| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 48.380 | 45.930 | -3.220 | -6.55% | 45.800 | 49.100 | 18753 | 8810.560 | 3.01% |
| 2025-09-29 | 49.010 | 49.150 | 0.050 | 0.10% | 47.330 | 50.260 | 11438 | 5540.709 | 1.83% |
| 2025-09-26 | 49.640 | 49.100 | -0.540 | -1.09% | 49.050 | 51.360 | 9279 | 4648.296 | 1.49% |
| 2025-09-25 | 49.800 | 49.640 | 0.260 | 0.53% | 49.280 | 50.380 | 7980 | 3976.368 | 1.28% |
| 2025-09-24 | 50.870 | 49.380 | -0.920 | -1.83% | 49.030 | 50.870 | 9600 | 4767.274 | 1.54% |
| 2025-09-23 | 53.680 | 50.300 | -2.820 | -5.31% | 49.630 | 54.500 | 11543 | 5855.175 | 1.85% |
| 2025-09-22 | 53.110 | 53.120 | 0.010 | 0.02% | 52.710 | 53.990 | 7673 | 4081.090 | 1.23% |
| 2025-09-19 | 56.000 | 53.110 | -3.010 | -5.36% | 53.080 | 56.480 | 15346 | 8295.290 | 2.46% |
| 2025-09-18 | 58.070 | 56.120 | -2.380 | -4.07% | 55.600 | 58.190 | 16856 | 9600.146 | 2.70% |
| 2025-09-17 | 57.120 | 58.500 | 1.400 | 2.45% | 56.600 | 59.000 | 14224 | 8299.920 | 2.28% |
| 2025-09-16 | 57.190 | 57.100 | 0.470 | 0.83% | 56.050 | 57.280 | 7311 | 4146.077 | 1.17% |
| 2025-09-15 | 56.980 | 56.630 | -0.610 | -1.07% | 56.200 | 57.800 | 9026 | 5118.807 | 1.45% |
| 2025-09-12 | 59.750 | 57.240 | -0.760 | -1.31% | 57.240 | 59.750 | 13535 | 7886.234 | 2.17% |
| 2025-09-11 | 57.730 | 58.000 | 0.850 | 1.49% | 56.010 | 58.430 | 15039 | 8644.311 | 2.41% |
| 2025-09-10 | 56.210 | 57.150 | 1.770 | 3.20% | 55.550 | 58.390 | 14609 | 8343.868 | 2.34% |
| 2025-09-09 | 58.990 | 55.380 | -3.840 | -6.48% | 55.380 | 59.270 | 17109 | 9757.219 | 2.74% |
| 2025-09-08 | 60.000 | 59.220 | -1.830 | -3.00% | 59.100 | 61.000 | 15796 | 9392.529 | 2.53% |
| 2025-09-05 | 60.020 | 61.050 | 1.200 | 2.01% | 59.090 | 62.350 | 22069 | 13359.438 | 3.54% |
| 2025-09-04 | 58.700 | 59.850 | 2.550 | 4.45% | 57.200 | 61.000 | 24588 | 14620.945 | 3.94% |
| 2025-09-03 | 59.140 | 57.300 | -1.200 | -2.05% | 57.020 | 59.200 | 12072 | 7021.114 | 1.94% |
| 2025-09-02 | 61.930 | 58.500 | -4.200 | -6.70% | 58.160 | 62.680 | 25856 | 15358.651 | 4.15% |
| 2025-09-01 | 65.600 | 62.700 | -2.800 | -4.27% | 62.340 | 67.000 | 28772 | 18437.500 | 4.61% |
| 2025-08-29 | 65.690 | 65.500 | -0.170 | -0.26% | 64.020 | 67.800 | 19480 | 12884.285 | 3.12% |
| 2025-08-28 | 68.130 | 65.670 | -1.230 | -1.84% | 61.500 | 68.130 | 30278 | 19653.428 | 4.86% |
| 2025-08-27 | 68.940 | 66.900 | -1.410 | -2.06% | 66.900 | 70.300 | 27782 | 18920.312 | 4.46% |
| 2025-08-26 | 72.130 | 68.310 | -5.860 | -7.90% | 68.310 | 73.760 | 38892 | 27210.676 | 6.24% |
| 2025-08-25 | 72.100 | 74.170 | -0.130 | -0.17% | 71.500 | 78.690 | 46077 | 34658.309 | 7.39% |
