| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 5.31 | 5.33 | 0.01 | 0.19% | 5.26 | 5.37 | 147636 | 7835.01 | 0.53% |
| 2025-05-19 | 5.30 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 115077 | 6101.32 | 0.41% |
| 2025-05-16 | 5.31 | 5.30 | -0.04 | -0.75% | 5.27 | 5.34 | 135559 | 7185.79 | 0.49% |
| 2025-05-15 | 5.40 | 5.34 | -0.05 | -0.93% | 5.33 | 5.40 | 135079 | 7231.45 | 0.49% |
| 2025-05-14 | 5.35 | 5.39 | 0.05 | 0.94% | 5.32 | 5.41 | 210985 | 11337.34 | 0.76% |
| 2025-05-13 | 5.42 | 5.34 | -0.04 | -0.74% | 5.31 | 5.43 | 195362 | 10442.36 | 0.70% |
| 2025-05-12 | 5.35 | 5.38 | 0.06 | 1.13% | 5.34 | 5.41 | 182445 | 9799.91 | 0.66% |
| 2025-05-09 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.40 | 150497 | 8027.65 | 0.54% |
| 2025-05-08 | 5.36 | 5.36 | -0.03 | -0.56% | 5.34 | 5.40 | 191969 | 10304.01 | 0.69% |
| 2025-05-07 | 5.47 | 5.39 | -0.04 | -0.74% | 5.35 | 5.48 | 228594 | 12383.35 | 0.82% |
| 2025-05-06 | 5.30 | 5.43 | 0.18 | 3.43% | 5.29 | 5.49 | 429167 | 23292.88 | 1.54% |
| 2025-04-30 | 5.28 | 5.25 | 0.04 | 0.77% | 5.23 | 5.33 | 296861 | 15697.02 | 1.07% |
| 2025-04-29 | 5.12 | 5.21 | 0.07 | 1.36% | 5.12 | 5.25 | 188616 | 9792.33 | 0.68% |
| 2025-04-28 | 5.16 | 5.14 | 0.00 | 0.00% | 5.05 | 5.16 | 180693 | 9232.28 | 0.65% |
| 2025-04-25 | 5.15 | 5.14 | 0.00 | 0.00% | 5.11 | 5.19 | 147561 | 7599.58 | 0.53% |
| 2025-04-24 | 5.20 | 5.14 | -0.07 | -1.34% | 5.12 | 5.30 | 292993 | 15241.69 | 1.05% |
| 2025-04-23 | 5.19 | 5.21 | 0.06 | 1.17% | 5.03 | 5.24 | 362622 | 18648.70 | 1.30% |
| 2025-04-22 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.28 | 190940 | 9905.62 | 0.69% |
| 2025-04-21 | 5.07 | 5.16 | 0.08 | 1.57% | 5.03 | 5.16 | 150512 | 7709.66 | 0.54% |
| 2025-04-18 | 5.06 | 5.08 | 0.00 | 0.00% | 5.04 | 5.11 | 131798 | 6679.66 | 0.47% |
| 2025-04-17 | 5.09 | 5.08 | -0.05 | -0.97% | 5.05 | 5.13 | 183076 | 9324.55 | 0.66% |
| 2025-04-16 | 5.15 | 5.13 | -0.04 | -0.77% | 5.06 | 5.19 | 199837 | 10230.35 | 0.72% |
| 2025-04-15 | 5.14 | 5.17 | 0.02 | 0.39% | 5.10 | 5.18 | 163545 | 8413.49 | 0.59% |
| 2025-04-14 | 5.20 | 5.15 | -0.01 | -0.19% | 5.12 | 5.21 | 201022 | 10364.02 | 0.72% |
| 2025-04-11 | 5.07 | 5.16 | 0.03 | 0.58% | 5.05 | 5.24 | 254087 | 13146.13 | 0.91% |
| 2025-04-10 | 5.10 | 5.13 | 0.10 | 1.99% | 5.04 | 5.22 | 324064 | 16709.41 | 1.17% |
