01 | 18408 | 1644.42 | 0.49% | 0.00 |
| 2025-12-01 | 9.13 | 8.98 | -0.11 | -1.21% | 8.95 | 9.15 | 23994 | 2169.05 | 0.64% | 0.00 |
| 2025-11-28 | 8.97 | 9.09 | 0.12 | 1.34% | 8.88 | 9.13 | 14156 | 1276.60 | 0.38% | 0.00 |
| 2025-11-27 | 8.83 | 8.97 | 0.07 | 0.79% | 8.83 | 9.01 | 15116 | 1349.97 | 0.40% | 0.00 |
| 2025-11-26 | 9.02 | 8.90 | -0.11 | -1.22% | 8.87 | 9.14 | 19585 | 1761.27 | 0.52% | 0.00 |
| 2025-11-25 | 8.93 | 9.01 | 0.11 | 1.24% | 8.86 | 9.10 | 22036 | 1987.69 | 0.59% | 0.00 |
| 2025-11-24 | 8.79 | 8.90 | 0.20 | 2.30% | 8.70 | 8.93 | 29884 | 2640.84 | 0.79% | 0.00 |
| 2025-11-21 | 9.28 | 8.70 | -0.54 | -5.84% | 8.60 | 9.30 | 45630 | 4055.66 | 1.21% | 0.00 |
| 2025-11-20 | 9.32 | 9.24 | -0.08 | -0.86% | 9.12 | 9.40 | 27663 | 2558.36 | 0.74% | 0.00 |
| 2025-11-19 | 9.56 | 9.32 | -0.21 | -2.20% | 9.28 | 9.62 | 28942 | 2719.18 | 0.77% | 0.00 |
| 2025-11-18 | 9.68 | 9.53 | -0.20 | -2.06% | 9.46 | 9.80 | 30862 | 2946.50 | 0.82% | 0.00 |
| 2025-11-17 | 9.61 | 9.73 | 0.12 | 1.25% | 9.55 | 9.90 | 39545 | 3853.22 | 1.05% | 0.00 |
| 2025-11-14 | 9.67 | 9.61 | -0.10 | -1.03% | 9.61 | 9.75 | 31351 | 3039.34 | 0.83% | 0.00 |
| 2025-11-13 | 9.69 | 9.71 | 0.00 | 0.00% | 9.58 | 9.76 | 35101 | 3398.58 | 0.93% | 0.00 |
| 2025-11-12 | 9.97 | 9.71 | -0.18 | -1.82% | 9.63 | 9.97 | 67696 | 6603.94 | 1.80% | 0.00 |
| 2025-11-11 | 9.50 | 9.89 | 0.45 | 4.77% | 9.48 | 10.26 | 109072 | 10853.33 | 2.90% | 0.00 |
| 2025-11-10 | 9.51 | 9.44 | -0.09 | -0.94% | 9.40 | 9.56 | 19992 | 1890.72 | 0.53% | 0.00 |
| 2025-11-07 | 9.52 | 9.53 | -0.01 | -0.10% | 9.46 | 9.59 | 19438 | 1856.53 | 0.52% | 0.00 |
| 2025-11-06 | 9.65 | 9.54 | -0.16 | -1.65% | 9.47 | 9.77 | 36145 | 3456.95 | 0.96% | 0.00 |
| 2025-11-05 | 9.37 | 9.70 | 0.34 | 3.63% | 9.30 | 9.77 | 58424 | 5584.60 | 1.55% | 0.00 |
| 2025-11-04 | 9.31 | 9.36 | 0.06 | 0.65% | 9.21 | 9.38 | 22759 | 2121.91 | 0.60% | 0.00 |
| 2025-11-03 | 9.28 | 9.30 | 0.06 | 0.65% | 9.16 | 9.34 | 30920 | 2865.02 | 0.82% | 0.00 |
| 2025-10-31 | 9.39 | 9.24 | -0.06 | -0.65% | 9.20 | 9.39 | 46894 | 4343.70 | 1.25% | 0.00 |
