| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.70 | 5.79 | 0.10 | 1.76% | 5.69 | 5.82 | 66048 | 3811.17 | 1.22% |
| 2026-03-24 | 5.57 | 5.69 | 0.22 | 4.02% | 5.47 | 5.71 | 95491 | 5349.66 | 1.76% |
| 2026-03-23 | 5.84 | 5.47 | -0.43 | -7.29% | 5.39 | 5.84 | 123802 | 6905.25 | 2.28% |
| 2026-03-20 | 6.06 | 5.90 | -0.16 | -2.64% | 5.88 | 6.11 | 62738 | 3745.28 | 1.15% |
| 2026-03-19 | 6.17 | 6.06 | -0.16 | -2.57% | 6.04 | 6.23 | 52382 | 3207.14 | 0.96% |
| 2026-03-18 | 6.19 | 6.22 | 0.04 | 0.65% | 6.13 | 6.23 | 48549 | 2999.33 | 0.89% |
| 2026-03-17 | 6.31 | 6.18 | -0.13 | -2.06% | 6.17 | 6.35 | 58180 | 3647.07 | 1.07% |
| 2026-03-16 | 6.25 | 6.31 | 0.09 | 1.45% | 6.22 | 6.31 | 76749 | 4817.23 | 1.41% |
| 2026-03-13 | 6.26 | 6.22 | -0.03 | -0.48% | 6.21 | 6.32 | 57990 | 3636.73 | 1.07% |
| 2026-03-12 | 6.26 | 6.25 | 0.02 | 0.32% | 6.23 | 6.29 | 61837 | 3872.72 | 1.14% |
| 2026-03-11 | 6.28 | 6.23 | -0.05 | -0.80% | 6.22 | 6.29 | 46232 | 2889.90 | 0.85% |
| 2026-03-10 | 6.24 | 6.28 | 0.08 | 1.29% | 6.23 | 6.29 | 54498 | 3415.15 | 1.00% |
| 2026-03-09 | 6.24 | 6.20 | -0.08 | -1.27% | 6.15 | 6.32 | 75782 | 4704.95 | 1.39% |
| 2026-03-06 | 6.10 | 6.28 | 0.16 | 2.61% | 6.08 | 6.29 | 91959 | 5731.54 | 1.69% |
| 2026-03-05 | 6.11 | 6.12 | 0.06 | 0.99% | 6.09 | 6.20 | 72692 | 4463.44 | 1.34% |
| 2026-03-04 | 6.10 | 6.06 | -0.09 | -1.46% | 5.98 | 6.15 | 96675 | 5861.07 | 1.78% |
| 2026-03-03 | 6.20 | 6.15 | -0.01 | -0.16% | 6.13 | 6.30 | 109219 | 6795.56 | 2.01% |
| 2026-03-02 | 6.38 | 6.16 | -0.29 | -4.50% | 6.14 | 6.39 | 133859 | 8336.37 | 2.46% |
| 2026-02-27 | 6.42 | 6.45 | 0.01 | 0.16% | 6.42 | 6.48 | 79834 | 5148.12 | 1.47% |
| 2026-02-26 | 6.55 | 6.44 | -0.12 | -1.83% | 6.41 | 6.59 | 96771 | 6279.93 | 1.78% |
| 2026-02-25 | 6.57 | 6.56 | 0.01 | 0.15% | 6.54 | 6.66 | 83776 | 5525.89 | 1.54% |
| 2026-02-24 | 6.54 | 6.55 | 0.02 | 0.31% | 6.46 | 6.58 | 82191 | 5360.03 | 1.51% |
| 2026-02-13 | 6.52 | 6.53 | 0.01 | 0.15% | 6.50 | 6.61 | 90748 | 5938.05 | 1.67% |
| 2026-02-12 | 6.66 | 6.52 | -0.15 | -2.25% | 6.50 | 6.66 | 113249 | 7425.36 | 2.08% |
| 2026-02-11 | 6.67 | 6.67 | 0.00 | 0.00% | 6.62 | 6.72 | 110636 | 7390.90 | 2.04% |
| 2026-02-10 | 6.67 | 6.67 | -0.01 | -0.15% | 6.59 | 6.71 | 85712 | 5713.67 | 1.58% |
| 2026-02-09 | 6.68 | 6.68 | 0.02 | 0.30% | 6.64 | 6.78 | 107528 | 7187.86 | 1.98% |