| 2025-04-09 | 4.86 | 5.03 | 0.09 | 1.82% | 4.71 | 5.06 | 387916 | 18969.97 | 1.40% |
| 2025-04-08 | 4.89 | 4.94 | 0.06 | 1.23% | 4.77 | 4.97 | 429433 | 20926.75 | 1.54% |
| 2025-04-07 | 5.15 | 4.88 | -0.54 | -9.96% | 4.88 | 5.20 | 567583 | 28218.94 | 2.04% |
| 2025-04-03 | 5.37 | 5.42 | 0.00 | 0.00% | 5.31 | 5.45 | 221173 | 11910.85 | 0.80% |
| 2025-04-02 | 5.31 | 5.42 | 0.08 | 1.50% | 5.31 | 5.48 | 215516 | 11666.34 | 0.78% |
| 2025-04-01 | 5.36 | 5.34 | 0.03 | 0.56% | 5.29 | 5.38 | 247820 | 13235.80 | 0.89% |
| 2025-03-31 | 5.36 | 5.31 | -0.08 | -1.48% | 5.22 | 5.40 | 385495 | 20424.00 | 1.39% |
| 2025-03-28 | 5.56 | 5.39 | -0.17 | -3.06% | 5.38 | 5.57 | 331189 | 18101.65 | 1.19% |
| 2025-03-27 | 5.50 | 5.56 | 0.03 | 0.54% | 5.45 | 5.60 | 319131 | 17720.94 | 1.15% |
| 2025-03-26 | 5.44 | 5.53 | 0.05 | 0.91% | 5.42 | 5.55 | 206520 | 11376.52 | 0.74% |
| 2025-03-25 | 5.44 | 5.48 | 0.02 | 0.37% | 5.44 | 5.57 | 350866 | 19295.89 | 1.26% |
| 2025-03-24 | 5.55 | 5.46 | -0.07 | -1.27% | 5.37 | 5.57 | 426294 | 23169.49 | 1.53% |
| 2025-03-21 | 5.52 | 5.53 | -0.04 | -0.72% | 5.50 | 5.61 | 367503 | 20340.78 | 1.32% |
| 2025-03-20 | 5.55 | 5.57 | 0.04 | 0.72% | 5.52 | 5.70 | 474304 | 26689.15 | 1.71% |
| 2025-03-19 | 5.57 | 5.53 | -0.09 | -1.60% | 5.50 | 5.63 | 349574 | 19350.12 | 1.26% |
| 2025-03-18 | 5.59 | 5.62 | 0.00 | 0.00% | 5.54 | 5.64 | 375982 | 21034.70 | 1.35% |
| 2025-03-17 | 5.68 | 5.62 | -0.02 | -0.35% | 5.56 | 5.74 | 515070 | 28958.75 | 1.85% |
| 2025-03-14 | 5.44 | 5.64 | 0.22 | 4.06% | 5.40 | 5.71 | 753994 | 41975.46 | 2.71% |
| 2025-03-13 | 5.61 | 5.42 | -0.21 | -3.73% | 5.37 | 5.63 | 647709 | 35282.93 | 2.33% |
| 2025-03-12 | 5.58 | 5.63 | 0.07 | 1.26% | 5.50 | 5.69 | 749959 | 42014.23 | 2.70% |
| 2025-03-11 | 5.39 | 5.56 | 0.12 | 2.21% | 5.35 | 5.60 | 826544 | 45353.14 | 2.97% |
| 2025-03-10 | 5.39 | 5.44 | -0.08 | -1.45% | 5.36 | 5.49 | 1239308 | 67080.97 | 4.46% |
| 2025-03-07 | 5.22 | 5.52 | 0.30 | 5.75% | 5.19 | 5.74 | 1997658 | 111991.84 | 7.19% |
| 2025-03-06 | 5.14 | 5.22 | 0.08 | 1.56% | 5.14 | 5.26 | 446574 | 23293.16 | 1.61% |
| 2025-03-05 | 5.11 | 5.14 | 0.02 | 0.39% | 5.04 | 5.14 | 331216 | 16896.96 | 1.19% |
| 2025-03-04 | 5.03 | 5.12 | 0.04 | 0.79% | 4.98 | 5.15 | 395564 | 20142.88 | 1.42% |
| 2025-03-03 | 5.00 | 5.08 | 0.04 | 0.79% | 5.00 | 5.11 | 551462 | 27924.09 | 1.98% |
