| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 21.93 | 21.95 | 0.00 | 0.00% | 21.86 | 22.13 | 8538 | 1876.62 | 0.41% | 0.00 |
| 2025-11-05 | 21.73 | 21.95 | 0.00 | 0.00% | 21.73 | 21.99 | 7872 | 1725.83 | 0.37% | 0.00 |
| 2025-11-04 | 21.99 | 21.95 | 0.00 | 0.00% | 21.75 | 22.07 | 11785 | 2583.79 | 0.56% | 0.00 |
| 2025-11-03 | 21.66 | 21.95 | 0.18 | 0.83% | 21.66 | 21.98 | 9204 | 2013.43 | 0.44% | 0.00 |
| 2025-10-31 | 21.60 | 21.77 | 0.17 | 0.79% | 21.46 | 21.84 | 10899 | 2367.22 | 0.52% | 0.00 |
| 2025-10-30 | 21.80 | 21.60 | -0.24 | -1.10% | 21.51 | 21.80 | 11364 | 2458.00 | 0.54% | 0.00 |
| 2025-10-29 | 21.95 | 21.84 | 0.08 | 0.37% | 21.59 | 21.96 | 9534 | 2075.27 | 0.45% | 0.00 |
| 2025-10-28 | 21.86 | 21.76 | -0.11 | -0.50% | 21.72 | 21.96 | 7824 | 1707.87 | 0.37% | 0.00 |
| 2025-10-27 | 21.90 | 21.87 | 0.08 | 0.37% | 21.70 | 21.99 | 11302 | 2470.49 | 0.54% | 0.00 |
| 2025-10-24 | 21.78 | 21.79 | 0.04 | 0.18% | 21.71 | 22.08 | 9229 | 2015.90 | 0.44% | 0.00 |
| 2025-10-23 | 21.78 | 21.75 | -0.09 | -0.41% | 21.47 | 21.78 | 8476 | 1830.51 | 0.40% | 0.00 |
| 2025-10-22 | 21.98 | 21.84 | -0.14 | -0.64% | 21.73 | 22.13 | 14230 | 3115.54 | 0.68% | 0.00 |
| 2025-10-21 | 21.42 | 21.98 | 0.86 | 4.07% | 21.42 | 22.35 | 25698 | 5643.25 | 1.22% | 0.00 |
| 2025-10-20 | 21.24 | 21.12 | 0.02 | 0.09% | 20.98 | 21.46 | 7334 | 1546.26 | 0.35% | 0.00 |
| 2025-10-17 | 21.43 | 21.10 | -0.25 | -1.17% | 21.08 | 21.43 | 8630 | 1830.51 | 0.41% | 0.00 |
| 2025-10-16 | 21.57 | 21.35 | -0.22 | -1.02% | 21.20 | 21.57 | 12597 | 2693.19 | 0.60% | 0.00 |
| 2025-10-15 | 21.71 | 21.57 | -0.04 | -0.19% | 21.48 | 21.75 | 9381 | 2026.15 | 0.45% | 0.00 |
| 2025-10-14 | 21.55 | 21.61 | 0.16 | 0.75% | 21.40 | 22.06 | 16735 | 3634.13 | 0.79% | 0.00 |
| 2025-10-13 | 21.12 | 21.45 | -0.07 | -0.33% | 20.96 | 21.51 | 11594 | 2470.64 | 0.55% | 0.00 |
| 2025-10-10 | 21.30 | 21.52 | 0.22 | 1.03% | 21.26 | 21.65 | 10348 | 2227.07 | 0.49% | 0.00 |
| 2025-10-09 | 21.30 | 21.30 | 0.10 | 0.47% | 21.25 | 21.58 | 11649 | 2488.38 | 0.55% | 0.00 |
| 2025-09-30 | 21.15 | 21.20 | 0.07 | 0.33% | 21.14 | 21.30 | 7272 | 1543.12 | 0.35% | 0.00 |
| 2025-09-29 | 21.00 | 21.13 | 0.02 | 0.09% | 20.81 | 21.18 | 9076 | 1909.50 | 0.43% | 15.08 |
| 2025-09-26 | 21.13 | 21.11 | -0.02 | -0.09% | 20.92 | 21.21 | 6087 | 1283.88 | 0.29% | 0.00 |
| 2025-09-25 | 21.48 | 21.13 | -0.34 | -1.58% | 21.07 | 21.66 | 12816 | 2726.36 | 0.61% | 0.00 |
| 2025-09-24 | 21.15 | 21.47 | 0.32 | 1.51% | 21.05 | 21.50 | 8953 | 1914.06 | 0.42% | 0.00 |
| 2025-09-23 | 21.47 | 21.15 | -0.28 | -1.31% | 20.76 | 21.60 | 13830 | 2907.43 | 0.66% | 0.00 |