| 2026-02-06 | 6.68 | 6.66 | -0.06 | -0.89% | 6.60 | 6.72 | 125369 | 8345.52 | 2.31% |
| 2026-02-05 | 6.65 | 6.72 | 0.06 | 0.90% | 6.60 | 6.73 | 128170 | 8568.42 | 2.36% |
| 2026-02-04 | 6.47 | 6.66 | 0.16 | 2.46% | 6.47 | 6.69 | 155769 | 10319.05 | 2.87% |
| 2026-02-03 | 6.53 | 6.50 | 0.01 | 0.15% | 6.46 | 6.56 | 97265 | 6326.86 | 1.79% |
| 2026-02-02 | 6.51 | 6.49 | -0.04 | -0.61% | 6.46 | 6.64 | 128745 | 8453.17 | 2.37% |
| 2026-01-30 | 6.40 | 6.53 | 0.11 | 1.71% | 6.38 | 6.53 | 124445 | 8053.48 | 2.29% |
| 2026-01-29 | 6.41 | 6.42 | 0.00 | 0.00% | 6.32 | 6.48 | 82971 | 5321.96 | 1.53% |
| 2026-01-28 | 6.43 | 6.42 | -0.03 | -0.47% | 6.40 | 6.48 | 84176 | 5419.52 | 1.55% |
| 2026-01-27 | 6.53 | 6.45 | -0.10 | -1.53% | 6.34 | 6.55 | 100111 | 6432.09 | 1.84% |
| 2026-01-26 | 6.61 | 6.55 | -0.07 | -1.06% | 6.45 | 6.61 | 135496 | 8827.09 | 2.49% |
| 2026-01-23 | 6.62 | 6.62 | 0.00 | 0.00% | 6.58 | 6.63 | 112027 | 7400.22 | 2.06% |
| 2026-01-22 | 6.58 | 6.62 | 0.02 | 0.30% | 6.55 | 6.62 | 106184 | 7009.82 | 1.95% |
| 2026-01-21 | 6.55 | 6.60 | 0.01 | 0.15% | 6.47 | 6.61 | 115157 | 7530.08 | 2.12% |
| 2026-01-20 | 6.48 | 6.59 | 0.11 | 1.70% | 6.43 | 6.63 | 167247 | 10953.41 | 3.08% |
| 2026-01-19 | 6.28 | 6.48 | 0.19 | 3.02% | 6.27 | 6.49 | 125644 | 8053.85 | 2.31% |
| 2026-01-16 | 6.37 | 6.29 | -0.07 | -1.10% | 6.26 | 6.39 | 117519 | 7416.43 | 2.16% |
| 2026-01-15 | 6.34 | 6.36 | -0.01 | -0.16% | 6.31 | 6.43 | 115162 | 7335.69 | 2.12% |
| 2026-01-14 | 6.41 | 6.37 | -0.04 | -0.62% | 6.28 | 6.51 | 192032 | 12287.53 | 3.53% |
| 2026-01-13 | 6.53 | 6.41 | -0.14 | -2.14% | 6.41 | 6.62 | 204939 | 13380.27 | 3.77% |
| 2026-01-12 | 6.55 | 6.55 | -0.01 | -0.15% | 6.47 | 6.55 | 208387 | 13571.59 | 3.83% |
| 2026-01-09 | 6.44 | 6.56 | 0.13 | 2.02% | 6.42 | 6.58 | 247244 | 16070.58 | 4.55% |
| 2026-01-08 | 6.40 | 6.43 | 0.01 | 0.16% | 6.33 | 6.48 | 118497 | 7606.35 | 2.18% |
| 2026-01-07 | 6.46 | 6.42 | -0.07 | -1.08% | 6.38 | 6.47 | 128049 | 8227.41 | 2.36% |
| 2026-01-06 | 6.43 | 6.49 | 0.03 | 0.46% | 6.41 | 6.57 | 170773 | 11059.09 | 3.14% |
| 2026-01-05 | 6.40 | 6.46 | 0.07 | 1.10% | 6.35 | 6.46 | 149546 | 9589.06 | 2.75% |
| 2025-12-31 | 6.45 | 6.39 | -0.06 | -0.93% | 6.31 | 6.48 | 159615 | 10189.44 | 2.94% |
| 2025-12-30 | 6.63 | 6.45 | -0.12 | -1.83% | 6.34 | 6.65 | 222706 | 14377.58 | 4.10% |
