| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.42 | 5.34 | -0.10 | -1.84% | 5.34 | 5.47 | 93263 | 5034.65 | 1.72% |
| 2025-05-22 | 5.56 | 5.44 | -0.14 | -2.51% | 5.43 | 5.62 | 89083 | 4905.39 | 1.64% |
| 2025-05-21 | 5.60 | 5.58 | -0.01 | -0.18% | 5.51 | 5.62 | 75282 | 4175.41 | 1.38% |
| 2025-05-20 | 5.50 | 5.59 | 0.09 | 1.64% | 5.48 | 5.65 | 123776 | 6899.72 | 2.28% |
| 2025-05-19 | 5.40 | 5.50 | 0.12 | 2.23% | 5.38 | 5.51 | 110448 | 6041.62 | 2.03% |
| 2025-05-16 | 5.42 | 5.38 | -0.06 | -1.10% | 5.35 | 5.44 | 84330 | 4540.09 | 1.55% |
| 2025-05-15 | 5.43 | 5.44 | 0.00 | 0.00% | 5.40 | 5.49 | 101532 | 5530.91 | 1.87% |
| 2025-05-14 | 5.40 | 5.44 | 0.03 | 0.55% | 5.32 | 5.44 | 90051 | 4864.61 | 1.66% |
| 2025-05-13 | 5.43 | 5.41 | 0.02 | 0.37% | 5.39 | 5.48 | 91195 | 4945.78 | 1.68% |
| 2025-05-12 | 5.43 | 5.39 | -0.02 | -0.37% | 5.36 | 5.47 | 89831 | 4836.51 | 1.65% |
| 2025-05-09 | 5.53 | 5.41 | -0.12 | -2.17% | 5.39 | 5.53 | 120360 | 6540.18 | 2.21% |
| 2025-05-08 | 5.47 | 5.53 | 0.04 | 0.73% | 5.40 | 5.59 | 129736 | 7163.45 | 2.39% |
| 2025-05-07 | 5.53 | 5.49 | 0.07 | 1.29% | 5.43 | 5.61 | 161436 | 8878.02 | 2.97% |
| 2025-05-06 | 5.37 | 5.42 | 0.04 | 0.74% | 5.36 | 5.48 | 148006 | 8043.95 | 2.72% |
| 2025-04-30 | 5.46 | 5.38 | -0.10 | -1.82% | 5.37 | 5.60 | 169310 | 9278.58 | 3.11% |
| 2025-04-29 | 5.41 | 5.48 | 0.05 | 0.92% | 5.31 | 5.48 | 201796 | 10888.01 | 3.71% |
| 2025-04-28 | 5.89 | 5.43 | -0.60 | -9.95% | 5.43 | 5.90 | 322219 | 17789.74 | 5.93% |
| 2025-04-25 | 6.00 | 6.03 | 0.03 | 0.50% | 5.92 | 6.11 | 189559 | 11439.21 | 3.49% |
| 2025-04-24 | 5.95 | 6.00 | 0.02 | 0.33% | 5.88 | 6.03 | 186943 | 11128.07 | 3.44% |
| 2025-04-23 | 6.16 | 5.98 | -0.17 | -2.76% | 5.96 | 6.16 | 269089 | 16208.30 | 4.95% |
| 2025-04-22 | 6.05 | 6.15 | 0.03 | 0.49% | 6.04 | 6.22 | 301776 | 18473.22 | 5.55% |
| 2025-04-21 | 6.10 | 6.12 | -0.02 | -0.33% | 6.07 | 6.25 | 350199 | 21521.16 | 6.44% |
| 2025-04-18 | 6.27 | 6.14 | -0.11 | -1.76% | 6.05 | 6.33 | 459167 | 28277.68 | 8.45% |
| 2025-04-17 | 5.95 | 6.25 | 0.24 | 3.99% | 5.92 | 6.61 | 714554 | 45283.12 | 13.15% |
| 2025-04-16 | 5.90 | 6.01 | 0.07 | 1.18% | 5.80 | 6.05 | 227000 | 13451.16 | 4.18% |
| 2025-04-15 | 5.89 | 5.94 | 0.02 | 0.34% | 5.82 | 6.01 | 219945 | 13051.92 | 4.05% |
| 2025-04-14 | 5.74 | 5.92 | 0.17 | 2.96% | 5.74 | 5.98 | 231150 | 13620.47 | 4.25% |
