| 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 | 9.99 | 10.28 | 0.33 | 3.32% | 9.89 | 10.36 | 411918 | 41939.70 | 9.09% |
| 2026-02-02 | 9.73 | 9.95 | 0.20 | 2.05% | 9.73 | 10.24 | 455914 | 45710.64 | 10.07% |
| 2026-01-30 | 9.70 | 9.75 | 0.09 | 0.93% | 9.46 | 9.83 | 383515 | 36988.86 | 8.47% |
| 2026-01-29 | 10.10 | 9.66 | -0.93 | -8.78% | 9.62 | 10.10 | 697279 | 68247.14 | 15.39% |
| 2026-01-28 | 10.84 | 10.59 | -0.34 | -3.11% | 10.57 | 10.94 | 351342 | 37433.69 | 7.76% |
| 2026-01-27 | 10.99 | 10.93 | -0.17 | -1.53% | 10.50 | 11.02 | 477898 | 51351.50 | 10.55% |
| 2026-01-26 | 11.40 | 11.10 | -0.02 | -0.18% | 10.97 | 11.54 | 718192 | 80813.41 | 15.86% |
| 2026-01-23 | 11.04 | 11.12 | 0.10 | 0.91% | 10.81 | 11.18 | 509349 | 56302.23 | 11.25% |
| 2026-01-22 | 10.60 | 11.02 | 0.45 | 4.26% | 10.56 | 11.60 | 659862 | 73197.82 | 14.57% |
| 2026-01-21 | 10.69 | 10.57 | -0.20 | -1.86% | 10.42 | 10.74 | 503555 | 53263.47 | 11.12% |
| 2026-01-20 | 11.34 | 10.77 | -0.57 | -5.03% | 10.70 | 11.34 | 730550 | 79540.46 | 16.13% |
| 2026-01-19 | 10.85 | 11.34 | 0.31 | 2.81% | 10.85 | 11.50 | 910834 | 102588.66 | 20.11% |
| 2026-01-16 | 10.90 | 11.03 | 0.52 | 4.95% | 10.58 | 11.30 | 1073106 | 117049.24 | 23.69% |
| 2026-01-15 | 10.30 | 10.51 | 0.11 | 1.06% | 10.25 | 10.59 | 491195 | 51107.47 | 10.84% |
| 2026-01-14 | 10.15 | 10.40 | 0.19 | 1.86% | 10.10 | 10.67 | 696269 | 72388.03 | 15.37% |
| 2026-01-13 | 10.41 | 10.21 | -0.29 | -2.76% | 9.91 | 10.41 | 608763 | 61476.03 | 13.44% |
| 2026-01-12 | 10.26 | 10.50 | 0.34 | 3.35% | 10.14 | 10.51 | 623807 | 64671.32 | 13.77% |
| 2026-01-09 | 10.28 | 10.16 | -0.08 | -0.78% | 10.07 | 10.29 | 440453 | 44774.16 | 9.72% |
| 2026-01-08 | 10.08 | 10.24 | 0.08 | 0.79% | 10.02 | 10.31 | 449985 | 45757.57 | 9.93% |
| 2026-01-07 | 9.91 | 10.16 | 0.18 | 1.80% | 9.77 | 10.23 | 479712 | 48433.09 | 10.59% |
| 2026-01-06 | 9.88 | 9.98 | 0.08 | 0.81% | 9.71 | 10.04 | 490364 | 48482.76 | 10.83% |
| 2026-01-05 | 10.16 | 9.90 | -0.18 | -1.79% | 9.87 | 10.25 | 506215 | 50483.76 | 11.18% |
| 2025-12-31 | 9.97 | 10.08 | 0.11 | 1.10% | 9.87 | 10.27 | 501784 | 50458.79 | 11.08% |
| 2025-12-30 | 10.21 | 9.97 | -0.36 | -3.48% | 9.93 | 10.32 | 777770 | 78497.25 | 17.17% |
| 2025-12-29 | 10.21 | 10.33 | 0.12 | 1.18% | 10.09 | 10.60 | 1158678 | 119949.53 | 25.58% |
| 2025-12-26 | 10.59 | 10.21 | -0.46 | -4.31% | 9.97 | 10.62 | 1307611 | 133290.89 | 28.87% |
| 2025-12-25 | 9.63 | 10.67 | 0.97 | 10.00% | 9.63 | 10.67 | 387349 | 40073.99 | 8.55% |
| 2025-12-24 | 9.38 | 9.70 | 0.34 | 3.63% | 9.31 | 9.79 | 346158 | 33375.02 | 7.64% |
| 2025-12-23 | 9.42 | 9.36 | -0.11 | -1.16% | 9.28 | 9.55 | 208169 | 19517.49 | 4.60% |
| 2025-12-22 | 9.59 | 9.47 | -0.12 | -1.25% | 9.43 | 9.67 | 208023 | 19726.15 | 4.59% |
| 2025-12-19 | 9.26 | 9.59 | 0.37 | 4.01% | 9.26 | 9.81 | 286606 | 27257.66 | 6.33% |
| 2025-12-18 | 9.18 | 9.22 | -0.04 | -0.43% | 9.09 | 9.37 | 198712 | 18395.67 | 4.39% |
| 2025-12-17 | 9.35 | 9.26 | -0.10 | -1.07% | 9.02 | 9.52 | 349613 | 32143.97 | 7.72% |
| 2025-12-16 | 9.46 | 9.36 | -0.19 | -1.99% | 9.27 | 9.59 | 331921 | 31176.72 | 7.33% |
| 2025-12-15 | 9.41 | 9.55 | 0.09 | 0.95% | 9.41 | 9.72 | 391647 | 37583.72 | 8.65% |
