| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.62 | 5.69 | 0.05 | 0.89% | 5.55 | 5.71 | 197194 | 11108.79 | 0.72% |
| 2025-12-16 | 5.69 | 5.64 | -0.08 | -1.40% | 5.61 | 5.71 | 182797 | 10308.42 | 0.66% |
| 2025-12-15 | 5.63 | 5.72 | 0.07 | 1.24% | 5.63 | 5.77 | 180320 | 10328.73 | 0.65% |
| 2025-12-12 | 5.63 | 5.65 | 0.00 | 0.00% | 5.62 | 5.69 | 129894 | 7344.47 | 0.47% |
| 2025-12-11 | 5.74 | 5.65 | -0.10 | -1.74% | 5.62 | 5.75 | 176625 | 10026.52 | 0.64% |
| 2025-12-10 | 5.70 | 5.75 | 0.04 | 0.70% | 5.68 | 5.77 | 136703 | 7835.65 | 0.50% |
| 2025-12-09 | 5.78 | 5.71 | -0.08 | -1.38% | 5.71 | 5.79 | 142440 | 8173.71 | 0.52% |
| 2025-12-08 | 5.81 | 5.79 | -0.03 | -0.52% | 5.77 | 5.85 | 188568 | 10950.20 | 0.68% |
| 2025-12-05 | 5.72 | 5.82 | 0.09 | 1.57% | 5.67 | 5.82 | 201506 | 11611.40 | 0.73% |
| 2025-12-04 | 5.72 | 5.73 | 0.00 | 0.00% | 5.61 | 5.76 | 191422 | 10893.09 | 0.69% |
| 2025-12-03 | 5.75 | 5.73 | 0.03 | 0.53% | 5.71 | 5.80 | 198533 | 11412.24 | 0.72% |
| 2025-12-02 | 5.75 | 5.70 | -0.06 | -1.04% | 5.67 | 5.76 | 150026 | 8550.94 | 0.54% |
| 2025-12-01 | 5.75 | 5.76 | 0.03 | 0.52% | 5.73 | 5.78 | 179589 | 10321.95 | 0.65% |
| 2025-11-28 | 5.71 | 5.73 | 0.04 | 0.70% | 5.69 | 5.75 | 173011 | 9880.59 | 0.62% |
| 2025-11-27 | 5.71 | 5.69 | -0.02 | -0.35% | 5.67 | 5.75 | 204635 | 11698.16 | 0.74% |
| 2025-11-26 | 5.79 | 5.71 | -0.08 | -1.38% | 5.70 | 5.82 | 217226 | 12541.26 | 0.78% |
| 2025-11-25 | 5.78 | 5.79 | 0.02 | 0.35% | 5.74 | 5.84 | 198305 | 11508.28 | 0.71% |
| 2025-11-24 | 5.76 | 5.77 | 0.03 | 0.52% | 5.70 | 5.82 | 199405 | 11471.93 | 0.72% |
| 2025-11-21 | 5.96 | 5.74 | -0.28 | -4.65% | 5.72 | 5.97 | 444349 | 25933.06 | 1.60% |
| 2025-11-20 | 6.07 | 6.02 | -0.03 | -0.50% | 6.00 | 6.09 | 184462 | 11135.49 | 0.66% |
| 2025-11-19 | 6.09 | 6.05 | -0.03 | -0.49% | 6.01 | 6.14 | 316892 | 19217.66 | 1.14% |
| 2025-11-18 | 6.23 | 6.08 | -0.16 | -2.56% | 6.08 | 6.25 | 463844 | 28461.19 | 1.67% |
| 2025-11-17 | 6.29 | 6.24 | -0.06 | -0.95% | 6.21 | 6.30 | 305444 | 19083.82 | 1.10% |
| 2025-11-14 | 6.35 | 6.30 | -0.10 | -1.56% | 6.30 | 6.42 | 396473 | 25163.54 | 1.43% |
| 2025-11-13 | 6.41 | 6.40 | 0.01 | 0.16% | 6.36 | 6.45 | 524127 | 33515.73 | 1.88% |
| 2025-11-12 | 6.50 | 6.39 | -0.20 | -3.03% | 6.37 | 6.52 | 660425 | 42450.30 | 2.37% |
| 2025-11-11 | 6.31 | 6.59 | 0.30 | 4.77% | 6.28 | 6.72 | 1310864 | 85672.00 | 4.71% |