| 2025-04-11 | 5.73 | 5.75 | -0.05 | -0.86% | 5.70 | 5.89 | 218269 | 12618.74 | 4.02% |
| 2025-04-10 | 5.44 | 5.80 | 0.33 | 6.03% | 5.44 | 5.97 | 353288 | 20359.01 | 6.50% |
| 2025-04-09 | 5.25 | 5.47 | 0.11 | 2.05% | 4.95 | 5.52 | 222968 | 11725.61 | 4.10% |
| 2025-04-08 | 5.20 | 5.36 | 0.14 | 2.68% | 5.10 | 5.41 | 214788 | 11362.21 | 3.95% |
| 2025-04-07 | 5.55 | 5.22 | -0.58 | -10.00% | 5.22 | 5.61 | 121092 | 6417.48 | 2.23% |
| 2025-04-03 | 5.65 | 5.80 | 0.09 | 1.58% | 5.62 | 5.81 | 92447 | 5318.40 | 1.70% |
| 2025-04-02 | 5.75 | 5.71 | -0.06 | -1.04% | 5.70 | 5.80 | 68753 | 3950.88 | 1.26% |
| 2025-04-01 | 5.73 | 5.77 | 0.03 | 0.52% | 5.68 | 5.83 | 74104 | 4285.60 | 1.36% |
| 2025-03-31 | 5.79 | 5.74 | -0.09 | -1.54% | 5.67 | 5.88 | 103724 | 5969.80 | 1.91% |
| 2025-03-28 | 5.88 | 5.83 | -0.06 | -1.02% | 5.71 | 5.94 | 143425 | 8358.36 | 2.64% |
| 2025-03-27 | 5.93 | 5.89 | -0.06 | -1.01% | 5.84 | 6.01 | 98490 | 5811.90 | 1.81% |
| 2025-03-26 | 5.84 | 5.95 | 0.08 | 1.36% | 5.82 | 5.98 | 112722 | 6679.49 | 2.07% |
| 2025-03-25 | 5.80 | 5.87 | 0.05 | 0.86% | 5.72 | 5.88 | 93574 | 5432.73 | 1.72% |
| 2025-03-24 | 5.85 | 5.82 | -0.03 | -0.51% | 5.72 | 5.95 | 149016 | 8704.32 | 2.74% |
| 2025-03-21 | 5.87 | 5.85 | -0.04 | -0.68% | 5.80 | 5.90 | 100277 | 5863.60 | 1.84% |
| 2025-03-20 | 5.90 | 5.89 | -0.02 | -0.34% | 5.88 | 5.94 | 104736 | 6189.89 | 1.93% |
| 2025-03-19 | 5.94 | 5.91 | -0.04 | -0.67% | 5.88 | 5.95 | 98309 | 5812.87 | 1.81% |
| 2025-03-18 | 6.02 | 5.95 | -0.06 | -1.00% | 5.90 | 6.03 | 124648 | 7406.47 | 2.29% |
| 2025-03-17 | 6.09 | 6.01 | -0.08 | -1.31% | 5.97 | 6.15 | 261136 | 15758.34 | 4.80% |
| 2025-03-14 | 5.75 | 6.09 | 0.34 | 5.91% | 5.74 | 6.30 | 435445 | 26330.43 | 8.01% |
| 2025-03-13 | 5.80 | 5.75 | -0.04 | -0.69% | 5.64 | 5.81 | 116759 | 6659.01 | 2.15% |
| 2025-03-12 | 5.86 | 5.79 | -0.07 | -1.19% | 5.77 | 5.89 | 126395 | 7341.16 | 2.33% |
| 2025-03-11 | 5.71 | 5.86 | 0.10 | 1.74% | 5.67 | 5.86 | 150896 | 8748.80 | 2.78% |
| 2025-03-10 | 5.71 | 5.76 | 0.01 | 0.17% | 5.70 | 5.81 | 94404 | 5429.44 | 1.74% |
| 2025-03-07 | 5.71 | 5.75 | 0.06 | 1.05% | 5.66 | 5.76 | 116881 | 6680.58 | 2.15% |
| 2025-03-06 | 5.60 | 5.69 | 0.07 | 1.25% | 5.57 | 5.71 | 96241 | 5438.98 | 1.77% |
| 2025-03-05 | 5.63 | 5.62 | -0.01 | -0.18% | 5.48 | 5.66 | 104958 | 5821.29 | 1.93% |
