| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 32.67 | 32.85 | -0.15 | -0.45% | 31.68 | 33.71 | 111890 | 36795.69 | 34.87% |
| 2026-02-02 | 30.60 | 33.00 | 3.00 | 10.00% | 30.60 | 33.00 | 31231 | 10161.62 | 9.73% |
| 2026-01-30 | 28.15 | 30.00 | 1.85 | 6.57% | 28.15 | 30.13 | 43208 | 12663.88 | 13.47% |
| 2026-01-29 | 28.51 | 28.15 | -0.33 | -1.16% | 27.89 | 29.30 | 22593 | 6439.11 | 7.04% |
| 2026-01-28 | 28.70 | 28.48 | -0.22 | -0.77% | 28.39 | 29.39 | 21740 | 6271.73 | 6.78% |
| 2026-01-27 | 28.92 | 28.70 | -0.20 | -0.69% | 27.79 | 29.00 | 18972 | 5384.35 | 5.91% |
| 2026-01-26 | 28.90 | 28.90 | 0.00 | 0.00% | 28.32 | 29.62 | 29859 | 8634.79 | 9.31% |
| 2026-01-23 | 28.38 | 28.90 | 0.65 | 2.30% | 28.02 | 29.15 | 35321 | 10146.06 | 11.01% |
| 2026-01-22 | 28.11 | 28.25 | 0.17 | 0.61% | 27.87 | 28.46 | 23844 | 6711.62 | 7.43% |
| 2026-01-21 | 26.74 | 28.08 | 1.30 | 4.85% | 26.55 | 28.18 | 33217 | 9177.13 | 10.35% |
| 2026-01-20 | 26.81 | 26.78 | -0.09 | -0.33% | 26.58 | 27.18 | 26327 | 7078.49 | 8.21% |
| 2026-01-19 | 25.88 | 26.87 | 0.86 | 3.31% | 25.88 | 26.91 | 25484 | 6789.69 | 7.94% |
| 2026-01-16 | 26.13 | 26.01 | -0.18 | -0.69% | 25.70 | 26.14 | 20136 | 5218.59 | 6.28% |
| 2026-01-15 | 25.30 | 26.19 | 0.63 | 2.46% | 25.21 | 26.56 | 38749 | 10089.79 | 12.08% |
| 2026-01-14 | 25.18 | 25.56 | 0.28 | 1.11% | 24.91 | 25.66 | 23245 | 5899.95 | 7.24% |
| 2026-01-13 | 25.40 | 25.28 | 0.06 | 0.24% | 25.20 | 25.78 | 31868 | 8128.70 | 9.93% |
| 2026-01-12 | 25.07 | 25.22 | 0.36 | 1.45% | 24.68 | 25.23 | 20955 | 5235.69 | 6.53% |
| 2026-01-09 | 24.64 | 24.86 | 0.22 | 0.89% | 24.51 | 24.93 | 16188 | 3999.46 | 5.05% |
| 2026-01-08 | 24.36 | 24.64 | 0.24 | 0.98% | 24.14 | 24.70 | 17119 | 4192.41 | 5.34% |
| 2026-01-07 | 24.52 | 24.40 | -0.10 | -0.41% | 24.24 | 24.59 | 17818 | 4344.82 | 5.55% |
| 2026-01-06 | 24.93 | 24.50 | -0.23 | -0.93% | 24.42 | 24.94 | 22458 | 5519.52 | 7.00% |
| 2026-01-05 | 24.52 | 24.73 | 0.15 | 0.61% | 24.42 | 25.00 | 18278 | 4526.64 | 5.70% |
| 2025-12-31 | 24.49 | 24.58 | 0.17 | 0.70% | 24.08 | 24.62 | 14842 | 3622.31 | 4.63% |
| 2025-12-30 | 24.81 | 24.41 | -0.55 | -2.20% | 24.38 | 25.08 | 17466 | 4303.32 | 5.44% |
| 2025-12-29 | 25.21 | 24.96 | -0.22 | -0.87% | 24.77 | 25.26 | 14099 | 3517.44 | 4.39% |
| 2025-12-26 | 25.31 | 25.18 | -0.27 | -1.06% | 25.05 | 25.45 | 18681 | 4716.46 | 5.82% |
| 2025-12-25 | 25.21 | 25.45 | 0.18 | 0.71% | 25.21 | 25.65 | 16296 | 4146.75 | 5.08% |
