| 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 | 8.60 | 9.25 | 0.61 | 7.06% | 8.40 | 9.50 | 3449102 | 319001.44 | 29.32% |
| 2026-02-02 | 8.42 | 8.64 | 0.79 | 10.06% | 8.24 | 8.64 | 2142674 | 183506.31 | 18.21% |
| 2026-01-30 | 6.79 | 7.85 | 0.71 | 9.94% | 6.43 | 7.85 | 2122552 | 153507.83 | 18.04% |
| 2026-01-29 | 6.58 | 7.14 | 0.40 | 5.93% | 6.58 | 7.41 | 2292563 | 164194.41 | 19.49% |
| 2026-01-28 | 7.04 | 6.74 | 0.34 | 5.31% | 6.61 | 7.04 | 2024765 | 138971.11 | 17.21% |
| 2026-01-27 | 6.27 | 6.40 | 0.08 | 1.27% | 6.17 | 6.45 | 957267 | 60665.35 | 8.14% |
| 2026-01-26 | 6.15 | 6.32 | 0.17 | 2.76% | 6.09 | 6.34 | 856590 | 53411.92 | 7.28% |
| 2026-01-23 | 6.04 | 6.15 | 0.11 | 1.82% | 6.04 | 6.20 | 395307 | 24273.36 | 3.36% |
| 2026-01-22 | 5.98 | 6.04 | 0.08 | 1.34% | 5.92 | 6.05 | 309513 | 18569.05 | 2.63% |
| 2026-01-21 | 5.83 | 5.96 | 0.08 | 1.36% | 5.78 | 6.00 | 336053 | 19882.53 | 2.86% |
| 2026-01-20 | 6.11 | 5.88 | -0.25 | -4.08% | 5.85 | 6.12 | 617865 | 36754.84 | 5.25% |
| 2026-01-19 | 5.99 | 6.13 | 0.10 | 1.66% | 5.97 | 6.22 | 501898 | 30720.55 | 4.27% |
| 2026-01-16 | 6.07 | 6.03 | -0.01 | -0.17% | 5.97 | 6.10 | 321824 | 19401.46 | 2.74% |
| 2026-01-15 | 6.09 | 6.04 | -0.11 | -1.79% | 5.96 | 6.10 | 506293 | 30477.84 | 4.30% |
| 2026-01-14 | 6.00 | 6.15 | 0.13 | 2.16% | 6.00 | 6.25 | 803668 | 49196.95 | 6.83% |
| 2026-01-13 | 6.39 | 6.02 | -0.37 | -5.79% | 5.99 | 6.39 | 973795 | 59590.60 | 8.28% |
| 2026-01-12 | 6.16 | 6.39 | 0.23 | 3.73% | 6.13 | 6.40 | 951036 | 60014.77 | 8.08% |
| 2026-01-09 | 6.10 | 6.16 | 0.04 | 0.65% | 6.07 | 6.17 | 606058 | 37120.31 | 5.15% |
| 2026-01-08 | 6.08 | 6.12 | 0.01 | 0.16% | 6.07 | 6.15 | 492060 | 30047.05 | 4.18% |
| 2026-01-07 | 6.15 | 6.11 | -0.05 | -0.81% | 6.06 | 6.21 | 557778 | 34190.39 | 4.74% |
| 2026-01-06 | 6.03 | 6.16 | 0.14 | 2.33% | 5.97 | 6.19 | 829415 | 50598.79 | 7.05% |
| 2026-01-05 | 6.00 | 6.02 | 0.02 | 0.33% | 5.94 | 6.07 | 534574 | 32152.13 | 4.54% |
| 2025-12-31 | 6.07 | 6.00 | -0.08 | -1.32% | 5.94 | 6.08 | 521715 | 31304.09 | 4.43% |
| 2025-12-30 | 6.12 | 6.08 | -0.10 | -1.62% | 6.06 | 6.22 | 672972 | 41309.09 | 5.72% |
| 2025-12-29 | 6.33 | 6.18 | -0.16 | -2.52% | 6.14 | 6.38 | 881228 | 54842.62 | 7.49% |
| 2025-12-26 | 6.45 | 6.34 | -0.10 | -1.55% | 6.26 | 6.50 | 1054262 | 67148.08 | 8.96% |
| 2025-12-25 | 6.51 | 6.44 | -0.11 | -1.68% | 6.42 | 6.72 | 1170474 | 76046.60 | 9.95% |
