| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.31 | 8.52 | 0.13 | 1.55% | 8.28 | 8.52 | 521416 | 44023.80 | 11.51% |
| 2025-10-23 | 8.27 | 8.39 | 0.11 | 1.33% | 8.18 | 8.40 | 434787 | 36024.98 | 9.60% |
| 2025-10-22 | 8.38 | 8.28 | -0.16 | -1.90% | 8.25 | 8.64 | 647936 | 54219.32 | 14.31% |
| 2025-10-21 | 8.41 | 8.44 | -0.13 | -1.52% | 8.31 | 8.50 | 726691 | 61088.19 | 16.04% |
| 2025-10-20 | 8.79 | 8.57 | 0.15 | 1.78% | 8.41 | 8.88 | 980458 | 83680.09 | 21.65% |
| 2025-10-17 | 9.00 | 8.42 | -0.67 | -7.37% | 8.39 | 9.00 | 1560794 | 133912.27 | 34.46% |
| 2025-10-16 | 8.93 | 9.09 | 0.83 | 10.05% | 8.81 | 9.09 | 579746 | 52173.17 | 12.80% |
| 2025-10-15 | 8.26 | 8.26 | 0.75 | 9.99% | 8.10 | 8.26 | 425358 | 35100.17 | 9.39% |
| 2025-10-14 | 7.56 | 7.51 | -0.04 | -0.53% | 7.49 | 7.70 | 160642 | 12196.49 | 3.55% |
| 2025-10-13 | 7.35 | 7.55 | 0.04 | 0.53% | 7.21 | 7.55 | 183763 | 13710.37 | 4.06% |
| 2025-10-10 | 7.49 | 7.51 | 0.04 | 0.54% | 7.40 | 7.57 | 164970 | 12395.02 | 3.64% |
| 2025-10-09 | 7.36 | 7.47 | 0.15 | 2.05% | 7.33 | 7.47 | 174587 | 12969.47 | 3.85% |
| 2025-09-30 | 7.25 | 7.32 | 0.08 | 1.10% | 7.25 | 7.38 | 124823 | 9124.82 | 2.76% |
| 2025-09-29 | 7.22 | 7.24 | 0.03 | 0.42% | 7.09 | 7.31 | 117781 | 8514.36 | 2.60% |
| 2025-09-26 | 7.18 | 7.21 | 0.03 | 0.42% | 7.13 | 7.31 | 114253 | 8282.98 | 2.52% |
| 2025-09-25 | 7.34 | 7.18 | -0.14 | -1.91% | 7.17 | 7.34 | 112583 | 8144.24 | 2.49% |
| 2025-09-24 | 7.20 | 7.32 | 0.07 | 0.97% | 7.15 | 7.32 | 117333 | 8546.24 | 2.59% |
| 2025-09-23 | 7.23 | 7.25 | 0.00 | 0.00% | 7.01 | 7.26 | 181608 | 12958.48 | 4.01% |
| 2025-09-22 | 7.27 | 7.25 | -0.01 | -0.14% | 7.19 | 7.33 | 107057 | 7759.48 | 2.36% |
| 2025-09-19 | 7.29 | 7.26 | -0.04 | -0.55% | 7.21 | 7.42 | 143795 | 10491.79 | 3.17% |
| 2025-09-18 | 7.45 | 7.30 | -0.14 | -1.88% | 7.23 | 7.48 | 185864 | 13733.26 | 4.10% |
| 2025-09-17 | 7.41 | 7.44 | 0.00 | 0.00% | 7.37 | 7.49 | 134134 | 9958.03 | 2.96% |
| 2025-09-16 | 7.37 | 7.44 | 0.08 | 1.09% | 7.31 | 7.44 | 168207 | 12424.14 | 3.71% |
| 2025-09-15 | 7.36 | 7.36 | -0.05 | -0.67% | 7.33 | 7.42 | 128635 | 9467.13 | 2.84% |
| 2025-09-12 | 7.44 | 7.41 | -0.03 | -0.40% | 7.37 | 7.49 | 186760 | 13864.16 | 4.12% |
| 2025-09-11 | 7.27 | 7.44 | 0.15 | 2.06% | 7.18 | 7.47 | 294896 | 21617.23 | 6.51% |
| 2025-09-10 | 7.14 | 7.29 | 0.15 | 2.10% | 7.11 | 7.32 | 384468 | 27818.91 | 8.49% |
