| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.63 | 5.71 | 0.10 | 1.78% | 5.60 | 5.74 | 218854 | 12454.02 | 0.79% |
| 2026-03-24 | 5.60 | 5.61 | 0.11 | 2.00% | 5.48 | 5.63 | 250237 | 13902.72 | 0.91% |
| 2026-03-23 | 5.74 | 5.50 | -0.36 | -6.14% | 5.44 | 5.79 | 398007 | 22293.00 | 1.44% |
| 2026-03-20 | 5.99 | 5.86 | -0.09 | -1.51% | 5.85 | 6.01 | 221605 | 13110.37 | 0.80% |
| 2026-03-19 | 6.06 | 5.95 | -0.16 | -2.62% | 5.92 | 6.09 | 257880 | 15464.84 | 0.94% |
| 2026-03-18 | 6.18 | 6.11 | -0.02 | -0.33% | 6.05 | 6.20 | 219475 | 13390.16 | 0.80% |
| 2026-03-17 | 6.23 | 6.13 | -0.05 | -0.81% | 6.12 | 6.26 | 229193 | 14194.07 | 0.83% |
| 2026-03-16 | 6.31 | 6.18 | -0.13 | -2.06% | 6.12 | 6.34 | 338819 | 20970.62 | 1.23% |
| 2026-03-13 | 6.35 | 6.31 | -0.07 | -1.10% | 6.30 | 6.45 | 301989 | 19239.85 | 1.10% |
| 2026-03-12 | 6.40 | 6.38 | -0.02 | -0.31% | 6.35 | 6.44 | 262759 | 16805.03 | 0.95% |
| 2026-03-11 | 6.38 | 6.40 | 0.02 | 0.31% | 6.33 | 6.43 | 256526 | 16388.15 | 0.93% |
| 2026-03-10 | 6.44 | 6.38 | -0.01 | -0.16% | 6.33 | 6.53 | 340232 | 21753.07 | 1.23% |
| 2026-03-09 | 6.41 | 6.39 | -0.07 | -1.08% | 6.28 | 6.43 | 373365 | 23720.47 | 1.35% |
| 2026-03-06 | 6.32 | 6.46 | 0.11 | 1.73% | 6.30 | 6.48 | 273526 | 17581.93 | 0.99% |
| 2026-03-05 | 6.37 | 6.35 | 0.09 | 1.44% | 6.30 | 6.44 | 344886 | 21962.07 | 1.25% |
| 2026-03-04 | 6.29 | 6.26 | -0.10 | -1.57% | 6.22 | 6.42 | 364090 | 22929.67 | 1.32% |
| 2026-03-03 | 6.61 | 6.36 | -0.22 | -3.34% | 6.33 | 6.64 | 389702 | 25128.82 | 1.41% |
| 2026-03-02 | 6.71 | 6.58 | -0.25 | -3.66% | 6.46 | 6.75 | 477868 | 31483.34 | 1.73% |
| 2026-02-27 | 6.81 | 6.83 | 0.01 | 0.15% | 6.75 | 6.89 | 347731 | 23673.59 | 1.26% |
| 2026-02-26 | 6.83 | 6.82 | -0.02 | -0.29% | 6.77 | 6.85 | 300941 | 20457.02 | 1.09% |
| 2026-02-25 | 6.73 | 6.84 | 0.11 | 1.63% | 6.70 | 6.88 | 454804 | 31084.92 | 1.65% |
| 2026-02-24 | 6.64 | 6.73 | 0.17 | 2.59% | 6.64 | 6.80 | 386008 | 25968.18 | 1.40% |
| 2026-02-13 | 6.61 | 6.56 | -0.07 | -1.06% | 6.56 | 6.64 | 253804 | 16724.82 | 0.92% |
| 2026-02-12 | 6.61 | 6.63 | 0.02 | 0.30% | 6.53 | 6.67 | 270531 | 17892.89 | 0.98% |
| 2026-02-11 | 6.65 | 6.61 | -0.04 | -0.60% | 6.60 | 6.70 | 280531 | 18676.46 | 1.02% |
| 2026-02-10 | 6.65 | 6.65 | 0.00 | 0.00% | 6.58 | 6.67 | 248003 | 16419.50 | 0.90% |
| 2026-02-09 | 6.54 | 6.65 | 0.17 | 2.62% | 6.54 | 6.68 | 322335 | 21354.96 | 1.17% |
| 2026-02-06 | 6.40 | 6.48 | 0.03 | 0.47% | 6.36 | 6.58 | 292929 | 19033.42 | 1.06% |
| 2026-02-05 | 6.53 | 6.45 | -0.10 | -1.53% | 6.42 | 6.53 | 264882 | 17142.03 | 0.96% |
| 2026-02-04 | 6.49 | 6.55 | 0.02 | 0.31% | 6.44 | 6.56 | 326755 | 21254.08 | 1.19% |
| 2026-02-03 | 6.49 | 6.53 | 0.13 | 2.03% | 6.42 | 6.55 | 349287 | 22689.38 | 1.27% |
