| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 24.14 | 24.29 | -0.03 | -0.12% | 24.10 | 24.59 | 10664 | 2594.76 | 3.32% |
| 2025-10-09 | 24.13 | 24.32 | 0.31 | 1.29% | 23.91 | 24.59 | 12500 | 3034.83 | 3.90% |
| 2025-09-30 | 24.52 | 24.01 | -0.39 | -1.60% | 24.01 | 24.54 | 7682 | 1861.14 | 2.39% |
| 2025-09-29 | 24.18 | 24.40 | 0.22 | 0.91% | 23.87 | 24.50 | 10382 | 2525.49 | 3.24% |
| 2025-09-26 | 24.27 | 24.18 | -0.26 | -1.06% | 23.83 | 24.50 | 10762 | 2606.29 | 3.35% |
| 2025-09-25 | 24.33 | 24.44 | 0.02 | 0.08% | 24.20 | 24.69 | 11152 | 2723.76 | 3.48% |
| 2025-09-24 | 24.37 | 24.42 | -0.15 | -0.61% | 24.14 | 24.64 | 11285 | 2753.80 | 3.52% |
| 2025-09-23 | 24.55 | 24.57 | -0.11 | -0.45% | 23.51 | 24.81 | 16740 | 4019.81 | 5.22% |
| 2025-09-22 | 24.81 | 24.68 | -0.30 | -1.20% | 24.58 | 25.00 | 7988 | 1973.54 | 2.49% |
| 2025-09-19 | 24.88 | 24.98 | 0.10 | 0.40% | 24.73 | 25.17 | 11464 | 2858.50 | 3.57% |
| 2025-09-18 | 25.52 | 24.88 | -0.60 | -2.35% | 24.71 | 25.52 | 15596 | 3922.42 | 4.86% |
| 2025-09-17 | 25.19 | 25.48 | 0.20 | 0.79% | 25.13 | 25.56 | 12348 | 3134.39 | 3.85% |
| 2025-09-16 | 24.90 | 25.28 | 0.31 | 1.24% | 24.88 | 25.29 | 9933 | 2499.99 | 3.10% |
| 2025-09-15 | 24.90 | 24.97 | -0.10 | -0.40% | 24.85 | 25.18 | 8615 | 2150.00 | 2.69% |
| 2025-09-12 | 25.44 | 25.07 | -0.23 | -0.91% | 24.96 | 25.44 | 8422 | 2116.64 | 2.62% |
| 2025-09-11 | 25.05 | 25.30 | 0.25 | 1.00% | 24.73 | 25.34 | 11428 | 2866.05 | 3.56% |
| 2025-09-10 | 25.16 | 25.05 | -0.11 | -0.44% | 25.00 | 25.49 | 10037 | 2529.94 | 3.13% |
| 2025-09-09 | 25.41 | 25.16 | -0.33 | -1.29% | 25.10 | 25.64 | 17620 | 4470.26 | 5.49% |
| 2025-09-08 | 24.50 | 25.49 | 0.85 | 3.45% | 24.40 | 25.50 | 26083 | 6548.27 | 8.13% |
| 2025-09-05 | 24.93 | 24.64 | 0.46 | 1.90% | 24.23 | 25.25 | 20292 | 4998.70 | 6.32% |
| 2025-09-04 | 23.88 | 24.18 | 0.33 | 1.38% | 23.82 | 24.60 | 16625 | 4033.20 | 5.18% |
| 2025-09-03 | 24.58 | 23.85 | -0.73 | -2.97% | 23.80 | 24.97 | 14126 | 3412.74 | 4.40% |
| 2025-09-02 | 24.85 | 24.58 | -0.27 | -1.09% | 24.06 | 24.88 | 16510 | 4029.88 | 5.15% |
| 2025-09-01 | 25.00 | 24.85 | -0.20 | -0.80% | 24.70 | 25.25 | 17318 | 4330.65 | 5.40% |
| 2025-08-29 | 25.23 | 25.05 | -0.07 | -0.28% | 24.96 | 25.30 | 14398 | 3616.69 | 4.49% |
| 2025-08-28 | 25.00 | 25.12 | 0.03 | 0.12% | 24.29 | 25.75 | 27086 | 6765.96 | 8.44% |
| 2025-08-27 | 26.38 | 25.09 | -1.23 | -4.67% | 25.05 | 26.44 | 32926 | 8502.05 | 10.26% |
| 2025-08-26 | 26.50 | 26.32 | -0.55 | -2.05% | 26.23 | 27.00 | 30211 | 8030.59 | 9.42% |
| 2025-08-25 | 26.09 | 26.87 | 1.06 | 4.11% | 25.64 | 27.50 | 56891 | 15046.46 | 17.73% |
| 2025-08-22 | 26.42 | 25.81 | -0.72 | -2.71% | 25.65 | 26.53 | 36612 | 9500.49 | 11.41% |
| 2025-08-21 | 26.33 | 26.53 | 0.47 | 1.80% | 26.11 | 27.22 | 50158 | 13353.41 | 15.63% |
| 2025-08-20 | 25.89 | 26.06 | 0.36 | 1.40% | 25.52 | 26.30 | 30471 | 7907.05 | 9.50% |
| 2025-08-19 | 25.68 | 25.70 | 0.08 | 0.31% | 25.41 | 25.77 | 20580 | 5276.12 | 6.41% |
| 2025-08-18 | 25.68 | 25.62 | 0.10 | 0.39% | 25.41 | 25.78 | 23931 | 6127.56 | 7.46% |
| 2025-08-15 | 25.40 | 25.52 | 0.22 | 0.87% | 25.20 | 25.65 | 17605 | 4489.17 | 5.49% |