| 2025-08-22 | 70.030 | 74.300 | -0.740 | -0.99% | 70.000 | 76.660 | 50056 | 36657.105 | 8.03% |
| 2025-08-21 | 72.000 | 75.040 | 10.180 | 15.70% | 72.000 | 81.600 | 71821 | 55507.707 | 11.52% |
| 2025-08-20 | 65.530 | 64.860 | -2.240 | -3.34% | 63.760 | 67.890 | 32227 | 21112.867 | 5.17% |
| 2025-08-19 | 64.980 | 67.100 | 2.130 | 3.28% | 62.990 | 68.880 | 51516 | 34023.160 | 8.26% |
| 2025-08-18 | 64.400 | 64.970 | 0.420 | 0.65% | 61.710 | 66.990 | 50453 | 32436.346 | 8.09% |
| 2025-08-15 | 60.200 | 64.550 | 2.550 | 4.11% | 58.800 | 66.200 | 55900 | 35303.066 | 8.97% |
| 2025-08-14 | 56.150 | 62.000 | 5.980 | 10.67% | 56.150 | 64.940 | 70485 | 43728.977 | 11.31% |
| 2025-08-13 | 57.100 | 56.020 | -1.440 | -2.51% | 55.800 | 57.460 | 14006 | 7907.596 | 2.25% |
| 2025-08-12 | 56.630 | 57.460 | 0.840 | 1.48% | 55.400 | 57.630 | 16281 | 9222.127 | 2.61% |
| 2025-08-11 | 56.410 | 56.620 | -0.180 | -0.32% | 55.450 | 57.600 | 12743 | 7198.010 | 2.04% |
| 2025-08-08 | 55.660 | 56.800 | 0.990 | 1.77% | 55.170 | 57.550 | 16280 | 9234.990 | 2.61% |
| 2025-08-07 | 56.820 | 55.810 | 0.110 | 0.20% | 55.800 | 57.380 | 13404 | 7578.972 | 2.15% |
| 2025-08-06 | 55.650 | 55.700 | -0.350 | -0.62% | 55.460 | 56.450 | 9676 | 5411.346 | 1.55% |
| 2025-08-05 | 56.500 | 56.050 | -0.570 | -1.01% | 55.020 | 56.800 | 15007 | 8360.387 | 2.41% |
| 2025-08-04 | 56.870 | 56.620 | -0.990 | -1.72% | 55.900 | 57.780 | 9290 | 5279.317 | 1.49% |
| 2025-08-01 | 58.710 | 57.610 | -0.940 | -1.61% | 56.800 | 58.790 | 15248 | 8801.000 | 2.45% |
| 2025-07-31 | 60.270 | 58.550 | -2.310 | -3.80% | 58.530 | 61.520 | 15820 | 9476.836 | 2.54% |
| 2025-07-30 | 63.180 | 60.860 | -2.320 | -3.67% | 60.730 | 63.680 | 18361 | 11398.134 | 2.94% |
| 2025-07-29 | 60.950 | 63.180 | 1.490 | 2.42% | 59.500 | 63.200 | 28178 | 17285.705 | 4.52% |
| 2025-07-28 | 60.000 | 61.690 | 2.480 | 4.19% | 58.920 | 63.000 | 25259 | 15448.559 | 4.05% |
| 2025-07-25 | 58.930 | 59.210 | -0.060 | -0.10% | 58.880 | 60.970 | 13401 | 8041.909 | 2.15% |
| 2025-07-24 | 59.000 | 59.270 | -0.070 | -0.12% | 58.500 | 59.800 | 10285 | 6088.921 | 1.65% |
| 2025-07-23 | 59.950 | 59.340 | -0.920 | -1.53% | 59.070 | 60.880 | 13027 | 7806.741 | 2.09% |
| 2025-07-22 | 58.930 | 60.260 | 1.100 | 1.86% | 58.180 | 61.000 | 17229 | 10242.382 | 2.76% |
| 2025-07-21 | 62.030 | 59.160 | -2.520 | -4.09% | 59.000 | 62.030 | 22749 | 13657.722 | 3.65% |
| 2025-07-18 | 61.750 | 61.780 | -0.770 | -1.23% | 61.600 | 62.490 | 13298 | 8234.484 | 2.13% |
| 2025-07-17 | 63.020 | 62.550 | 1.190 | 1.94% | 62.410 | 64.440 | 21902 | 13905.456 | 3.51% |