| 2025-12-24 | 6.44 | 6.55 | 0.00 | 0.00% | 6.35 | 6.64 | 1603602 | 104409.20 | 13.63% |
| 2025-12-23 | 6.89 | 6.55 | -0.40 | -5.76% | 6.52 | 7.20 | 2434720 | 165675.81 | 20.70% |
| 2025-12-22 | 7.47 | 6.95 | -0.21 | -2.93% | 6.87 | 7.65 | 3560999 | 258543.52 | 30.27% |
| 2025-12-19 | 6.35 | 7.16 | 0.65 | 9.98% | 6.26 | 7.16 | 2765019 | 186721.38 | 23.50% |
| 2025-12-18 | 6.50 | 6.51 | 0.29 | 4.66% | 6.26 | 6.84 | 2869786 | 190690.34 | 24.39% |
| 2025-12-17 | 5.64 | 6.22 | 0.57 | 10.09% | 5.61 | 6.22 | 907724 | 55725.73 | 7.72% |
| 2025-12-16 | 5.69 | 5.65 | -0.05 | -0.88% | 5.52 | 5.72 | 322227 | 18077.09 | 2.74% |
| 2025-12-15 | 5.72 | 5.70 | -0.04 | -0.70% | 5.63 | 5.78 | 359553 | 20517.36 | 3.06% |
| 2025-12-12 | 5.88 | 5.74 | -0.14 | -2.38% | 5.72 | 5.97 | 597017 | 34659.41 | 5.07% |
| 2025-12-11 | 5.80 | 5.88 | 0.07 | 1.20% | 5.71 | 5.94 | 736783 | 43114.61 | 6.26% |
| 2025-12-10 | 5.76 | 5.81 | 0.04 | 0.69% | 5.72 | 5.82 | 331175 | 19135.93 | 2.81% |
| 2025-12-09 | 5.78 | 5.77 | -0.06 | -1.03% | 5.74 | 5.84 | 402441 | 23290.47 | 3.42% |
| 2025-12-08 | 5.71 | 5.83 | 0.12 | 2.10% | 5.67 | 5.85 | 601521 | 34883.71 | 5.11% |
| 2025-12-05 | 5.50 | 5.71 | 0.23 | 4.20% | 5.49 | 5.73 | 583392 | 32934.30 | 4.96% |
| 2025-12-04 | 5.56 | 5.48 | -0.11 | -1.97% | 5.42 | 5.59 | 365673 | 20071.24 | 3.11% |
| 2025-12-03 | 5.68 | 5.59 | -0.13 | -2.27% | 5.57 | 5.72 | 409133 | 23011.16 | 3.48% |
| 2025-12-02 | 5.61 | 5.72 | 0.05 | 0.88% | 5.60 | 5.87 | 557693 | 31993.23 | 4.74% |
| 2025-12-01 | 5.65 | 5.67 | 0.05 | 0.89% | 5.55 | 5.72 | 497266 | 28146.99 | 4.23% |
| 2025-11-28 | 5.62 | 5.62 | -0.01 | -0.18% | 5.52 | 5.67 | 495202 | 27650.40 | 4.21% |
| 2025-11-27 | 5.59 | 5.63 | -0.06 | -1.05% | 5.58 | 5.79 | 710305 | 40161.00 | 6.04% |
| 2025-11-26 | 5.54 | 5.69 | 0.10 | 1.79% | 5.50 | 5.92 | 1138207 | 64988.66 | 9.67% |
| 2025-11-25 | 5.46 | 5.59 | 0.10 | 1.82% | 5.44 | 5.68 | 700112 | 39172.30 | 5.95% |
| 2025-11-24 | 5.30 | 5.49 | 0.14 | 2.62% | 5.25 | 5.52 | 755587 | 41176.33 | 6.42% |
| 2025-11-21 | 5.20 | 5.35 | 0.10 | 1.90% | 5.11 | 5.77 | 800328 | 43303.88 | 6.80% |
| 2025-11-20 | 5.24 | 5.25 | 0.05 | 0.96% | 5.13 | 5.35 | 193733 | 10099.96 | 1.65% |
| 2025-11-19 | 5.40 | 5.20 | -0.19 | -3.53% | 5.19 | 5.41 | 273701 | 14397.29 | 2.33% |
| 2025-11-18 | 5.45 | 5.39 | -0.07 | -1.28% | 5.35 | 5.46 | 222811 | 12028.42 | 1.89% |