| 2025-09-09 | 7.20 | 7.14 | -0.04 | -0.56% | 7.11 | 7.30 | 435070 | 31303.32 | 9.61% |
| 2025-09-08 | 7.05 | 7.18 | -0.64 | -8.18% | 7.04 | 7.28 | 760232 | 53918.40 | 16.78% |
| 2025-09-05 | 7.70 | 7.82 | 0.15 | 1.96% | 7.65 | 7.82 | 141690 | 11001.79 | 3.13% |
| 2025-09-04 | 7.63 | 7.67 | 0.04 | 0.52% | 7.56 | 7.80 | 195654 | 15108.05 | 4.32% |
| 2025-09-03 | 7.99 | 7.63 | -0.30 | -3.78% | 7.56 | 7.99 | 214680 | 16633.51 | 4.74% |
| 2025-09-02 | 8.10 | 7.93 | -0.20 | -2.46% | 7.82 | 8.12 | 233172 | 18480.05 | 5.15% |
| 2025-09-01 | 8.12 | 8.13 | -0.03 | -0.37% | 8.07 | 8.20 | 159165 | 12949.49 | 3.51% |
| 2025-08-29 | 8.12 | 8.16 | 0.05 | 0.62% | 8.07 | 8.21 | 191293 | 15583.31 | 4.22% |
| 2025-08-28 | 8.13 | 8.11 | -0.01 | -0.12% | 7.77 | 8.28 | 326911 | 26248.81 | 7.22% |
| 2025-08-27 | 8.44 | 8.12 | -0.32 | -3.79% | 8.12 | 8.44 | 340268 | 28330.06 | 7.51% |
| 2025-08-26 | 8.51 | 8.44 | -0.08 | -0.94% | 8.39 | 8.52 | 265394 | 22457.66 | 5.86% |
| 2025-08-25 | 8.51 | 8.52 | 0.01 | 0.12% | 8.41 | 8.57 | 471786 | 40037.75 | 10.42% |
| 2025-08-22 | 8.54 | 8.51 | 0.02 | 0.24% | 8.36 | 8.65 | 516279 | 43707.87 | 11.40% |
| 2025-08-21 | 8.36 | 8.49 | 0.11 | 1.31% | 8.35 | 8.56 | 489118 | 41485.33 | 10.80% |
| 2025-08-20 | 8.30 | 8.38 | 0.09 | 1.09% | 8.26 | 8.39 | 305349 | 25436.15 | 6.74% |
| 2025-08-19 | 8.33 | 8.29 | -0.04 | -0.48% | 8.21 | 8.34 | 217700 | 18011.91 | 4.81% |
| 2025-08-18 | 8.23 | 8.33 | 0.13 | 1.59% | 8.22 | 8.34 | 313101 | 25985.02 | 6.91% |
| 2025-08-15 | 8.02 | 8.20 | 0.15 | 1.86% | 8.02 | 8.24 | 218893 | 17881.39 | 4.83% |
| 2025-08-14 | 8.27 | 8.05 | -0.23 | -2.78% | 8.03 | 8.29 | 303612 | 24728.31 | 6.70% |
| 2025-08-13 | 8.23 | 8.28 | 0.05 | 0.61% | 8.17 | 8.29 | 278007 | 22908.83 | 6.14% |
| 2025-08-12 | 8.38 | 8.23 | -0.13 | -1.56% | 8.17 | 8.40 | 314455 | 25907.74 | 6.94% |
| 2025-08-11 | 8.32 | 8.36 | 0.08 | 0.97% | 8.30 | 8.40 | 298484 | 24939.33 | 6.59% |
| 2025-08-08 | 8.20 | 8.28 | 0.07 | 0.85% | 8.18 | 8.40 | 303408 | 25113.26 | 6.70% |
| 2025-08-07 | 8.43 | 8.21 | -0.09 | -1.08% | 8.20 | 8.45 | 289081 | 23834.33 | 6.38% |
| 2025-08-06 | 8.09 | 8.30 | 0.18 | 2.22% | 8.08 | 8.30 | 407807 | 33677.29 | 9.00% |
| 2025-08-05 | 8.14 | 8.12 | -0.16 | -1.93% | 8.07 | 8.24 | 390359 | 31746.17 | 8.62% |
| 2025-08-04 | 7.96 | 8.28 | 0.28 | 3.50% | 7.94 | 8.29 | 345636 | 28344.62 | 7.63% |