| 2025-09-22 | 21.55 | 21.43 | -0.15 | -0.70% | 21.18 | 21.68 | 9791 | 2093.58 | 0.46% | 0.00 |
| 2025-09-19 | 21.88 | 21.58 | -0.30 | -1.37% | 21.55 | 21.94 | 11094 | 2405.07 | 0.53% | 0.00 |
| 2025-09-18 | 22.45 | 21.88 | -0.48 | -2.15% | 21.68 | 22.45 | 17125 | 3778.76 | 0.81% | 0.00 |
| 2025-09-17 | 22.43 | 22.36 | -0.07 | -0.31% | 22.31 | 22.52 | 7119 | 1597.15 | 0.34% | 0.00 |
| 2025-09-16 | 22.37 | 22.43 | 0.16 | 0.72% | 22.08 | 22.55 | 9550 | 2128.59 | 0.45% | 0.00 |
| 2025-09-15 | 22.46 | 22.27 | -0.20 | -0.89% | 22.20 | 22.60 | 9500 | 2120.17 | 0.45% | 0.00 |
| 2025-09-12 | 22.70 | 22.47 | -0.23 | -1.01% | 22.45 | 22.74 | 8887 | 2007.55 | 0.42% | 0.00 |
| 2025-09-11 | 22.40 | 22.70 | 0.21 | 0.93% | 22.17 | 22.72 | 9761 | 2188.67 | 0.46% | 0.00 |
| 2025-09-10 | 22.48 | 22.49 | -0.06 | -0.27% | 22.40 | 22.73 | 8214 | 1854.75 | 0.39% | 0.00 |
| 2025-09-09 | 22.86 | 22.55 | -0.28 | -1.23% | 22.42 | 22.88 | 8654 | 1959.33 | 0.41% | 0.00 |
| 2025-09-08 | 22.51 | 22.83 | 0.34 | 1.51% | 22.42 | 22.86 | 9010 | 2044.41 | 0.43% | 0.00 |
| 2025-09-05 | 22.19 | 22.49 | 0.30 | 1.35% | 22.16 | 22.50 | 9298 | 2081.16 | 0.44% | 10.00 |
| 2025-09-04 | 22.40 | 22.19 | -0.11 | -0.49% | 21.90 | 22.46 | 9578 | 2131.57 | 0.45% | 36.00 |
| 2025-09-03 | 22.40 | 22.30 | -0.18 | -0.80% | 22.15 | 22.66 | 10237 | 2290.07 | 0.49% | 0.00 |
| 2025-09-02 | 22.70 | 22.48 | -0.17 | -0.75% | 22.21 | 22.74 | 12603 | 2823.92 | 0.60% | 0.00 |
| 2025-09-01 | 22.45 | 22.65 | 0.19 | 0.85% | 22.35 | 22.67 | 9796 | 2209.55 | 0.46% | 0.00 |
| 2025-08-29 | 22.60 | 22.46 | -0.06 | -0.27% | 22.43 | 22.63 | 11091 | 2494.91 | 0.53% | 0.00 |
| 2025-08-28 | 22.83 | 22.52 | -0.28 | -1.23% | 22.12 | 23.00 | 22677 | 5104.75 | 1.08% | 0.00 |
| 2025-08-27 | 23.44 | 22.80 | -0.63 | -2.69% | 22.78 | 23.54 | 21254 | 4919.16 | 1.01% | 0.00 |
| 2025-08-26 | 23.35 | 23.43 | 0.21 | 0.90% | 23.14 | 23.48 | 19279 | 4499.30 | 0.92% | 0.00 |
| 2025-08-25 | 23.15 | 23.22 | 0.07 | 0.30% | 23.05 | 23.30 | 19383 | 4494.08 | 0.92% | 0.00 |
| 2025-08-22 | 22.81 | 23.15 | 0.27 | 1.18% | 22.70 | 23.15 | 17473 | 3998.29 | 0.83% | 0.00 |
| 2025-08-21 | 23.08 | 22.88 | -0.16 | -0.69% | 22.74 | 23.20 | 18896 | 4343.11 | 0.90% | 0.00 |
| 2025-08-20 | 23.17 | 23.04 | -0.05 | -0.22% | 22.78 | 23.17 | 15118 | 3469.88 | 0.72% | 0.00 |
| 2025-08-19 | 23.10 | 23.09 | -0.05 | -0.22% | 23.02 | 23.40 | 17489 | 4047.01 | 0.83% | 0.00 |
| 2025-08-18 | 23.05 | 23.14 | 0.09 | 0.39% | 23.00 | 23.28 | 26809 | 6200.05 | 1.27% | 0.00 |
| 2025-08-15 | 22.80 | 23.05 | 0.25 | 1.10% | 22.72 | 23.10 | 26885 | 6163.31 | 1.28% | 0.00 |
