| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 5.66 | 5.50 | -0.28 | -4.84% | 5.33 | 5.79 | 251871 | 13883.93 | 5.56% |
| 2025-04-07 | 6.00 | 5.78 | -0.64 | -9.97% | 5.78 | 6.10 | 159129 | 9288.91 | 3.51% |
| 2025-04-03 | 6.40 | 6.42 | -0.04 | -0.62% | 6.35 | 6.56 | 121339 | 7816.66 | 2.68% |
| 2025-04-02 | 6.58 | 6.46 | -0.12 | -1.82% | 6.45 | 6.61 | 113965 | 7434.63 | 2.52% |
| 2025-04-01 | 6.55 | 6.58 | 0.05 | 0.77% | 6.52 | 6.68 | 110065 | 7278.11 | 2.43% |
| 2025-03-31 | 6.74 | 6.53 | -0.21 | -3.12% | 6.36 | 6.74 | 173417 | 11277.81 | 3.83% |
| 2025-03-28 | 6.89 | 6.74 | -0.18 | -2.60% | 6.70 | 6.98 | 212220 | 14415.35 | 4.69% |
| 2025-03-27 | 7.10 | 6.92 | -0.19 | -2.67% | 6.88 | 7.10 | 221901 | 15421.84 | 4.90% |
| 2025-03-26 | 6.98 | 7.11 | 0.12 | 1.72% | 6.85 | 7.16 | 294879 | 20784.93 | 6.51% |
| 2025-03-25 | 7.04 | 6.99 | -0.03 | -0.43% | 6.93 | 7.22 | 398162 | 28219.05 | 8.79% |
| 2025-03-24 | 7.00 | 7.02 | -0.01 | -0.14% | 6.75 | 7.07 | 296576 | 20497.02 | 6.55% |
| 2025-03-21 | 6.90 | 7.03 | 0.07 | 1.01% | 6.89 | 7.10 | 309920 | 21662.26 | 6.84% |
| 2025-03-20 | 6.80 | 6.96 | 0.17 | 2.50% | 6.75 | 7.19 | 313584 | 21857.41 | 6.92% |
| 2025-03-19 | 6.74 | 6.79 | 0.05 | 0.74% | 6.69 | 6.83 | 154080 | 10446.26 | 3.40% |
| 2025-03-18 | 6.75 | 6.74 | 0.01 | 0.15% | 6.69 | 6.76 | 103074 | 6933.83 | 2.28% |
| 2025-03-17 | 6.75 | 6.73 | -0.02 | -0.30% | 6.72 | 6.78 | 121038 | 8161.22 | 2.67% |
| 2025-03-14 | 6.73 | 6.75 | 0.01 | 0.15% | 6.61 | 6.76 | 171479 | 11485.50 | 3.79% |
| 2025-03-13 | 6.82 | 6.74 | -0.05 | -0.74% | 6.66 | 6.84 | 201058 | 13557.07 | 4.44% |
| 2025-03-12 | 6.70 | 6.79 | 0.17 | 2.57% | 6.66 | 6.84 | 309357 | 20902.47 | 6.83% |
| 2025-03-11 | 6.59 | 6.62 | 0.01 | 0.15% | 6.52 | 6.67 | 139740 | 9205.98 | 3.09% |
| 2025-03-10 | 6.59 | 6.61 | 0.02 | 0.30% | 6.53 | 6.64 | 96812 | 6374.64 | 2.14% |
| 2025-03-07 | 6.59 | 6.59 | -0.04 | -0.60% | 6.55 | 6.68 | 120778 | 7977.74 | 2.67% |
| 2025-03-06 | 6.67 | 6.63 | 0.04 | 0.61% | 6.60 | 6.69 | 159674 | 10591.02 | 3.53% |
| 2025-03-05 | 6.52 | 6.59 | 0.02 | 0.30% | 6.44 | 6.61 | 107320 | 7012.36 | 2.37% |
| 2025-03-04 | 6.37 | 6.57 | 0.18 | 2.82% | 6.34 | 6.57 | 120671 | 7847.02 | 2.66% |
| 2025-03-03 | 6.37 | 6.39 | 0.00 | 0.00% | 6.33 | 6.49 | 91809 | 5893.69 | 2.03% |
| 2025-02-28 | 6.59 | 6.39 | -0.20 | -3.03% | 6.36 | 6.59 | 123657 | 8001.02 | 2.73% |
| 2025-02-27 | 6.61 | 6.59 | -0.03 | -0.45% | 6.46 | 6.66 | 134281 | 8801.81 | 2.96% |
| 2025-02-26 | 6.55 | 6.62 | 0.10 | 1.53% | 6.53 | 6.64 | 128094 | 8458.02 | 2.83% |
| 2025-02-25 | 6.54 | 6.52 | -0.08 | -1.21% | 6.47 | 6.61 | 100324 | 6560.73 | 2.22% |
| 2025-02-24 | 6.55 | 6.60 | 0.05 | 0.76% | 6.47 | 6.65 | 127215 | 8343.92 | 2.81% |
| 2025-02-21 | 6.54 | 6.55 | -0.01 | -0.15% | 6.48 | 6.59 | 120059 | 7853.59 | 2.65% |
| 2025-02-20 | 6.60 | 6.56 | -0.02 | -0.30% | 6.53 | 6.60 | 106859 | 7012.12 | 2.36% |
| 2025-02-19 | 6.49 | 6.58 | 0.09 | 1.39% | 6.46 | 6.60 | 94395 | 6189.49 | 2.08% |