| 2025-12-24 | 24.93 | 25.27 | 0.33 | 1.32% | 24.86 | 25.37 | 18281 | 4610.12 | 5.70% |
| 2025-12-23 | 25.20 | 24.94 | -0.31 | -1.23% | 24.78 | 25.26 | 22115 | 5531.67 | 6.89% |
| 2025-12-22 | 25.78 | 25.25 | -0.58 | -2.25% | 25.15 | 25.83 | 40221 | 10234.95 | 12.54% |
| 2025-12-19 | 24.35 | 25.83 | 1.79 | 7.45% | 24.12 | 26.30 | 56247 | 14296.16 | 17.53% |
| 2025-12-18 | 24.00 | 24.04 | 0.03 | 0.12% | 23.82 | 24.44 | 16589 | 4005.38 | 5.17% |
| 2025-12-17 | 24.14 | 24.01 | -0.03 | -0.12% | 23.53 | 24.21 | 22950 | 5471.58 | 7.15% |
| 2025-12-16 | 24.67 | 24.04 | -0.63 | -2.55% | 23.94 | 24.83 | 24374 | 5913.83 | 7.60% |
| 2025-12-15 | 25.00 | 24.67 | -0.29 | -1.16% | 24.50 | 25.09 | 21951 | 5435.49 | 6.84% |
| 2025-12-12 | 25.50 | 24.96 | -0.42 | -1.65% | 24.88 | 25.95 | 40308 | 10185.95 | 12.56% |
| 2025-12-11 | 27.00 | 25.98 | -1.60 | -5.80% | 25.83 | 27.40 | 68714 | 18160.43 | 21.42% |
| 2025-12-10 | 28.60 | 27.58 | -1.27 | -4.40% | 27.58 | 29.38 | 85097 | 24108.13 | 26.52% |
| 2025-12-09 | 27.80 | 28.85 | 0.87 | 3.11% | 27.60 | 29.10 | 109206 | 31218.38 | 34.04% |
| 2025-12-08 | 27.80 | 27.98 | 0.31 | 1.12% | 27.43 | 28.76 | 62154 | 17346.30 | 19.37% |
| 2025-12-05 | 27.11 | 27.67 | 0.52 | 1.92% | 26.88 | 27.83 | 48582 | 13392.37 | 15.14% |
| 2025-12-04 | 27.27 | 27.15 | 0.04 | 0.15% | 26.68 | 27.60 | 28052 | 7601.44 | 8.74% |
| 2025-12-03 | 27.60 | 27.11 | -0.49 | -1.78% | 27.00 | 27.65 | 29910 | 8141.42 | 9.32% |
| 2025-12-02 | 27.30 | 27.60 | 0.20 | 0.73% | 27.00 | 27.88 | 43676 | 11993.23 | 13.61% |
| 2025-12-01 | 26.54 | 27.40 | 0.82 | 3.09% | 26.49 | 27.68 | 57296 | 15612.16 | 17.86% |
| 2025-11-28 | 26.59 | 26.58 | -0.06 | -0.23% | 26.04 | 26.59 | 25705 | 6771.45 | 8.01% |
| 2025-11-27 | 26.12 | 26.64 | 0.52 | 1.99% | 26.00 | 26.96 | 45763 | 12182.66 | 14.26% |
| 2025-11-26 | 26.67 | 26.12 | -0.55 | -2.06% | 26.04 | 26.94 | 21806 | 5769.48 | 6.80% |
| 2025-11-25 | 26.24 | 26.67 | 0.69 | 2.66% | 26.00 | 26.92 | 27839 | 7391.17 | 8.68% |
| 2025-11-24 | 25.34 | 25.98 | 0.85 | 3.38% | 25.20 | 26.44 | 27547 | 7128.58 | 8.59% |
| 2025-11-21 | 26.54 | 25.13 | -1.67 | -6.23% | 24.93 | 26.74 | 32055 | 8203.15 | 9.99% |
| 2025-11-20 | 26.38 | 26.80 | 0.37 | 1.40% | 25.99 | 26.85 | 25390 | 6729.48 | 7.91% |
| 2025-11-19 | 26.54 | 26.43 | -0.24 | -0.90% | 26.38 | 26.93 | 18092 | 4813.63 | 5.64% |
| 2025-11-18 | 26.88 | 26.67 | -0.32 | -1.19% | 26.46 | 26.98 | 19615 | 5228.82 | 6.11% |