| 2025-11-10 | 6.15 | 6.29 | 0.15 | 2.44% | 6.15 | 6.31 | 415570 | 25905.15 | 1.49% |
| 2025-11-07 | 6.14 | 6.14 | 0.00 | 0.00% | 6.09 | 6.18 | 257935 | 15839.95 | 0.93% |
| 2025-11-06 | 6.18 | 6.14 | -0.04 | -0.65% | 6.10 | 6.20 | 321021 | 19755.02 | 1.15% |
| 2025-11-05 | 6.15 | 6.18 | -0.06 | -0.96% | 6.07 | 6.21 | 464466 | 28558.12 | 1.67% |
| 2025-11-04 | 6.29 | 6.24 | -0.08 | -1.27% | 6.21 | 6.36 | 334185 | 20932.63 | 1.20% |
| 2025-11-03 | 6.23 | 6.32 | 0.08 | 1.28% | 6.16 | 6.39 | 590537 | 37090.68 | 2.12% |
| 2025-10-31 | 6.20 | 6.24 | 0.03 | 0.48% | 6.18 | 6.32 | 364842 | 22787.05 | 1.31% |
| 2025-10-30 | 6.24 | 6.21 | -0.04 | -0.64% | 6.17 | 6.28 | 381054 | 23674.59 | 1.37% |
| 2025-10-29 | 6.22 | 6.30 | 0.02 | 0.32% | 6.18 | 6.32 | 432651 | 27010.83 | 1.56% |
| 2025-10-28 | 6.60 | 6.28 | -0.13 | -2.03% | 6.27 | 6.60 | 804015 | 51479.97 | 2.89% |
| 2025-10-27 | 6.41 | 6.41 | 0.07 | 1.10% | 6.36 | 6.53 | 523282 | 33713.00 | 1.88% |
| 2025-10-24 | 6.40 | 6.34 | -0.07 | -1.09% | 6.31 | 6.58 | 469968 | 30118.00 | 1.69% |
| 2025-10-23 | 6.38 | 6.41 | 0.05 | 0.79% | 6.25 | 6.41 | 349482 | 22064.65 | 1.26% |
| 2025-10-22 | 6.50 | 6.36 | -0.20 | -3.05% | 6.32 | 6.51 | 478309 | 30558.06 | 1.72% |
| 2025-10-21 | 6.54 | 6.56 | 0.01 | 0.15% | 6.45 | 6.60 | 589974 | 38465.11 | 2.12% |
| 2025-10-20 | 6.50 | 6.55 | 0.06 | 0.92% | 6.48 | 6.66 | 711992 | 46761.08 | 2.56% |
| 2025-10-17 | 6.60 | 6.49 | -0.16 | -2.41% | 6.44 | 6.65 | 755806 | 49387.18 | 2.72% |
| 2025-10-16 | 6.34 | 6.65 | 0.30 | 4.72% | 6.19 | 6.75 | 1390010 | 90721.04 | 5.00% |
| 2025-10-15 | 6.16 | 6.35 | 0.17 | 2.75% | 6.15 | 6.45 | 472950 | 29677.31 | 1.70% |
| 2025-10-14 | 6.44 | 6.18 | -0.19 | -2.98% | 6.15 | 6.48 | 424027 | 26674.64 | 1.52% |
| 2025-10-13 | 6.20 | 6.37 | -0.08 | -1.24% | 6.17 | 6.39 | 432791 | 27240.57 | 1.56% |
| 2025-10-10 | 6.37 | 6.45 | 0.09 | 1.42% | 6.34 | 6.63 | 584383 | 37936.10 | 2.10% |
| 2025-10-09 | 6.32 | 6.36 | 0.06 | 0.95% | 6.28 | 6.43 | 480563 | 30504.11 | 1.73% |
| 2025-09-30 | 6.24 | 6.30 | 0.05 | 0.80% | 6.21 | 6.36 | 400710 | 25139.81 | 1.44% |
| 2025-09-29 | 6.17 | 6.25 | 0.09 | 1.46% | 6.07 | 6.27 | 364352 | 22533.24 | 1.31% |
| 2025-09-26 | 6.23 | 6.16 | -0.12 | -1.91% | 6.15 | 6.28 | 389519 | 24173.74 | 1.40% |
| 2025-09-25 | 6.39 | 6.28 | -0.10 | -1.57% | 6.26 | 6.41 | 338822 | 21365.72 | 1.22% |