| 2025-12-12 | 9.38 | 9.46 | 0.09 | 0.96% | 9.37 | 9.59 | 416306 | 39471.97 | 9.19% |
| 2025-12-11 | 9.52 | 9.37 | -0.05 | -0.53% | 9.36 | 9.93 | 403845 | 38562.11 | 8.92% |
| 2025-12-10 | 9.31 | 9.42 | 0.04 | 0.43% | 9.25 | 9.58 | 424011 | 39851.88 | 9.36% |
| 2025-12-09 | 9.09 | 9.38 | 0.28 | 3.08% | 9.05 | 10.00 | 660347 | 62945.75 | 14.58% |
| 2025-12-08 | 8.98 | 9.10 | 0.10 | 1.11% | 8.97 | 9.20 | 416169 | 37879.92 | 9.19% |
| 2025-12-05 | 8.53 | 9.00 | 0.50 | 5.88% | 8.48 | 9.06 | 363950 | 32101.08 | 8.04% |
| 2025-12-04 | 8.44 | 8.50 | 0.02 | 0.24% | 8.40 | 8.58 | 167840 | 14254.11 | 3.71% |
| 2025-12-03 | 8.43 | 8.48 | 0.04 | 0.47% | 8.36 | 8.57 | 151866 | 12840.69 | 3.35% |
| 2025-12-02 | 8.42 | 8.44 | -0.03 | -0.35% | 8.33 | 8.48 | 121470 | 10216.78 | 2.68% |
| 2025-12-01 | 8.39 | 8.47 | 0.09 | 1.07% | 8.38 | 8.60 | 174454 | 14786.50 | 3.85% |
| 2025-11-28 | 8.13 | 8.38 | 0.23 | 2.82% | 8.11 | 8.38 | 161336 | 13383.12 | 3.56% |
| 2025-11-27 | 8.12 | 8.15 | 0.03 | 0.37% | 8.11 | 8.27 | 138969 | 11384.43 | 3.07% |
| 2025-11-26 | 8.34 | 8.12 | -0.21 | -2.52% | 8.08 | 8.36 | 165444 | 13575.88 | 3.65% |
| 2025-11-25 | 8.26 | 8.33 | 0.07 | 0.85% | 8.16 | 8.44 | 241340 | 20086.55 | 5.33% |
| 2025-11-24 | 7.98 | 8.26 | 0.45 | 5.76% | 7.98 | 8.32 | 328610 | 26853.71 | 7.26% |
| 2025-11-21 | 8.24 | 7.81 | -0.47 | -5.68% | 7.77 | 8.27 | 250039 | 19860.62 | 5.52% |
| 2025-11-20 | 8.47 | 8.28 | -0.14 | -1.66% | 8.26 | 8.49 | 145665 | 12168.85 | 3.22% |
| 2025-11-19 | 8.64 | 8.42 | -0.17 | -1.98% | 8.36 | 8.65 | 159456 | 13474.30 | 3.52% |
| 2025-11-18 | 8.84 | 8.59 | -0.21 | -2.39% | 8.53 | 8.84 | 200443 | 17261.30 | 4.43% |
| 2025-11-17 | 8.88 | 8.80 | 0.00 | 0.00% | 8.76 | 8.99 | 185130 | 16337.66 | 4.09% |
| 2025-11-14 | 8.87 | 8.80 | -0.15 | -1.68% | 8.76 | 8.95 | 195037 | 17262.85 | 4.31% |
| 2025-11-13 | 8.99 | 8.95 | -0.05 | -0.56% | 8.84 | 9.03 | 204578 | 18339.02 | 4.52% |
| 2025-11-12 | 9.09 | 9.00 | -0.10 | -1.10% | 8.89 | 9.13 | 240979 | 21642.47 | 5.32% |
| 2025-11-11 | 9.05 | 9.10 | 0.05 | 0.55% | 9.01 | 9.22 | 265199 | 24118.54 | 5.86% |
| 2025-11-10 | 9.09 | 9.05 | 0.03 | 0.33% | 8.91 | 9.11 | 312239 | 28123.84 | 6.89% |
| 2025-11-07 | 9.05 | 9.02 | -0.08 | -0.88% | 9.00 | 9.16 | 297338 | 26905.47 | 6.56% |
| 2025-11-06 | 9.12 | 9.10 | -0.03 | -0.33% | 8.98 | 9.20 | 399273 | 36271.41 | 8.82% |
| 2025-11-05 | 8.71 | 9.13 | 0.32 | 3.63% | 8.68 | 9.22 | 521827 | 46959.59 | 11.52% |
| 2025-11-04 | 8.82 | 8.81 | -0.03 | -0.34% | 8.70 | 8.98 | 339952 | 29999.00 | 7.51% |
| 2025-11-03 | 8.52 | 8.84 | 0.35 | 4.12% | 8.52 | 8.84 | 395718 | 34476.45 | 8.74% |
| 2025-10-31 | 8.55 | 8.49 | -0.03 | -0.35% | 8.47 | 8.58 | 250418 | 21359.74 | 5.53% |
| 2025-10-30 | 8.73 | 8.52 | -0.25 | -2.85% | 8.51 | 8.75 | 345647 | 29790.88 | 7.63% |
| 2025-10-29 | 8.59 | 8.77 | 0.06 | 0.69% | 8.58 | 8.87 | 405292 | 35465.30 | 8.95% |
| 2025-10-28 | 8.60 | 8.71 | 0.11 | 1.28% | 8.58 | 8.83 | 477108 | 41633.37 | 10.53% |
| 2025-10-27 | 8.58 | 8.60 | 0.08 | 0.94% | 8.46 | 8.67 | 563953 | 48512.95 | 12.45% |
| 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% |
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。