| 2025-10-30 | 9.40 | 9.30 | -0.06 | -0.64% | 9.26 | 9.41 | 32703 | 3049.82 | 0.87% | 0.00 |
| 2025-10-29 | 9.62 | 9.36 | -0.22 | -2.30% | 9.30 | 9.62 | 46078 | 4328.75 | 1.22% | 0.00 |
| 2025-10-28 | 9.48 | 9.58 | 0.10 | 1.05% | 9.47 | 9.77 | 68060 | 6545.51 | 1.81% | 0.00 |
| 2025-10-27 | 9.38 | 9.48 | 0.22 | 2.38% | 9.29 | 9.58 | 54865 | 5201.76 | 1.46% | 0.00 |
| 2025-10-24 | 9.30 | 9.26 | 0.16 | 1.76% | 9.13 | 9.50 | 64654 | 5997.85 | 1.72% | 0.00 |
| 2025-10-23 | 9.00 | 9.10 | 0.00 | 0.00% | 8.89 | 9.12 | 25648 | 2307.16 | 0.68% | 0.00 |
| 2025-10-22 | 9.01 | 9.10 | 0.09 | 1.00% | 8.98 | 9.12 | 27890 | 2530.62 | 0.74% | 0.00 |
| 2025-10-21 | 8.68 | 9.01 | 0.33 | 3.80% | 8.68 | 9.03 | 36079 | 3224.37 | 0.96% | 0.00 |
| 2025-10-20 | 8.50 | 8.68 | 0.22 | 2.60% | 8.49 | 8.72 | 25049 | 2166.74 | 0.67% | 0.00 |
| 2025-10-17 | 8.61 | 8.46 | -0.19 | -2.20% | 8.46 | 8.70 | 26109 | 2231.04 | 0.69% | 0.00 |
| 2025-10-16 | 8.88 | 8.65 | -0.15 | -1.70% | 8.64 | 8.88 | 18166 | 1581.37 | 0.48% | 0.00 |
| 2025-10-15 | 8.77 | 8.80 | 0.07 | 0.80% | 8.70 | 8.90 | 27779 | 2444.15 | 0.74% | 0.00 |
| 2025-10-14 | 8.86 | 8.73 | -0.07 | -0.80% | 8.71 | 8.86 | 23598 | 2076.74 | 0.63% | 0.00 |
| 2025-10-13 | 8.62 | 8.80 | -0.02 | -0.23% | 8.42 | 8.82 | 28166 | 2455.84 | 0.75% | 0.00 |
| 2025-10-10 | 8.69 | 8.82 | 0.09 | 1.03% | 8.67 | 8.83 | 27311 | 2397.83 | 0.73% | 0.00 |
| 2025-10-09 | 8.73 | 8.73 | -0.02 | -0.23% | 8.61 | 8.86 | 26120 | 2281.68 | 0.69% | 0.00 |
| 2025-09-30 | 8.77 | 8.75 | -0.07 | -0.79% | 8.71 | 8.86 | 22277 | 1953.29 | 0.59% | 0.00 |
| 2025-09-29 | 8.55 | 8.82 | 0.22 | 2.56% | 8.50 | 8.85 | 29904 | 2600.81 | 0.79% | 0.00 |
| 2025-09-26 | 8.63 | 8.60 | -0.03 | -0.35% | 8.48 | 8.68 | 18980 | 1632.64 | 0.50% | 0.00 |
| 2025-09-25 | 8.70 | 8.64 | -0.06 | -0.69% | 8.60 | 8.76 | 17186 | 1488.90 | 0.46% | 0.00 |
| 2025-09-24 | 8.55 | 8.70 | 0.16 | 1.87% | 8.45 | 8.77 | 25518 | 2209.56 | 0.68% | 0.00 |
| 2025-09-23 | 8.61 | 8.54 | -0.14 | -1.61% | 8.23 | 8.67 | 25084 | 2116.03 | 0.67% | 0.00 |
