| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.58 | 9.62 | 0.07 | 0.73% | 9.42 | 9.71 | 28551 | 2739.95 | 0.76% | 0.00 |
| 2026-02-05 | 9.73 | 9.55 | -0.18 | -1.85% | 9.53 | 9.75 | 29936 | 2884.50 | 0.80% | 0.00 |
| 2026-02-04 | 9.60 | 9.73 | 0.07 | 0.72% | 9.59 | 9.95 | 43275 | 4212.58 | 1.15% | 0.00 |
| 2026-02-03 | 9.52 | 9.66 | 0.18 | 1.90% | 9.46 | 9.68 | 39712 | 3814.50 | 1.06% | 0.00 |
| 2026-02-02 | 9.62 | 9.48 | -0.12 | -1.25% | 9.45 | 9.72 | 38312 | 3678.30 | 1.02% | 0.00 |
| 2026-01-30 | 9.41 | 9.60 | 0.19 | 2.02% | 9.35 | 9.63 | 30404 | 2892.01 | 0.81% | 0.00 |
| 2026-01-29 | 9.63 | 9.41 | -0.25 | -2.59% | 9.35 | 9.66 | 34127 | 3241.80 | 0.91% | 0.00 |
| 2026-01-28 | 9.77 | 9.66 | -0.13 | -1.33% | 9.60 | 9.81 | 25685 | 2480.65 | 0.68% | 0.00 |
| 2026-01-27 | 9.74 | 9.79 | 0.00 | 0.00% | 9.48 | 9.85 | 35602 | 3442.50 | 0.95% | 0.00 |
| 2026-01-26 | 9.85 | 9.79 | -0.08 | -0.81% | 9.69 | 9.92 | 29245 | 2863.77 | 0.78% | 0.00 |
| 2026-01-23 | 9.88 | 9.87 | 0.03 | 0.30% | 9.73 | 9.94 | 21853 | 2144.50 | 0.58% | 20.00 |
| 2026-01-22 | 9.77 | 9.84 | 0.14 | 1.44% | 9.69 | 9.85 | 23555 | 2302.98 | 0.63% | 0.00 |
| 2026-01-21 | 9.65 | 9.70 | 0.05 | 0.52% | 9.58 | 9.85 | 25793 | 2499.20 | 0.69% | 0.00 |
| 2026-01-20 | 9.74 | 9.65 | 0.03 | 0.31% | 9.57 | 9.74 | 32338 | 3114.45 | 0.86% | 0.00 |
| 2026-01-19 | 9.27 | 9.62 | 0.28 | 3.00% | 9.27 | 9.64 | 33701 | 3217.94 | 0.90% | 0.00 |
| 2026-01-16 | 9.36 | 9.34 | -0.01 | -0.11% | 9.29 | 9.42 | 20374 | 1906.86 | 0.54% | 0.00 |
| 2026-01-15 | 9.27 | 9.35 | 0.06 | 0.65% | 9.21 | 9.35 | 24511 | 2278.99 | 0.65% | 0.00 |
| 2026-01-14 | 9.45 | 9.29 | -0.12 | -1.28% | 9.16 | 9.47 | 34181 | 3187.38 | 0.91% | 0.00 |
| 2026-01-13 | 9.42 | 9.41 | 0.00 | 0.00% | 9.27 | 9.58 | 43383 | 4070.34 | 1.15% | 0.00 |
| 2026-01-12 | 9.31 | 9.41 | 0.14 | 1.51% | 9.26 | 9.60 | 46090 | 4342.97 | 1.22% | 0.00 |
| 2026-01-09 | 9.14 | 9.27 | 0.14 | 1.53% | 9.10 | 9.36 | 39214 | 3618.92 | 1.04% | 0.00 |
| 2026-01-08 | 8.91 | 9.13 | 0.17 | 1.90% | 8.89 | 9.18 | 27674 | 2515.35 | 0.74% | 0.00 |
| 2026-01-07 | 8.94 | 8.96 | -0.03 | -0.33% | 8.92 | 9.05 | 26286 | 2356.26 | 0.70% | 0.00 |
| 2026-01-06 | 8.88 | 8.99 | 0.11 | 1.24% | 8.80 | 9.03 | 28268 | 2529.16 | 0.75% | 0.00 |
| 2026-01-05 | 8.70 | 8.88 | 0.20 | 2.30% | 8.68 | 8.92 | 30131 | 2665.94 | 0.80% | 0.00 |
| 2025-12-31 | 8.69 | 8.68 | 0.02 | 0.23% | 8.53 | 8.71 | 14458 | 1247.86 | 0.38% | 0.00 |
| 2025-12-30 | 8.75 | 8.66 | -0.11 | -1.25% | 8.64 | 8.84 | 20865 | 1819.94 | 0.55% | 0.00 |
| 2025-12-29 | 8.87 | 8.77 | -0.04 | -0.45% | 8.71 | 8.87 | 17367 | 1524.16 | 0.46% | 0.00 |
| 2025-12-26 | 8.96 | 8.81 | -0.10 | -1.12% | 8.79 | 8.97 | 16060 | 1424.29 | 0.43% | 0.00 |
| 2025-12-25 | 8.84 | 8.91 | 0.07 | 0.79% | 8.80 | 8.93 | 16017 | 1421.36 | 0.43% | 0.00 |
| 2025-12-24 | 8.76 | 8.84 | 0.14 | 1.61% | 8.68 | 8.88 | 18674 | 1646.77 | 0.50% | 0.00 |
| 2025-12-23 | 8.71 | 8.70 | -0.03 | -0.34% | 8.63 | 8.77 | 11644 | 1013.53 | 0.31% | 0.00 |
| 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 |
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。