| 2025-07-16 | 61.440 | 61.360 | -0.320 | -0.52% | 61.200 | 62.550 | 11878 | 7339.007 | 1.91% |
| 2025-07-15 | 62.900 | 61.680 | -1.270 | -2.02% | 60.400 | 63.520 | 17967 | 11066.617 | 2.88% |
| 2025-07-14 | 64.540 | 62.950 | -2.580 | -3.94% | 62.790 | 65.070 | 21173 | 13436.103 | 3.40% |
| 2025-07-11 | 64.300 | 65.530 | 1.190 | 1.85% | 63.500 | 67.580 | 28481 | 18844.416 | 4.57% |
| 2025-07-10 | 63.800 | 64.340 | 0.160 | 0.25% | 63.570 | 67.300 | 21282 | 13938.494 | 3.41% |
| 2025-07-09 | 67.000 | 64.180 | -2.750 | -4.11% | 63.800 | 67.500 | 23394 | 15376.184 | 3.75% |
| 2025-07-08 | 67.000 | 66.930 | -0.780 | -1.15% | 66.800 | 68.880 | 20652 | 13917.261 | 3.31% |
| 2025-07-07 | 67.660 | 67.710 | -0.790 | -1.15% | 67.630 | 70.000 | 24508 | 16768.988 | 3.93% |
| 2025-07-04 | 68.510 | 68.500 | 1.400 | 2.09% | 67.000 | 73.500 | 40793 | 28483.268 | 6.54% |
| 2025-07-03 | 67.010 | 67.100 | -0.230 | -0.34% | 66.310 | 68.000 | 15747 | 10551.315 | 2.53% |
| 2025-07-02 | 67.920 | 67.330 | -0.250 | -0.37% | 66.050 | 68.880 | 21452 | 14485.976 | 3.44% |
| 2025-07-01 | 72.000 | 67.580 | -3.140 | -4.44% | 67.250 | 72.000 | 32413 | 22159.367 | 5.20% |
| 2025-06-30 | 72.900 | 70.720 | -0.580 | -0.81% | 68.800 | 72.900 | 31087 | 22160.297 | 4.99% |
| 2025-06-27 | 72.550 | 71.300 | -3.590 | -4.79% | 71.220 | 79.000 | 44120 | 32815.016 | 7.08% |
| 2025-06-26 | 71.000 | 74.890 | 2.420 | 3.34% | 69.000 | 79.820 | 57329 | 42371.887 | 9.20% |
| 2025-06-25 | 71.010 | 72.470 | -1.380 | -1.87% | 70.300 | 75.890 | 48569 | 35557.023 | 7.79% |
| 2025-06-24 | 76.000 | 73.850 | -4.710 | -6.00% | 73.800 | 78.880 | 55414 | 42183.266 | 8.89% |
| 2025-06-23 | 66.300 | 78.560 | 10.010 | 14.60% | 66.060 | 81.880 | 72955 | 53083.496 | 11.70% |
| 2025-06-20 | 66.000 | 68.550 | 1.760 | 2.64% | 64.660 | 71.980 | 53128 | 36258.656 | 8.52% |
| 2025-06-19 | 75.000 | 66.790 | -4.820 | -6.73% | 66.080 | 75.950 | 58629 | 41216.629 | 9.40% |
| 2025-06-18 | 80.170 | 71.610 | -13.380 | -15.74% | 69.990 | 83.550 | 68891 | 52388.816 | 11.05% |
| 2025-06-17 | 88.890 | 84.990 | -6.110 | -6.71% | 84.010 | 92.470 | 57899 | 50596.570 | 9.29% |
| 2025-06-16 | 87.060 | 91.100 | 6.870 | 8.16% | 84.180 | 96.980 | 65054 | 59529.266 | 10.43% |
| 2025-06-13 | 87.000 | 84.230 | -0.240 | -0.28% | 79.000 | 88.000 | 57107 | 47650.859 | 9.16% |
| 2025-06-12 | 73.280 | 84.470 | 8.470 | 11.14% | 71.600 | 92.560 | 72522 | 60567.973 | 11.63% |
| 2025-06-11 | 67.980 | 76.000 | 8.110 | 11.95% | 67.110 | 82.740 | 78650 | 59142.168 | 12.61% |
路桥信息(837748)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。