| 2025-11-17 | 5.34 | 5.46 | 0.10 | 1.87% | 5.34 | 5.48 | 293071 | 15939.13 | 2.49% |
| 2025-11-14 | 5.35 | 5.36 | 0.00 | 0.00% | 5.30 | 5.42 | 223498 | 12011.36 | 1.90% |
| 2025-11-13 | 5.30 | 5.36 | 0.04 | 0.75% | 5.27 | 5.37 | 212955 | 11353.81 | 1.81% |
| 2025-11-12 | 5.43 | 5.32 | -0.10 | -1.85% | 5.26 | 5.44 | 301393 | 16036.89 | 2.56% |
| 2025-11-11 | 5.38 | 5.42 | 0.05 | 0.93% | 5.35 | 5.47 | 307160 | 16629.48 | 2.61% |
| 2025-11-10 | 5.33 | 5.37 | 0.07 | 1.32% | 5.28 | 5.38 | 226907 | 12083.89 | 1.93% |
| 2025-11-07 | 5.34 | 5.30 | -0.06 | -1.12% | 5.29 | 5.37 | 213483 | 11360.81 | 1.81% |
| 2025-11-06 | 5.36 | 5.36 | 0.02 | 0.37% | 5.29 | 5.38 | 216670 | 11570.02 | 1.84% |
| 2025-11-05 | 5.21 | 5.34 | 0.09 | 1.71% | 5.19 | 5.35 | 211323 | 11192.86 | 1.80% |
| 2025-11-04 | 5.33 | 5.25 | -0.08 | -1.50% | 5.23 | 5.33 | 179779 | 9468.08 | 1.53% |
| 2025-11-03 | 5.21 | 5.33 | 0.10 | 1.91% | 5.19 | 5.34 | 236071 | 12446.17 | 2.01% |
| 2025-10-31 | 5.21 | 5.23 | 0.01 | 0.19% | 5.18 | 5.26 | 215081 | 11239.27 | 1.83% |
| 2025-10-30 | 5.27 | 5.22 | -0.08 | -1.51% | 5.21 | 5.29 | 217444 | 11406.70 | 1.85% |
| 2025-10-29 | 5.36 | 5.30 | -0.05 | -0.93% | 5.25 | 5.37 | 210743 | 11155.28 | 1.79% |
| 2025-10-28 | 5.26 | 5.35 | 0.05 | 0.94% | 5.23 | 5.38 | 260637 | 13903.23 | 2.22% |
| 2025-10-27 | 5.28 | 5.30 | 0.05 | 0.95% | 5.24 | 5.33 | 227307 | 12030.54 | 1.93% |
| 2025-10-24 | 5.24 | 5.25 | 0.04 | 0.77% | 5.21 | 5.28 | 217451 | 11421.71 | 1.85% |
| 2025-10-23 | 5.16 | 5.21 | 0.01 | 0.19% | 5.09 | 5.22 | 180954 | 9304.00 | 1.54% |
| 2025-10-22 | 5.17 | 5.20 | 0.03 | 0.58% | 5.12 | 5.26 | 209536 | 10903.94 | 1.78% |
| 2025-10-21 | 5.08 | 5.17 | 0.07 | 1.37% | 5.06 | 5.18 | 254064 | 13052.40 | 2.16% |
| 2025-10-20 | 5.11 | 5.10 | 0.07 | 1.39% | 5.05 | 5.14 | 219667 | 11176.27 | 1.87% |
| 2025-10-17 | 5.34 | 5.03 | -0.11 | -2.14% | 5.03 | 5.38 | 401558 | 20703.91 | 3.41% |
| 2025-10-16 | 5.26 | 5.14 | -0.09 | -1.72% | 5.13 | 5.29 | 273021 | 14124.32 | 2.32% |
| 2025-10-15 | 5.12 | 5.23 | 0.10 | 1.95% | 5.11 | 5.23 | 220580 | 11411.43 | 1.87% |
| 2025-10-14 | 5.27 | 5.13 | -0.12 | -2.29% | 5.11 | 5.33 | 312952 | 16289.34 | 2.66% |
| 2025-10-13 | 5.10 | 5.25 | -0.08 | -1.50% | 4.96 | 5.27 | 313485 | 16166.17 | 2.66% |
通鼎互联(002491)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。
