| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.66 | 8.71 | 0.20 | 2.35% | 8.58 | 8.77 | 149323 | 12955.87 | 2.80% |
| 2026-02-02 | 8.49 | 8.51 | 0.00 | 0.00% | 8.41 | 8.74 | 223217 | 19244.59 | 4.18% |
| 2026-01-30 | 8.69 | 8.51 | -0.19 | -2.18% | 8.37 | 8.75 | 291001 | 24844.64 | 5.45% |
| 2026-01-29 | 9.18 | 8.70 | -0.58 | -6.25% | 8.67 | 9.33 | 300212 | 26960.68 | 5.62% |
| 2026-01-28 | 9.33 | 9.28 | 0.01 | 0.11% | 9.26 | 9.60 | 178195 | 16700.46 | 3.34% |
| 2026-01-27 | 9.38 | 9.27 | -0.12 | -1.28% | 8.98 | 9.38 | 284294 | 25967.51 | 5.32% |
| 2026-01-26 | 9.72 | 9.39 | -0.33 | -3.40% | 9.39 | 9.90 | 253262 | 24340.05 | 4.74% |
| 2026-01-23 | 9.69 | 9.72 | 0.03 | 0.31% | 9.59 | 9.75 | 167967 | 16281.22 | 3.15% |
| 2026-01-22 | 9.53 | 9.69 | 0.21 | 2.22% | 9.45 | 9.76 | 167363 | 16060.31 | 3.13% |
| 2026-01-21 | 9.41 | 9.48 | 0.03 | 0.32% | 9.39 | 9.62 | 154510 | 14718.97 | 2.89% |
| 2026-01-20 | 10.00 | 9.45 | -0.52 | -5.22% | 9.37 | 10.00 | 301705 | 29031.86 | 5.65% |
| 2026-01-19 | 10.11 | 9.97 | -0.24 | -2.35% | 9.90 | 10.13 | 220137 | 22048.77 | 4.12% |
| 2026-01-16 | 10.72 | 10.21 | -0.46 | -4.31% | 10.12 | 10.76 | 370564 | 38148.18 | 6.94% |
| 2026-01-15 | 10.91 | 10.67 | -0.33 | -3.00% | 10.50 | 10.95 | 346011 | 37007.09 | 6.48% |
| 2026-01-14 | 10.56 | 11.00 | 0.50 | 4.76% | 10.52 | 11.29 | 644420 | 70858.19 | 12.07% |
| 2026-01-13 | 10.81 | 10.50 | -0.26 | -2.42% | 10.47 | 11.00 | 317373 | 34012.94 | 5.94% |
| 2026-01-12 | 10.46 | 10.76 | 0.31 | 2.97% | 10.46 | 10.79 | 322479 | 34335.93 | 6.04% |
| 2026-01-09 | 10.43 | 10.45 | 0.00 | 0.00% | 10.42 | 10.69 | 269360 | 28344.87 | 5.04% |
| 2026-01-08 | 10.51 | 10.45 | 0.00 | 0.00% | 10.34 | 10.55 | 274287 | 28600.49 | 5.14% |
| 2026-01-07 | 10.77 | 10.45 | -0.45 | -4.13% | 10.40 | 10.99 | 564567 | 60033.22 | 10.57% |
| 2026-01-06 | 9.94 | 10.90 | 0.99 | 9.99% | 9.93 | 10.90 | 482892 | 52003.24 | 9.04% |
| 2026-01-05 | 10.12 | 9.91 | -0.21 | -2.08% | 9.85 | 10.18 | 284023 | 28334.24 | 5.32% |
| 2025-12-31 | 10.21 | 10.12 | -0.44 | -4.17% | 10.05 | 10.41 | 333919 | 33986.68 | 6.25% |
| 2025-12-30 | 10.53 | 10.56 | 0.12 | 1.15% | 10.49 | 11.37 | 461106 | 50179.15 | 8.63% |
| 2025-12-29 | 10.53 | 10.44 | -0.06 | -0.57% | 10.33 | 10.75 | 271571 | 28629.97 | 5.09% |
| 2025-12-26 | 10.80 | 10.50 | -0.60 | -5.41% | 10.47 | 11.17 | 565914 | 60690.23 | 10.60% |