| 2025-09-24 | 6.36 | 6.38 | -0.01 | -0.16% | 6.26 | 6.42 | 401260 | 25468.77 | 1.44% |
| 2025-09-23 | 6.60 | 6.39 | -0.19 | -2.89% | 6.29 | 6.61 | 565083 | 36091.63 | 2.03% |
| 2025-09-22 | 6.61 | 6.58 | -0.10 | -1.50% | 6.50 | 6.65 | 653191 | 42820.65 | 2.35% |
| 2025-09-19 | 6.72 | 6.68 | -0.01 | -0.15% | 6.60 | 6.86 | 966846 | 64932.86 | 3.48% |
| 2025-09-18 | 6.44 | 6.69 | 0.25 | 3.88% | 6.40 | 6.99 | 1654760 | 111404.77 | 5.95% |
| 2025-09-17 | 6.34 | 6.44 | 0.04 | 0.63% | 6.28 | 6.52 | 934219 | 59599.53 | 3.36% |
| 2025-09-16 | 6.05 | 6.40 | 0.39 | 6.49% | 6.02 | 6.53 | 900045 | 56014.27 | 3.24% |
| 2025-09-15 | 5.99 | 6.01 | 0.02 | 0.33% | 5.96 | 6.05 | 302144 | 18170.67 | 1.09% |
| 2025-09-12 | 5.98 | 5.99 | 0.03 | 0.50% | 5.95 | 6.04 | 318376 | 19103.66 | 1.14% |
| 2025-09-11 | 5.88 | 5.96 | 0.06 | 1.02% | 5.80 | 5.96 | 321551 | 18915.50 | 1.16% |
| 2025-09-10 | 5.95 | 5.90 | -0.07 | -1.17% | 5.87 | 6.00 | 295426 | 17487.22 | 1.06% |
| 2025-09-09 | 6.01 | 5.97 | -0.06 | -1.00% | 5.94 | 6.04 | 335847 | 20071.77 | 1.21% |
| 2025-09-08 | 5.89 | 6.03 | 0.15 | 2.55% | 5.87 | 6.13 | 517096 | 31166.89 | 1.86% |
| 2025-09-05 | 5.88 | 5.88 | 0.02 | 0.34% | 5.81 | 5.89 | 336225 | 19683.25 | 1.21% |
| 2025-09-04 | 5.86 | 5.86 | -0.02 | -0.34% | 5.78 | 5.95 | 380376 | 22381.68 | 1.37% |
| 2025-09-03 | 6.06 | 5.88 | -0.15 | -2.49% | 5.85 | 6.10 | 368591 | 21947.33 | 1.33% |
| 2025-09-02 | 6.18 | 6.03 | -0.15 | -2.43% | 5.96 | 6.19 | 477014 | 28783.12 | 1.72% |
| 2025-09-01 | 6.22 | 6.18 | -0.06 | -0.96% | 6.17 | 6.25 | 405580 | 25133.02 | 1.46% |
| 2025-08-29 | 6.34 | 6.24 | -0.10 | -1.58% | 6.22 | 6.35 | 386798 | 24292.29 | 1.39% |
| 2025-08-28 | 6.34 | 6.34 | -0.01 | -0.16% | 6.15 | 6.39 | 549533 | 34575.95 | 1.98% |
| 2025-08-27 | 6.51 | 6.35 | -0.09 | -1.40% | 6.34 | 6.54 | 766326 | 49510.03 | 2.76% |
| 2025-08-26 | 6.29 | 6.44 | 0.16 | 2.55% | 6.25 | 6.50 | 774725 | 49550.03 | 2.79% |
| 2025-08-25 | 6.32 | 6.28 | -0.02 | -0.32% | 6.22 | 6.36 | 519877 | 32702.07 | 1.87% |
| 2025-08-22 | 6.27 | 6.30 | 0.00 | 0.00% | 6.23 | 6.30 | 424708 | 26630.06 | 1.53% |
| 2025-08-21 | 6.34 | 6.30 | -0.05 | -0.79% | 6.25 | 6.40 | 506764 | 32008.97 | 1.82% |
| 2025-08-20 | 6.33 | 6.35 | 0.02 | 0.32% | 6.24 | 6.36 | 521249 | 32839.20 | 1.87% |
传化智联(002010)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。