| 2025-08-14 | 24.25 | 22.80 | -1.29 | -5.35% | 22.78 | 24.48 | 59984 | 14045.60 | 2.85% | 0.00 |
| 2025-08-13 | 23.95 | 24.09 | 0.14 | 0.58% | 23.81 | 24.70 | 41327 | 10045.94 | 1.96% | 0.00 |
| 2025-08-12 | 24.89 | 23.95 | -0.80 | -3.23% | 23.80 | 24.90 | 56255 | 13604.68 | 2.67% | 0.00 |
| 2025-08-11 | 25.45 | 24.75 | 0.80 | 3.34% | 24.51 | 25.96 | 109708 | 27573.06 | 5.21% | 0.00 |
| 2025-08-08 | 21.67 | 23.95 | 2.25 | 10.37% | 21.55 | 24.69 | 66321 | 15368.10 | 3.15% | 2.40 |
| 2025-08-07 | 21.74 | 21.70 | -0.04 | -0.18% | 21.62 | 21.85 | 8167 | 1773.64 | 0.39% | 0.00 |
| 2025-08-06 | 21.60 | 21.74 | 0.21 | 0.98% | 21.50 | 21.75 | 7279 | 1576.23 | 0.35% | 0.00 |
| 2025-08-05 | 21.53 | 21.53 | 0.10 | 0.47% | 21.41 | 21.59 | 8805 | 1895.04 | 0.42% | 0.00 |
| 2025-08-04 | 21.36 | 21.43 | 0.13 | 0.61% | 21.19 | 21.48 | 8684 | 1860.04 | 0.41% | 2.35 |
| 2025-08-01 | 21.49 | 21.30 | 0.08 | 0.38% | 21.22 | 21.49 | 5694 | 1216.26 | 0.27% | 0.00 |
| 2025-07-31 | 21.59 | 21.22 | -0.36 | -1.67% | 21.13 | 21.69 | 9719 | 2072.70 | 0.46% | 0.00 |
| 2025-07-30 | 21.78 | 21.58 | -0.10 | -0.46% | 21.44 | 21.86 | 6566 | 1421.60 | 0.31% | 0.00 |
| 2025-07-29 | 21.63 | 21.68 | 0.05 | 0.23% | 21.40 | 21.70 | 7598 | 1637.68 | 0.36% | 0.00 |
| 2025-07-28 | 21.92 | 21.63 | -0.17 | -0.78% | 21.56 | 21.92 | 10113 | 2194.82 | 0.48% | 0.00 |
| 2025-07-25 | 22.00 | 21.80 | -0.16 | -0.73% | 21.77 | 22.15 | 9336 | 2039.71 | 0.44% | 0.00 |
| 2025-07-24 | 21.68 | 21.96 | 0.17 | 0.78% | 21.57 | 21.99 | 10707 | 2342.51 | 0.51% | 0.00 |
| 2025-07-23 | 22.00 | 21.79 | 0.06 | 0.28% | 21.68 | 22.03 | 17813 | 3889.89 | 0.85% | 0.00 |
| 2025-07-22 | 21.55 | 21.73 | 0.23 | 1.07% | 21.44 | 21.85 | 16316 | 3529.05 | 0.77% | 0.00 |
| 2025-07-21 | 21.24 | 21.50 | 0.33 | 1.56% | 21.24 | 21.52 | 10679 | 2287.53 | 0.51% | 0.00 |
| 2025-07-18 | 21.06 | 21.17 | 0.21 | 1.00% | 20.95 | 21.22 | 8111 | 1711.06 | 0.39% | 43.84 |
| 2025-07-17 | 21.02 | 20.96 | 0.01 | 0.05% | 20.85 | 21.06 | 6114 | 1280.59 | 0.29% | 0.00 |
| 2025-07-16 | 21.04 | 20.95 | 0.06 | 0.29% | 20.80 | 21.04 | 5255 | 1100.92 | 0.25% | 0.00 |
| 2025-07-15 | 21.15 | 20.89 | -0.26 | -1.23% | 20.80 | 21.22 | 9408 | 1969.46 | 0.45% | 0.00 |
| 2025-07-14 | 20.96 | 21.15 | 0.17 | 0.81% | 20.96 | 21.24 | 10972 | 2316.42 | 0.52% | 0.00 |
| 2025-07-11 | 20.81 | 20.98 | 0.08 | 0.38% | 20.81 | 21.18 | 9563 | 2005.63 | 0.45% | 0.00 |
| 2025-07-10 | 20.85 | 20.90 | 0.09 | 0.43% | 20.68 | 20.93 | 9735 | 2026.95 | 0.46% | 0.00 |
铁科轨道(688569)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。