| 2025-08-14 | 25.99 | 25.30 | -0.68 | -2.62% | 25.25 | 26.08 | 29187 | 7449.22 | 9.10% |
| 2025-08-13 | 25.75 | 25.98 | 0.26 | 1.01% | 25.30 | 26.37 | 38784 | 10014.20 | 12.09% |
| 2025-08-12 | 25.66 | 25.72 | 0.06 | 0.23% | 25.56 | 25.88 | 25885 | 6657.09 | 8.07% |
| 2025-08-11 | 25.46 | 25.66 | 0.22 | 0.86% | 25.34 | 25.87 | 33708 | 8642.68 | 10.51% |
| 2025-08-08 | 25.40 | 25.44 | 0.15 | 0.59% | 24.95 | 25.48 | 21292 | 5377.75 | 6.64% |
| 2025-08-07 | 25.54 | 25.29 | -0.26 | -1.02% | 25.20 | 25.79 | 27103 | 6881.98 | 8.45% |
| 2025-08-06 | 25.65 | 25.55 | -0.14 | -0.54% | 25.38 | 25.80 | 26760 | 6816.75 | 8.34% |
| 2025-08-05 | 25.69 | 25.69 | 0.02 | 0.08% | 25.51 | 25.87 | 39307 | 10087.89 | 12.25% |
| 2025-08-04 | 25.03 | 25.67 | 0.65 | 2.60% | 24.80 | 25.80 | 48987 | 12495.14 | 15.27% |
| 2025-08-01 | 25.16 | 25.02 | -0.14 | -0.56% | 24.85 | 25.50 | 36662 | 9167.85 | 11.43% |
| 2025-07-31 | 24.96 | 25.16 | 0.05 | 0.20% | 24.66 | 26.22 | 76908 | 19560.92 | 23.97% |
| 2025-07-30 | 25.21 | 25.11 | -0.17 | -0.67% | 24.81 | 25.60 | 54631 | 13723.41 | 17.03% |
| 2025-07-29 | 25.70 | 25.28 | 0.34 | 1.36% | 24.77 | 25.97 | 79099 | 19932.79 | 24.65% |
| 2025-07-28 | 25.95 | 24.94 | -1.10 | -4.22% | 24.85 | 25.95 | 104236 | 26296.55 | 32.49% |
| 2025-07-25 | 23.64 | 26.04 | 2.37 | 10.01% | 23.55 | 26.04 | 48480 | 12288.43 | 15.11% |
| 2025-07-24 | 23.41 | 23.67 | 0.27 | 1.15% | 23.32 | 23.75 | 15003 | 3542.13 | 4.68% |
| 2025-07-23 | 23.52 | 23.40 | -0.12 | -0.51% | 23.35 | 23.65 | 13254 | 3110.44 | 4.13% |
| 2025-07-22 | 23.71 | 23.52 | -0.28 | -1.18% | 23.46 | 23.80 | 14479 | 3414.38 | 4.51% |
| 2025-07-21 | 23.69 | 23.80 | 0.12 | 0.51% | 23.60 | 23.89 | 12537 | 2982.30 | 3.91% |
| 2025-07-18 | 23.68 | 23.68 | 0.00 | 0.00% | 23.51 | 23.75 | 9931 | 2345.97 | 3.10% |
| 2025-07-17 | 23.55 | 23.68 | 0.08 | 0.34% | 23.45 | 23.69 | 10409 | 2453.93 | 3.24% |
| 2025-07-16 | 23.37 | 23.60 | 0.24 | 1.03% | 23.37 | 23.69 | 12353 | 2914.84 | 3.85% |
| 2025-07-15 | 23.66 | 23.36 | -0.28 | -1.18% | 23.09 | 23.72 | 15409 | 3598.24 | 4.80% |
| 2025-07-14 | 23.41 | 23.64 | 0.24 | 1.03% | 23.34 | 23.70 | 11628 | 2737.26 | 3.62% |
| 2025-07-11 | 23.90 | 23.40 | -0.54 | -2.26% | 23.25 | 23.90 | 19558 | 4584.50 | 6.10% |
| 2025-07-10 | 23.68 | 23.94 | 0.21 | 0.88% | 23.34 | 24.15 | 22102 | 5254.04 | 6.89% |
| 2025-07-09 | 23.86 | 23.73 | -0.09 | -0.38% | 23.62 | 23.93 | 16719 | 3972.76 | 5.21% |
| 2025-07-08 | 23.94 | 23.82 | -0.13 | -0.54% | 23.62 | 24.04 | 28860 | 6868.04 | 8.99% |
| 2025-07-07 | 23.16 | 23.95 | 0.79 | 3.41% | 23.00 | 24.26 | 40452 | 9605.18 | 12.61% |
| 2025-07-04 | 23.72 | 23.16 | -0.58 | -2.44% | 23.04 | 23.79 | 18512 | 4303.79 | 5.77% |
| 2025-07-03 | 23.38 | 23.74 | 0.35 | 1.50% | 23.20 | 23.74 | 20842 | 4918.76 | 6.50% |
| 2025-07-02 | 23.40 | 23.39 | -0.01 | -0.04% | 23.10 | 23.64 | 19420 | 4537.25 | 6.05% |
| 2025-07-01 | 23.48 | 23.40 | 0.13 | 0.56% | 22.98 | 23.75 | 27284 | 6368.50 | 8.50% |
| 2025-06-30 | 22.55 | 23.27 | 0.88 | 3.93% | 22.31 | 23.35 | 25403 | 5835.03 | 7.92% |
| 2025-06-27 | 22.38 | 22.39 | 0.06 | 0.27% | 22.23 | 22.48 | 12621 | 2819.84 | 3.93% |
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。