| 2025-12-25 | 10.08 | 11.10 | 1.01 | 10.01% | 9.99 | 11.10 | 544855 | 58543.62 | 10.20% |
| 2025-12-24 | 9.80 | 10.09 | 0.38 | 3.91% | 9.80 | 10.68 | 547614 | 56623.25 | 10.25% |
| 2025-12-22 | 9.59 | 9.71 | 0.18 | 1.89% | 9.55 | 9.82 | 88401 | 8565.25 | 1.66% |
| 2025-12-19 | 9.45 | 9.53 | 0.09 | 0.95% | 9.28 | 9.63 | 134723 | 12754.43 | 2.52% |
| 2025-12-18 | 9.74 | 9.44 | -0.36 | -3.67% | 9.40 | 9.95 | 145331 | 14030.19 | 2.72% |
| 2025-12-17 | 9.20 | 9.80 | 0.40 | 4.26% | 9.02 | 9.87 | 185716 | 17639.85 | 3.48% |
| 2025-12-16 | 9.83 | 9.40 | -0.49 | -4.95% | 9.40 | 9.89 | 113134 | 10795.53 | 2.12% |
| 2025-12-15 | 9.66 | 9.89 | 0.04 | 0.41% | 9.51 | 10.10 | 92392 | 9105.57 | 1.73% |
| 2025-12-12 | 10.10 | 9.85 | -0.30 | -2.96% | 9.79 | 10.21 | 128118 | 12809.41 | 2.40% |
| 2025-12-11 | 10.50 | 10.15 | -0.42 | -3.97% | 10.07 | 10.61 | 118735 | 12219.59 | 2.22% |
| 2025-12-10 | 10.62 | 10.57 | -0.21 | -1.95% | 10.47 | 10.70 | 83261 | 8807.93 | 1.56% |
| 2025-12-09 | 10.68 | 10.78 | 0.04 | 0.37% | 10.68 | 10.86 | 84538 | 9097.37 | 1.58% |
| 2025-12-08 | 10.44 | 10.74 | 0.16 | 1.51% | 10.43 | 10.84 | 86212 | 9161.30 | 1.61% |
| 2025-12-05 | 10.20 | 10.58 | 0.40 | 3.93% | 10.11 | 10.65 | 103281 | 10766.35 | 1.93% |
| 2025-12-04 | 10.27 | 10.18 | -0.13 | -1.26% | 10.06 | 10.37 | 85607 | 8716.97 | 1.60% |
| 2025-12-03 | 10.50 | 10.31 | -0.19 | -1.81% | 10.23 | 10.52 | 99420 | 10313.48 | 1.86% |
| 2025-12-02 | 10.44 | 10.50 | 0.03 | 0.29% | 10.30 | 10.56 | 91937 | 9608.89 | 1.72% |
| 2025-12-01 | 10.50 | 10.47 | 0.00 | 0.00% | 10.36 | 10.63 | 99397 | 10412.60 | 1.86% |
| 2025-11-28 | 10.67 | 10.47 | -0.08 | -0.76% | 10.36 | 10.68 | 99667 | 10474.39 | 1.87% |
| 2025-11-27 | 10.47 | 10.55 | 0.13 | 1.25% | 10.47 | 10.70 | 114800 | 12139.37 | 2.15% |
| 2025-11-26 | 10.51 | 10.42 | 0.00 | 0.00% | 10.39 | 10.80 | 167139 | 17649.51 | 3.13% |
| 2025-11-25 | 10.02 | 10.42 | 0.50 | 5.04% | 10.00 | 10.42 | 141430 | 14553.75 | 2.65% |
| 2025-11-24 | 9.46 | 9.92 | 0.47 | 4.97% | 9.20 | 9.92 | 161233 | 15569.25 | 3.02% |
| 2025-11-21 | 9.80 | 9.45 | -0.50 | -5.03% | 9.45 | 9.98 | 220172 | 21097.76 | 4.12% |
| 2025-11-20 | 10.45 | 9.95 | -0.50 | -4.78% | 9.93 | 10.54 | 244687 | 24633.83 | 4.58% |
| 2025-11-19 | 11.00 | 10.45 | -0.55 | -5.00% | 10.45 | 11.10 | 184954 | 19638.96 | 3.46% |
| 2025-11-18 | 10.81 | 11.00 | 0.14 | 1.29% | 10.77 | 11.09 | 106221 | 11625.32 | 1.99% |