| 2025-02-28 | 5.18 | 5.04 | 0.00 | 0.00% | 5.00 | 5.24 | 794135 | 40840.36 | 2.86% |
| 2025-02-27 | 5.12 | 5.04 | -0.08 | -1.56% | 4.97 | 5.14 | 408403 | 20590.58 | 1.47% |
| 2025-02-26 | 5.11 | 5.12 | 0.02 | 0.39% | 5.07 | 5.14 | 382318 | 19523.55 | 1.38% |
| 2025-02-25 | 5.18 | 5.10 | -0.15 | -2.86% | 5.08 | 5.20 | 542038 | 27792.93 | 1.95% |
| 2025-02-24 | 5.40 | 5.25 | -0.15 | -2.78% | 5.23 | 5.40 | 695706 | 36804.26 | 2.50% |
| 2025-02-21 | 5.36 | 5.40 | 0.11 | 2.08% | 5.33 | 5.48 | 855194 | 46200.54 | 3.08% |
| 2025-02-20 | 5.39 | 5.29 | -0.12 | -2.22% | 5.27 | 5.53 | 970156 | 52440.50 | 3.49% |
| 2025-02-19 | 5.35 | 5.41 | 0.06 | 1.12% | 5.18 | 5.51 | 1304083 | 69303.39 | 4.69% |
| 2025-02-18 | 5.63 | 5.35 | -0.33 | -5.81% | 5.28 | 5.82 | 1958588 | 106915.73 | 7.05% |
| 2025-02-17 | 5.35 | 5.68 | 0.52 | 10.08% | 5.17 | 5.68 | 1955175 | 107422.81 | 7.03% |
| 2025-02-14 | 4.92 | 5.16 | 0.24 | 4.88% | 4.85 | 5.32 | 995736 | 50288.77 | 3.58% |
| 2025-02-13 | 4.83 | 4.92 | 0.08 | 1.65% | 4.81 | 5.05 | 691520 | 34053.69 | 2.49% |
| 2025-02-12 | 4.78 | 4.84 | 0.07 | 1.47% | 4.76 | 4.95 | 556744 | 27040.40 | 2.00% |
| 2025-02-11 | 4.78 | 4.77 | 0.01 | 0.21% | 4.65 | 4.85 | 554145 | 26323.55 | 1.99% |
| 2025-02-10 | 4.80 | 4.76 | -0.08 | -1.65% | 4.71 | 4.84 | 726332 | 34539.84 | 2.61% |
| 2025-02-07 | 4.40 | 4.84 | 0.44 | 10.00% | 4.39 | 4.84 | 770836 | 35651.16 | 2.77% |
| 2025-02-06 | 4.32 | 4.40 | 0.08 | 1.85% | 4.26 | 4.40 | 199750 | 8673.93 | 0.72% |
| 2025-02-05 | 4.31 | 4.32 | 0.02 | 0.47% | 4.30 | 4.37 | 138095 | 5984.22 | 0.50% |
| 2025-01-27 | 4.34 | 4.30 | -0.03 | -0.69% | 4.30 | 4.40 | 154411 | 6714.41 | 0.56% |
| 2025-01-24 | 4.28 | 4.33 | 0.05 | 1.17% | 4.26 | 4.35 | 166974 | 7201.45 | 0.60% |
| 2025-01-23 | 4.30 | 4.28 | 0.01 | 0.23% | 4.28 | 4.37 | 157266 | 6813.18 | 0.57% |
| 2025-01-22 | 4.31 | 4.27 | -0.06 | -1.39% | 4.24 | 4.31 | 120252 | 5125.26 | 0.43% |
| 2025-01-21 | 4.36 | 4.33 | 0.00 | 0.00% | 4.26 | 4.37 | 160136 | 6903.72 | 0.58% |
| 2025-01-20 | 4.39 | 4.33 | -0.01 | -0.23% | 4.31 | 4.41 | 150090 | 6536.22 | 0.54% |
| 2025-01-17 | 4.32 | 4.34 | 0.00 | 0.00% | 4.28 | 4.37 | 137528 | 5951.03 | 0.49% |
| 2025-01-16 | 4.33 | 4.34 | 0.03 | 0.70% | 4.30 | 4.42 | 172774 | 7521.91 | 0.62% |
| 2025-01-15 | 4.34 | 4.31 | -0.04 | -0.92% | 4.26 | 4.36 | 165176 | 7105.44 | 0.59% |
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。