| 2025-03-04 | 5.62 | 5.63 | 0.00 | 0.00% | 5.57 | 5.64 | 88945 | 4987.73 | 1.64% |
| 2025-03-03 | 5.67 | 5.63 | -0.07 | -1.23% | 5.61 | 5.73 | 105469 | 5979.75 | 1.94% |
| 2025-02-28 | 5.85 | 5.70 | -0.23 | -3.88% | 5.66 | 5.88 | 179515 | 10334.38 | 3.30% |
| 2025-02-27 | 5.76 | 5.93 | 0.17 | 2.95% | 5.71 | 5.93 | 266724 | 15557.54 | 4.91% |
| 2025-02-26 | 5.65 | 5.76 | 0.11 | 1.95% | 5.63 | 5.77 | 122092 | 6976.52 | 2.25% |
| 2025-02-25 | 5.65 | 5.65 | -0.02 | -0.35% | 5.60 | 5.74 | 104536 | 5933.64 | 1.92% |
| 2025-02-24 | 5.68 | 5.67 | -0.05 | -0.87% | 5.66 | 5.76 | 112523 | 6420.10 | 2.07% |
| 2025-02-21 | 5.71 | 5.72 | 0.02 | 0.35% | 5.59 | 5.78 | 137169 | 7790.64 | 2.52% |
| 2025-02-20 | 5.64 | 5.70 | 0.06 | 1.06% | 5.60 | 5.71 | 119070 | 6758.32 | 2.19% |
| 2025-02-19 | 5.58 | 5.64 | 0.05 | 0.89% | 5.52 | 5.64 | 122778 | 6865.51 | 2.26% |
| 2025-02-18 | 5.85 | 5.59 | -0.29 | -4.93% | 5.56 | 5.86 | 214263 | 12177.83 | 3.94% |
| 2025-02-17 | 5.77 | 5.88 | 0.10 | 1.73% | 5.73 | 5.93 | 212746 | 12421.49 | 3.91% |
| 2025-02-14 | 5.83 | 5.78 | -0.07 | -1.20% | 5.72 | 5.87 | 179964 | 10425.10 | 3.31% |
| 2025-02-13 | 5.87 | 5.85 | 0.00 | 0.00% | 5.81 | 5.93 | 264231 | 15527.75 | 4.86% |
| 2025-02-12 | 5.90 | 5.85 | -0.04 | -0.68% | 5.81 | 5.92 | 239830 | 14030.61 | 4.41% |
| 2025-02-11 | 6.04 | 5.89 | -0.15 | -2.48% | 5.87 | 6.10 | 493081 | 29185.47 | 9.07% |
| 2025-02-10 | 5.52 | 6.04 | 0.55 | 10.02% | 5.48 | 6.04 | 606986 | 36035.62 | 11.17% |
| 2025-02-07 | 5.42 | 5.49 | 0.08 | 1.48% | 5.40 | 5.58 | 149975 | 8230.72 | 2.76% |
| 2025-02-06 | 5.45 | 5.41 | -0.04 | -0.73% | 5.33 | 5.46 | 170692 | 9222.03 | 3.14% |
| 2025-02-05 | 5.61 | 5.45 | -0.29 | -5.05% | 5.43 | 5.72 | 283842 | 15662.03 | 5.22% |
| 2025-01-27 | 5.59 | 5.74 | 0.18 | 3.24% | 5.56 | 6.12 | 371389 | 21971.91 | 6.83% |
| 2025-01-24 | 5.53 | 5.56 | 0.04 | 0.72% | 5.45 | 5.60 | 71043 | 3927.16 | 1.31% |
| 2025-01-23 | 5.58 | 5.52 | -0.01 | -0.18% | 5.52 | 5.71 | 78186 | 4398.28 | 1.44% |
| 2025-01-22 | 5.70 | 5.53 | -0.16 | -2.81% | 5.50 | 5.70 | 64611 | 3604.13 | 1.19% |
| 2025-01-21 | 5.66 | 5.69 | 0.04 | 0.71% | 5.58 | 5.71 | 73861 | 4176.42 | 1.36% |
| 2025-01-20 | 5.64 | 5.65 | 0.04 | 0.71% | 5.55 | 5.74 | 81880 | 4639.37 | 1.51% |
通程控股(000419)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。
