| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 6.16 | 6.33 | 0.15 | 2.43% | 6.16 | 6.39 | 911262 | 57749.23 | 3.28% |
| 2025-08-18 | 6.10 | 6.18 | 0.12 | 1.98% | 6.08 | 6.29 | 713284 | 44316.20 | 2.57% |
| 2025-08-15 | 5.98 | 6.06 | 0.07 | 1.17% | 5.96 | 6.08 | 350480 | 21174.75 | 1.26% |
| 2025-08-14 | 6.14 | 5.99 | -0.17 | -2.76% | 5.98 | 6.17 | 582685 | 35302.86 | 2.10% |
| 2025-08-13 | 6.10 | 6.16 | 0.16 | 2.67% | 6.06 | 6.24 | 805714 | 49480.20 | 2.90% |
| 2025-08-12 | 6.04 | 6.00 | -0.03 | -0.50% | 5.98 | 6.07 | 279487 | 16803.61 | 1.01% |
| 2025-08-11 | 6.00 | 6.03 | 0.01 | 0.17% | 5.97 | 6.06 | 381837 | 22957.09 | 1.37% |
| 2025-08-08 | 6.00 | 6.02 | 0.01 | 0.17% | 5.98 | 6.09 | 366666 | 22015.64 | 1.32% |
| 2025-08-07 | 6.09 | 6.01 | -0.08 | -1.31% | 5.97 | 6.12 | 441791 | 26636.59 | 1.59% |
| 2025-08-06 | 6.03 | 6.09 | 0.07 | 1.16% | 5.95 | 6.15 | 623704 | 37855.46 | 2.24% |
| 2025-08-05 | 6.07 | 6.02 | -0.05 | -0.82% | 6.00 | 6.09 | 383464 | 23113.98 | 1.38% |
| 2025-08-04 | 6.05 | 6.07 | 0.00 | 0.00% | 6.00 | 6.08 | 294607 | 17792.90 | 1.06% |
| 2025-08-01 | 6.11 | 6.07 | -0.04 | -0.65% | 6.01 | 6.17 | 512415 | 31163.62 | 1.84% |
| 2025-07-31 | 6.23 | 6.11 | -0.06 | -0.97% | 6.08 | 6.31 | 538718 | 33248.18 | 1.94% |
| 2025-07-30 | 6.29 | 6.17 | -0.13 | -2.06% | 6.12 | 6.33 | 533146 | 33167.20 | 1.92% |
| 2025-07-29 | 6.30 | 6.30 | -0.03 | -0.47% | 6.20 | 6.37 | 631924 | 39639.65 | 2.27% |
| 2025-07-28 | 6.58 | 6.33 | -0.22 | -3.36% | 6.30 | 6.64 | 942926 | 60607.55 | 3.39% |
| 2025-07-25 | 6.48 | 6.55 | 0.05 | 0.77% | 6.40 | 6.61 | 779296 | 50630.77 | 2.80% |
| 2025-07-24 | 6.35 | 6.50 | 0.15 | 2.36% | 6.30 | 6.66 | 1244232 | 80985.08 | 4.47% |
| 2025-07-23 | 6.29 | 6.35 | 0.05 | 0.79% | 6.22 | 6.48 | 1024881 | 65045.86 | 3.69% |
| 2025-07-22 | 6.35 | 6.30 | -0.08 | -1.25% | 6.20 | 6.39 | 1100303 | 68957.67 | 3.96% |
| 2025-07-21 | 6.58 | 6.38 | -0.14 | -2.15% | 6.36 | 6.66 | 2009495 | 129593.92 | 7.23% |
| 2025-07-18 | 5.91 | 6.52 | 0.59 | 9.95% | 5.86 | 6.52 | 1930556 | 120647.92 | 6.94% |
| 2025-07-17 | 5.62 | 5.93 | 0.37 | 6.65% | 5.58 | 6.12 | 1280788 | 75774.70 | 4.61% |
| 2025-07-16 | 5.47 | 5.56 | 0.09 | 1.65% | 5.45 | 5.57 | 279713 | 15490.19 | 1.01% |
| 2025-07-15 | 5.47 | 5.47 | 0.00 | 0.00% | 5.42 | 5.49 | 277363 | 15115.29 | 1.00% |
| 2025-07-14 | 5.53 | 5.47 | -0.08 | -1.44% | 5.42 | 5.55 | 469463 | 25726.81 | 1.69% |
| 2025-07-11 | 5.71 | 5.55 | -0.04 | -0.72% | 5.52 | 5.74 | 749624 | 41985.25 | 2.70% |
| 2025-07-10 | 5.58 | 5.59 | 0.01 | 0.18% | 5.57 | 5.63 | 243238 | 13621.57 | 0.87% |
| 2025-07-09 | 5.62 | 5.58 | -0.04 | -0.71% | 5.58 | 5.65 | 188543 | 10571.42 | 0.68% |
| 2025-07-08 | 5.56 | 5.62 | 0.05 | 0.90% | 5.56 | 5.67 | 228356 | 12839.11 | 0.82% |
| 2025-07-07 | 5.60 | 5.57 | -0.04 | -0.71% | 5.56 | 5.63 | 204132 | 11412.13 | 0.73% |
| 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% |
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。