| 2025-09-22 | 8.79 | 8.68 | -0.05 | -0.57% | 8.56 | 8.79 | 15542 | 1343.68 | 0.41% | 0.00 |
| 2025-09-19 | 8.76 | 8.73 | -0.05 | -0.57% | 8.59 | 8.86 | 29236 | 2553.76 | 0.78% | 0.00 |
| 2025-09-18 | 9.05 | 8.78 | -0.26 | -2.88% | 8.71 | 9.06 | 33836 | 3017.96 | 0.90% | 0.00 |
| 2025-09-17 | 9.01 | 9.04 | 0.05 | 0.56% | 8.92 | 9.14 | 32043 | 2900.49 | 0.85% | 0.00 |
| 2025-09-16 | 8.85 | 8.99 | 0.15 | 1.70% | 8.83 | 9.01 | 26691 | 2387.19 | 0.71% | 0.00 |
| 2025-09-15 | 8.87 | 8.84 | -0.01 | -0.11% | 8.76 | 8.87 | 14453 | 1276.44 | 0.38% | 0.00 |
| 2025-09-12 | 8.95 | 8.85 | -0.05 | -0.56% | 8.82 | 8.95 | 21477 | 1906.85 | 0.57% | 0.00 |
| 2025-09-11 | 8.90 | 8.90 | 0.00 | 0.00% | 8.73 | 8.93 | 24415 | 2161.86 | 0.65% | 0.00 |
| 2025-09-10 | 8.85 | 8.90 | 0.05 | 0.56% | 8.81 | 8.93 | 20149 | 1787.51 | 0.54% | 0.00 |
| 2025-09-09 | 8.97 | 8.85 | -0.10 | -1.12% | 8.77 | 8.99 | 22360 | 1977.02 | 0.59% | 0.00 |
| 2025-09-08 | 8.80 | 8.95 | 0.19 | 2.17% | 8.72 | 8.96 | 28227 | 2508.86 | 0.75% | 0.00 |
| 2025-09-05 | 8.70 | 8.76 | 0.12 | 1.39% | 8.60 | 8.76 | 24781 | 2158.91 | 0.66% | 0.00 |
| 2025-09-04 | 8.57 | 8.64 | 0.02 | 0.23% | 8.51 | 8.72 | 33342 | 2879.07 | 0.89% | 0.00 |
| 2025-09-03 | 8.88 | 8.62 | -0.26 | -2.93% | 8.51 | 8.90 | 27891 | 2424.17 | 0.74% | 0.00 |
| 2025-09-02 | 8.86 | 8.88 | -0.03 | -0.34% | 8.63 | 8.93 | 34342 | 3011.57 | 0.91% | 0.00 |
| 2025-09-01 | 8.78 | 8.91 | 0.09 | 1.02% | 8.78 | 8.92 | 30072 | 2668.45 | 0.80% | 0.00 |
| 2025-08-29 | 8.90 | 8.82 | -0.05 | -0.56% | 8.77 | 8.95 | 36082 | 3190.15 | 0.96% | 0.00 |
| 2025-08-28 | 8.95 | 8.87 | -0.15 | -1.66% | 8.58 | 9.15 | 64484 | 5715.63 | 1.71% | 0.00 |
| 2025-08-27 | 9.49 | 9.02 | -0.47 | -4.95% | 8.85 | 9.49 | 60460 | 5569.31 | 1.61% | 0.00 |
| 2025-08-26 | 9.18 | 9.49 | 0.29 | 3.15% | 9.15 | 9.62 | 60334 | 5689.78 | 1.60% | 0.00 |
| 2025-08-25 | 9.17 | 9.20 | 0.03 | 0.33% | 9.16 | 9.31 | 35035 | 3232.89 | 0.93% | 0.00 |
高铁电气(688285)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。