| 2025-11-17 | 10.40 | 10.86 | 0.44 | 4.22% | 10.37 | 10.86 | 98522 | 10481.68 | 1.84% |
| 2025-11-14 | 10.46 | 10.42 | -0.05 | -0.48% | 10.35 | 10.49 | 63607 | 6631.82 | 1.19% |
| 2025-11-13 | 10.20 | 10.47 | 0.33 | 3.25% | 10.10 | 10.55 | 104990 | 10896.17 | 1.97% |
| 2025-11-12 | 10.18 | 10.14 | -0.04 | -0.39% | 10.08 | 10.22 | 77000 | 7810.21 | 1.44% |
| 2025-11-11 | 10.00 | 10.18 | 0.23 | 2.31% | 9.94 | 10.20 | 114006 | 11506.79 | 2.13% |
| 2025-11-10 | 9.97 | 9.95 | -0.04 | -0.40% | 9.90 | 10.01 | 83936 | 8359.60 | 1.57% |
| 2025-11-07 | 10.00 | 9.99 | -0.05 | -0.50% | 9.98 | 10.11 | 69649 | 6988.94 | 1.30% |
| 2025-11-06 | 10.15 | 10.04 | -0.10 | -0.99% | 9.94 | 10.20 | 88053 | 8847.24 | 1.65% |
| 2025-11-05 | 10.18 | 10.14 | -0.09 | -0.88% | 10.13 | 10.33 | 88908 | 9086.32 | 1.66% |
| 2025-11-04 | 9.96 | 10.23 | 0.26 | 2.61% | 9.87 | 10.28 | 119198 | 11980.95 | 2.23% |
| 2025-11-03 | 10.02 | 9.97 | 0.05 | 0.50% | 9.93 | 10.07 | 88292 | 8824.24 | 1.65% |
| 2025-10-31 | 9.85 | 9.92 | 0.09 | 0.92% | 9.78 | 9.92 | 84625 | 8338.68 | 1.58% |
| 2025-10-30 | 9.93 | 9.83 | -0.20 | -1.99% | 9.83 | 10.15 | 130585 | 13005.40 | 2.45% |
| 2025-10-29 | 9.70 | 10.03 | 0.31 | 3.19% | 9.63 | 10.15 | 149278 | 14751.58 | 2.80% |
| 2025-10-28 | 9.47 | 9.72 | 0.26 | 2.75% | 9.43 | 9.80 | 121772 | 11763.38 | 2.28% |
| 2025-10-27 | 9.44 | 9.46 | 0.01 | 0.11% | 9.41 | 9.49 | 51494 | 4863.76 | 0.96% |
| 2025-10-24 | 9.49 | 9.45 | -0.04 | -0.42% | 9.38 | 9.50 | 67879 | 6405.44 | 1.27% |
| 2025-10-23 | 9.58 | 9.49 | -0.05 | -0.52% | 9.42 | 9.62 | 81298 | 7732.86 | 1.52% |
| 2025-10-22 | 9.48 | 9.54 | 0.05 | 0.53% | 9.45 | 9.56 | 67890 | 6450.41 | 1.27% |
| 2025-10-21 | 9.51 | 9.49 | -0.02 | -0.21% | 9.47 | 9.60 | 51678 | 4919.84 | 0.97% |
| 2025-10-20 | 9.46 | 9.51 | 0.15 | 1.60% | 9.36 | 9.60 | 67665 | 6405.35 | 1.27% |
| 2025-10-17 | 9.45 | 9.36 | -0.08 | -0.85% | 9.35 | 9.47 | 63487 | 5966.55 | 1.19% |
| 2025-10-16 | 9.48 | 9.44 | -0.01 | -0.11% | 9.40 | 9.60 | 70600 | 6701.40 | 1.32% |
| 2025-10-15 | 9.21 | 9.45 | 0.27 | 2.94% | 9.10 | 9.49 | 98496 | 9149.48 | 1.84% |
| 2025-10-14 | 9.14 | 9.18 | 0.05 | 0.55% | 9.06 | 9.25 | 75135 | 6880.75 | 1.41% |
| 2025-10-13 | 8.84 | 9.13 | -0.17 | -1.83% | 8.84 | 9.16 | 120376 | 10853.59 | 2.25% |
| 2025-10-10 | 9.55 | 9.30 | -0.24 | -2.52% | 9.27 | 9.63 | 122037 | 11491.56 | 2.29% |
证通电子(002197)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。