| 2025-12-29 | 6.80 | 6.57 | -0.20 | -2.95% | 6.47 | 6.80 | 263557 | 17405.87 | 4.85% |
| 2025-12-26 | 6.66 | 6.77 | 0.08 | 1.20% | 6.64 | 6.84 | 321957 | 21732.48 | 5.92% |
| 2025-12-25 | 6.73 | 6.69 | 0.00 | 0.00% | 6.57 | 6.75 | 272390 | 18134.19 | 5.01% |
| 2025-12-24 | 6.74 | 6.69 | -0.06 | -0.89% | 6.56 | 6.75 | 308690 | 20607.93 | 5.68% |
| 2025-12-23 | 6.75 | 6.75 | -0.11 | -1.60% | 6.66 | 6.84 | 432776 | 29158.62 | 7.96% |
| 2025-12-22 | 6.80 | 6.86 | -0.19 | -2.70% | 6.76 | 6.96 | 761628 | 52100.36 | 14.01% |
| 2025-12-19 | 6.43 | 7.05 | 0.64 | 9.98% | 6.37 | 7.05 | 623910 | 42711.04 | 11.48% |
| 2025-12-18 | 6.23 | 6.41 | 0.15 | 2.40% | 6.19 | 6.45 | 176374 | 11228.86 | 3.24% |
| 2025-12-17 | 6.28 | 6.26 | 0.04 | 0.64% | 6.15 | 6.37 | 158784 | 9979.82 | 2.92% |
| 2025-12-16 | 6.08 | 6.22 | 0.16 | 2.64% | 6.07 | 6.36 | 160408 | 10009.57 | 2.95% |
| 2025-12-15 | 5.96 | 6.06 | 0.08 | 1.34% | 5.95 | 6.14 | 101766 | 6152.75 | 1.87% |
| 2025-12-12 | 6.12 | 5.98 | -0.14 | -2.29% | 5.96 | 6.12 | 136080 | 8218.03 | 2.50% |
| 2025-12-11 | 6.38 | 6.12 | -0.24 | -3.77% | 6.08 | 6.39 | 154012 | 9491.74 | 2.83% |
| 2025-12-10 | 6.32 | 6.36 | 0.09 | 1.44% | 6.29 | 6.45 | 143465 | 9148.55 | 2.64% |
| 2025-12-09 | 6.35 | 6.27 | -0.08 | -1.26% | 6.18 | 6.41 | 176587 | 11054.00 | 3.25% |
| 2025-12-08 | 6.46 | 6.35 | -0.09 | -1.40% | 6.33 | 6.48 | 75107 | 4799.41 | 1.38% |
| 2025-12-05 | 6.33 | 6.44 | 0.11 | 1.74% | 6.25 | 6.45 | 73751 | 4704.71 | 1.36% |
| 2025-12-04 | 6.47 | 6.33 | -0.14 | -2.16% | 6.30 | 6.48 | 85045 | 5412.85 | 1.56% |
| 2025-12-03 | 6.55 | 6.47 | -0.06 | -0.92% | 6.46 | 6.56 | 93311 | 6059.61 | 1.72% |
| 2025-12-02 | 6.48 | 6.53 | 0.03 | 0.46% | 6.43 | 6.57 | 107645 | 7009.73 | 1.98% |
| 2025-12-01 | 6.50 | 6.50 | -0.04 | -0.61% | 6.44 | 6.57 | 113798 | 7389.01 | 2.09% |
| 2025-11-28 | 6.40 | 6.54 | 0.12 | 1.87% | 6.32 | 6.54 | 116608 | 7520.12 | 2.15% |
| 2025-11-27 | 6.33 | 6.42 | 0.09 | 1.42% | 6.30 | 6.45 | 96579 | 6186.23 | 1.78% |
| 2025-11-26 | 6.28 | 6.33 | 0.06 | 0.96% | 6.25 | 6.39 | 72564 | 4598.71 | 1.33% |
| 2025-11-25 | 6.20 | 6.27 | 0.09 | 1.46% | 6.12 | 6.31 | 79585 | 4984.76 | 1.46% |
| 2025-11-24 | 6.11 | 6.18 | 0.17 | 2.83% | 6.08 | 6.21 | 110048 | 6773.13 | 2.02% |
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。