| 2025-11-17 | 26.65 | 26.99 | 0.37 | 1.39% | 26.25 | 27.09 | 29412 | 7882.16 | 9.17% |
| 2025-11-14 | 26.03 | 26.62 | 0.47 | 1.80% | 25.96 | 26.87 | 35021 | 9299.47 | 10.91% |
| 2025-11-13 | 25.80 | 26.15 | 0.28 | 1.08% | 25.55 | 26.16 | 21878 | 5656.11 | 6.82% |
| 2025-11-12 | 26.00 | 25.87 | -0.22 | -0.84% | 25.77 | 26.26 | 19862 | 5154.29 | 6.19% |
| 2025-11-11 | 26.00 | 26.09 | -0.01 | -0.04% | 25.83 | 26.19 | 21015 | 5470.97 | 6.55% |
| 2025-11-10 | 25.84 | 26.10 | 0.26 | 1.01% | 25.75 | 26.25 | 45224 | 11774.29 | 14.09% |
| 2025-11-07 | 26.58 | 25.84 | -1.23 | -4.54% | 25.81 | 26.89 | 58409 | 15264.27 | 18.20% |
| 2025-11-06 | 26.26 | 27.07 | 0.55 | 2.07% | 26.11 | 29.00 | 84551 | 22989.51 | 26.35% |
| 2025-11-05 | 26.00 | 26.52 | 0.35 | 1.34% | 25.70 | 26.55 | 50422 | 13234.96 | 15.71% |
| 2025-11-04 | 25.40 | 26.17 | 0.69 | 2.71% | 25.33 | 26.72 | 56761 | 14839.50 | 17.69% |
| 2025-11-03 | 25.30 | 25.48 | 0.16 | 0.63% | 25.26 | 25.65 | 14326 | 3646.74 | 4.46% |
| 2025-10-31 | 24.91 | 25.32 | 0.41 | 1.65% | 24.91 | 25.52 | 15062 | 3803.76 | 4.69% |
| 2025-10-30 | 25.11 | 24.91 | -0.22 | -0.88% | 24.82 | 25.20 | 11152 | 2786.29 | 3.48% |
| 2025-10-29 | 25.64 | 25.13 | -0.62 | -2.41% | 25.05 | 25.64 | 14622 | 3691.11 | 4.56% |
| 2025-10-28 | 25.36 | 25.75 | 0.36 | 1.42% | 25.10 | 25.96 | 17467 | 4476.82 | 5.44% |
| 2025-10-27 | 25.03 | 25.39 | 0.36 | 1.44% | 24.83 | 25.56 | 16965 | 4292.12 | 5.29% |
| 2025-10-24 | 24.97 | 25.03 | 0.24 | 0.97% | 24.62 | 25.06 | 11900 | 2967.36 | 3.71% |
| 2025-10-23 | 24.56 | 24.79 | 0.16 | 0.65% | 24.44 | 24.82 | 10550 | 2602.58 | 3.29% |
| 2025-10-22 | 24.45 | 24.63 | 0.06 | 0.24% | 24.45 | 24.74 | 9775 | 2406.47 | 3.05% |
| 2025-10-21 | 24.44 | 24.57 | 0.15 | 0.61% | 24.10 | 24.59 | 13183 | 3221.28 | 4.11% |
| 2025-10-20 | 24.18 | 24.42 | 0.42 | 1.75% | 23.94 | 24.55 | 12116 | 2946.90 | 3.78% |
| 2025-10-17 | 24.07 | 24.00 | -0.07 | -0.29% | 23.86 | 24.37 | 8056 | 1941.27 | 2.51% |
| 2025-10-16 | 24.48 | 24.07 | -0.42 | -1.71% | 24.00 | 24.68 | 9541 | 2314.08 | 2.97% |
| 2025-10-15 | 24.20 | 24.49 | 0.28 | 1.16% | 24.16 | 24.53 | 9959 | 2430.90 | 3.10% |
| 2025-10-14 | 24.14 | 24.21 | 0.08 | 0.33% | 24.05 | 24.50 | 9459 | 2291.18 | 2.95% |
| 2025-10-13 | 23.86 | 24.13 | -0.16 | -0.66% | 23.27 | 24.33 | 11182 | 2681.21 | 3.48% |
通达创智(001368)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。