| 2026-02-02 | 6.63 | 6.40 | -0.27 | -4.05% | 6.40 | 6.67 | 454888 | 29670.10 | 1.65% |
| 2026-01-30 | 6.68 | 6.67 | -0.07 | -1.04% | 6.49 | 6.73 | 481735 | 31878.93 | 1.75% |
| 2026-01-29 | 6.76 | 6.74 | -0.01 | -0.15% | 6.69 | 6.84 | 400953 | 27117.89 | 1.45% |
| 2026-01-28 | 6.70 | 6.75 | 0.03 | 0.45% | 6.66 | 6.82 | 418290 | 28242.01 | 1.52% |
| 2026-01-27 | 6.80 | 6.72 | -0.13 | -1.90% | 6.63 | 6.84 | 603047 | 40439.91 | 2.19% |
| 2026-01-26 | 7.07 | 6.85 | -0.26 | -3.66% | 6.80 | 7.13 | 841576 | 58074.59 | 3.05% |
| 2026-01-23 | 6.93 | 7.11 | 0.31 | 4.56% | 6.88 | 7.39 | 1236843 | 88741.35 | 4.49% |
| 2026-01-22 | 6.78 | 6.80 | 0.03 | 0.44% | 6.78 | 6.99 | 665747 | 45685.44 | 2.41% |
| 2026-01-21 | 6.68 | 6.77 | 0.02 | 0.30% | 6.66 | 6.88 | 627223 | 42470.47 | 2.27% |
| 2026-01-20 | 6.61 | 6.75 | 0.15 | 2.27% | 6.58 | 6.79 | 773592 | 51825.21 | 2.81% |
| 2026-01-19 | 6.49 | 6.60 | 0.14 | 2.17% | 6.44 | 6.64 | 620331 | 40844.91 | 2.25% |
| 2026-01-16 | 6.55 | 6.46 | -0.11 | -1.67% | 6.44 | 6.59 | 492242 | 31946.74 | 1.79% |
| 2026-01-15 | 6.44 | 6.57 | 0.08 | 1.23% | 6.42 | 6.67 | 628262 | 40983.46 | 2.28% |
| 2026-01-14 | 6.40 | 6.49 | 0.08 | 1.25% | 6.39 | 6.68 | 845188 | 55179.69 | 3.07% |
| 2026-01-13 | 6.53 | 6.41 | -0.12 | -1.84% | 6.40 | 6.54 | 619241 | 39967.74 | 2.25% |
| 2026-01-12 | 6.36 | 6.53 | 0.25 | 3.98% | 6.36 | 6.56 | 855175 | 55523.00 | 3.10% |
| 2026-01-09 | 6.18 | 6.28 | 0.10 | 1.62% | 6.18 | 6.31 | 550877 | 34483.20 | 2.00% |
| 2026-01-08 | 6.26 | 6.18 | -0.02 | -0.32% | 6.16 | 6.30 | 448461 | 27907.67 | 1.63% |
| 2026-01-07 | 6.25 | 6.20 | 0.00 | 0.00% | 6.19 | 6.30 | 583424 | 36390.44 | 2.12% |
| 2026-01-06 | 6.15 | 6.20 | 0.12 | 1.97% | 6.08 | 6.27 | 722212 | 44517.48 | 2.62% |
| 2026-01-05 | 6.05 | 6.08 | 0.27 | 4.65% | 5.95 | 6.13 | 839703 | 50789.99 | 3.05% |
| 2025-12-31 | 5.84 | 5.81 | -0.04 | -0.68% | 5.75 | 5.86 | 198500 | 11511.06 | 0.72% |
| 2025-12-30 | 5.81 | 5.85 | 0.03 | 0.52% | 5.78 | 5.88 | 187232 | 10918.59 | 0.68% |
| 2025-12-29 | 5.85 | 5.82 | -0.04 | -0.68% | 5.79 | 5.87 | 188964 | 11011.91 | 0.69% |
| 2025-12-26 | 5.91 | 5.86 | -0.06 | -1.01% | 5.82 | 5.92 | 179110 | 10511.69 | 0.65% |
| 2025-12-25 | 5.85 | 5.92 | 0.07 | 1.20% | 5.83 | 5.94 | 172596 | 10179.67 | 0.63% |
| 2025-12-24 | 5.80 | 5.85 | 0.02 | 0.34% | 5.79 | 5.88 | 143327 | 8385.36 | 0.52% |
| 2025-12-23 | 5.87 | 5.83 | -0.04 | -0.68% | 5.81 | 5.90 | 152362 | 8903.57 | 0.55% |
| 2025-12-22 | 5.82 | 5.87 | 0.05 | 0.86% | 5.81 | 5.94 | 215885 | 12718.87 | 0.78% |
| 2025-12-19 | 5.71 | 5.82 | 0.09 | 1.57% | 5.71 | 5.84 | 201113 | 11669.97 | 0.73% |
| 2025-12-18 | 5.67 | 5.73 | 0.04 | 0.70% | 5.64 | 5.75 | 154312 | 8822.21 | 0.56% |
| 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% |
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。
