| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 5.66 | 5.61 | -0.01 | -0.18% | 5.57 | 5.74 | 344189 | 19441.70 | 1.24% |
| 2025-07-03 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.66 | 282425 | 15807.94 | 1.02% |
| 2025-07-02 | 5.67 | 5.57 | -0.06 | -1.07% | 5.54 | 5.67 | 256115 | 14314.67 | 0.92% |
| 2025-07-01 | 5.59 | 5.63 | 0.05 | 0.90% | 5.53 | 5.65 | 286586 | 16077.75 | 1.03% |
| 2025-06-30 | 5.51 | 5.58 | 0.07 | 1.27% | 5.48 | 5.62 | 371023 | 20670.01 | 1.33% |
| 2025-06-27 | 5.44 | 5.51 | 0.08 | 1.47% | 5.43 | 5.64 | 393300 | 21768.79 | 1.41% |
| 2025-06-26 | 5.43 | 5.43 | 0.01 | 0.18% | 5.38 | 5.50 | 239930 | 13061.08 | 0.86% |
| 2025-06-25 | 5.37 | 5.42 | 0.06 | 1.12% | 5.34 | 5.43 | 252348 | 13594.46 | 0.91% |
| 2025-06-24 | 5.30 | 5.36 | 0.08 | 1.52% | 5.30 | 5.40 | 219416 | 11771.88 | 0.79% |
| 2025-06-23 | 5.23 | 5.28 | -0.01 | -0.19% | 5.20 | 5.31 | 159533 | 8396.28 | 0.57% |
| 2025-06-20 | 5.26 | 5.29 | 0.02 | 0.38% | 5.23 | 5.33 | 212655 | 11211.56 | 0.76% |
| 2025-06-19 | 5.40 | 5.27 | -0.12 | -2.23% | 5.24 | 5.40 | 262652 | 13920.65 | 0.94% |
| 2025-06-18 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.44 | 266840 | 14388.35 | 0.96% |
| 2025-06-17 | 5.54 | 5.43 | -0.07 | -1.27% | 5.41 | 5.58 | 305125 | 16663.96 | 1.10% |
| 2025-06-16 | 5.42 | 5.50 | 0.04 | 0.73% | 5.37 | 5.55 | 378047 | 20662.97 | 1.36% |
| 2025-06-13 | 5.52 | 5.46 | 0.01 | 0.18% | 5.35 | 5.52 | 393869 | 21415.93 | 1.42% |
| 2025-06-12 | 5.38 | 5.45 | 0.06 | 1.11% | 5.35 | 5.51 | 297509 | 16131.12 | 1.07% |
| 2025-06-11 | 5.38 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 161174 | 8702.94 | 0.58% |
| 2025-06-10 | 5.48 | 5.39 | -0.10 | -1.82% | 5.34 | 5.48 | 276922 | 14960.10 | 1.00% |
| 2025-06-09 | 5.47 | 5.49 | 0.04 | 0.73% | 5.42 | 5.49 | 229835 | 12538.78 | 0.83% |
| 2025-06-06 | 5.53 | 5.45 | -0.06 | -1.09% | 5.43 | 5.55 | 274730 | 15027.80 | 0.99% |
| 2025-06-05 | 5.67 | 5.61 | -0.06 | -1.06% | 5.59 | 5.73 | 283253 | 15971.62 | 1.02% |
| 2025-06-04 | 5.61 | 5.67 | 0.06 | 1.07% | 5.53 | 5.72 | 471370 | 26393.83 | 1.70% |
| 2025-06-03 | 5.60 | 5.61 | -0.01 | -0.18% | 5.56 | 5.73 | 616618 | 34756.86 | 2.22% |
| 2025-05-30 | 5.65 | 5.62 | 0.16 | 2.93% | 5.62 | 5.94 | 1215644 | 69939.66 | 4.37% |
| 2025-05-29 | 5.40 | 5.46 | 0.07 | 1.30% | 5.38 | 5.50 | 267969 | 14577.11 | 0.96% |
| 2025-05-28 | 5.42 | 5.39 | -0.04 | -0.74% | 5.34 | 5.42 | 180229 | 9694.30 | 0.65% |
| 2025-05-27 | 5.32 | 5.43 | 0.09 | 1.69% | 5.28 | 5.44 | 293835 | 15791.38 | 1.06% |
| 2025-05-26 | 5.25 | 5.34 | 0.08 | 1.52% | 5.23 | 5.35 | 198109 | 10454.57 | 0.71% |
| 2025-05-23 | 5.26 | 5.26 | -0.01 | -0.19% | 5.26 | 5.41 | 254447 | 13571.02 | 0.92% |
| 2025-05-22 | 5.29 | 5.27 | -0.03 | -0.57% | 5.23 | 5.32 | 157724 | 8327.28 | 0.57% |
| 2025-05-21 | 5.32 | 5.30 | -0.03 | -0.56% | 5.28 | 5.35 | 122463 | 6507.65 | 0.44% |
| 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% |
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。