| 2025-08-01 | 8.01 | 8.00 | -0.01 | -0.12% | 7.91 | 8.06 | 179554 | 14348.76 | 3.96% |
| 2025-07-31 | 8.11 | 8.01 | -0.13 | -1.60% | 7.98 | 8.19 | 209453 | 16916.86 | 4.62% |
| 2025-07-30 | 8.26 | 8.14 | -0.13 | -1.57% | 8.06 | 8.30 | 270267 | 22060.39 | 5.97% |
| 2025-07-29 | 8.31 | 8.27 | -0.05 | -0.60% | 8.14 | 8.33 | 286221 | 23473.74 | 6.32% |
| 2025-07-28 | 8.29 | 8.32 | 0.08 | 0.97% | 8.22 | 8.46 | 332423 | 27615.86 | 7.34% |
| 2025-07-25 | 8.35 | 8.24 | -0.12 | -1.44% | 8.22 | 8.37 | 284475 | 23487.36 | 6.28% |
| 2025-07-24 | 8.34 | 8.36 | 0.02 | 0.24% | 8.30 | 8.42 | 384372 | 32074.23 | 8.49% |
| 2025-07-23 | 8.86 | 8.34 | -0.62 | -6.92% | 8.33 | 8.86 | 762494 | 64844.34 | 16.83% |
| 2025-07-22 | 8.39 | 8.96 | 0.53 | 6.29% | 8.35 | 8.97 | 876613 | 76418.48 | 19.35% |
| 2025-07-21 | 8.24 | 8.43 | 0.36 | 4.46% | 8.12 | 8.51 | 653110 | 54502.80 | 14.42% |
| 2025-07-18 | 8.03 | 8.07 | 0.06 | 0.75% | 7.92 | 8.07 | 326643 | 26167.28 | 7.21% |
| 2025-07-17 | 7.91 | 8.01 | 0.10 | 1.26% | 7.85 | 8.01 | 305684 | 24330.45 | 6.75% |
| 2025-07-16 | 7.90 | 7.91 | 0.03 | 0.38% | 7.83 | 7.95 | 278878 | 22033.89 | 6.16% |
| 2025-07-15 | 7.96 | 7.88 | 0.06 | 0.77% | 7.76 | 8.00 | 355052 | 27940.00 | 7.84% |
| 2025-07-14 | 7.71 | 7.82 | 0.06 | 0.77% | 7.71 | 7.86 | 215944 | 16892.55 | 4.77% |
| 2025-07-11 | 7.77 | 7.76 | -0.02 | -0.26% | 7.69 | 7.84 | 204486 | 15841.95 | 4.51% |
| 2025-07-10 | 7.79 | 7.78 | -0.05 | -0.64% | 7.71 | 7.82 | 250611 | 19461.17 | 5.53% |
| 2025-07-09 | 7.85 | 7.83 | 0.05 | 0.64% | 7.80 | 7.95 | 393496 | 30989.68 | 8.69% |
| 2025-07-08 | 7.75 | 7.78 | 0.01 | 0.13% | 7.71 | 7.79 | 208851 | 16217.83 | 4.61% |
| 2025-07-07 | 7.64 | 7.77 | 0.10 | 1.30% | 7.62 | 7.78 | 169181 | 13052.84 | 3.74% |
| 2025-07-04 | 7.79 | 7.67 | -0.12 | -1.54% | 7.66 | 7.80 | 200452 | 15437.91 | 4.43% |
| 2025-07-03 | 7.75 | 7.79 | 0.02 | 0.26% | 7.74 | 7.85 | 213107 | 16591.66 | 4.71% |
| 2025-07-02 | 7.81 | 7.77 | -0.07 | -0.89% | 7.70 | 7.85 | 275283 | 21387.70 | 6.08% |
| 2025-07-01 | 7.90 | 7.84 | -0.06 | -0.76% | 7.78 | 7.98 | 435321 | 34243.42 | 9.61% |
| 2025-06-30 | 7.64 | 7.90 | 0.28 | 3.67% | 7.63 | 7.92 | 554147 | 43455.14 | 12.23% |
| 2025-06-27 | 7.57 | 7.62 | 0.07 | 0.93% | 7.52 | 7.66 | 269180 | 20466.83 | 5.94% |
通达股份(002560)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。