| 2025-02-18 | 6.72 | 6.49 | -0.19 | -2.84% | 6.46 | 6.72 | 160113 | 10586.83 | 3.54% |
| 2025-02-17 | 6.65 | 6.68 | 0.00 | 0.00% | 6.58 | 6.71 | 163127 | 10858.86 | 3.60% |
| 2025-02-14 | 6.58 | 6.68 | 0.07 | 1.06% | 6.54 | 6.79 | 218291 | 14499.35 | 4.82% |
| 2025-02-13 | 6.81 | 6.61 | -0.17 | -2.51% | 6.60 | 6.84 | 201214 | 13437.41 | 4.44% |
| 2025-02-12 | 6.76 | 6.78 | -0.03 | -0.44% | 6.70 | 6.85 | 207046 | 14032.60 | 4.57% |
| 2025-02-11 | 6.69 | 6.81 | 0.06 | 0.89% | 6.65 | 6.84 | 376444 | 25489.88 | 8.31% |
| 2025-02-10 | 6.58 | 6.75 | 0.17 | 2.58% | 6.41 | 6.79 | 472180 | 31401.23 | 10.43% |
| 2025-02-07 | 6.30 | 6.58 | 0.38 | 6.13% | 6.21 | 6.82 | 584430 | 38547.96 | 12.90% |
| 2025-02-06 | 6.05 | 6.20 | 0.18 | 2.99% | 5.98 | 6.20 | 135329 | 8283.77 | 2.99% |
| 2025-02-05 | 6.08 | 6.02 | 0.01 | 0.17% | 5.98 | 6.08 | 87466 | 5265.36 | 1.93% |
| 2025-01-27 | 6.12 | 6.01 | -0.07 | -1.15% | 6.01 | 6.23 | 124624 | 7612.29 | 2.75% |
| 2025-01-24 | 6.13 | 6.08 | -0.04 | -0.65% | 6.04 | 6.15 | 114053 | 6934.94 | 2.52% |
| 2025-01-23 | 6.27 | 6.12 | -0.03 | -0.49% | 6.12 | 6.31 | 116605 | 7271.39 | 2.57% |
| 2025-01-22 | 6.19 | 6.15 | -0.05 | -0.81% | 6.12 | 6.26 | 86735 | 5360.81 | 1.92% |
| 2025-01-21 | 6.28 | 6.20 | -0.07 | -1.12% | 6.14 | 6.31 | 96037 | 5963.42 | 2.12% |
| 2025-01-20 | 6.27 | 6.27 | -0.02 | -0.32% | 6.21 | 6.38 | 160596 | 10085.08 | 3.55% |
| 2025-01-17 | 6.22 | 6.29 | 0.04 | 0.64% | 6.21 | 6.40 | 106642 | 6712.17 | 2.35% |
| 2025-01-16 | 6.29 | 6.25 | 0.01 | 0.16% | 6.20 | 6.39 | 108454 | 6806.57 | 2.39% |
| 2025-01-15 | 6.35 | 6.24 | -0.10 | -1.58% | 6.23 | 6.38 | 110747 | 6947.70 | 2.45% |
| 2025-01-14 | 6.06 | 6.34 | 0.33 | 5.49% | 6.03 | 6.34 | 165943 | 10357.27 | 3.66% |
| 2025-01-13 | 6.03 | 6.01 | -0.13 | -2.12% | 5.87 | 6.12 | 135768 | 8141.26 | 3.00% |
| 2025-01-10 | 6.32 | 6.14 | -0.25 | -3.91% | 6.12 | 6.44 | 171133 | 10745.95 | 3.78% |
| 2025-01-09 | 6.17 | 6.39 | 0.17 | 2.73% | 6.14 | 6.65 | 243612 | 15580.28 | 5.38% |
| 2025-01-08 | 6.39 | 6.22 | -0.22 | -3.42% | 6.00 | 6.39 | 200940 | 12458.28 | 4.44% |
| 2025-01-07 | 6.15 | 6.44 | 0.27 | 4.38% | 6.13 | 6.44 | 207674 | 13060.88 | 4.59% |
| 2025-01-06 | 5.95 | 6.17 | 0.16 | 2.66% | 5.76 | 6.35 | 258985 | 15742.36 | 5.72% |
| 2025-01-03 | 6.46 | 6.01 | -0.34 | -5.35% | 5.99 | 6.76 | 321097 | 20083.26 | 7.09% |
| 2025-01-02 | 6.75 | 6.35 | -0.47 | -6.89% | 6.28 | 6.81 | 376682 | 24638.51 | 8.32% |
| 2024-12-31 | 7.14 | 6.82 | -0.55 | -7.46% | 6.78 | 7.19 | 497718 | 34659.81 | 10.99% |
| 2024-12-30 | 7.19 | 7.37 | 0.11 | 1.52% | 6.90 | 7.48 | 865050 | 62480.56 | 19.10% |
| 2024-12-27 | 7.26 | 7.26 | 0.66 | 10.00% | 7.26 | 7.26 | 208393 | 15129.34 | 4.60% |
| 2024-12-26 | 6.48 | 6.60 | 0.10 | 1.54% | 6.45 | 6.69 | 90407 | 5978.90 | 2.00% |
| 2024-12-25 | 6.72 | 6.50 | -0.22 | -3.27% | 6.44 | 6.74 | 108700 | 7097.12 | 2.40% |
| 2024-12-24 | 6.53 | 6.72 | 0.23 | 3.54% | 6.52 | 6.74 | 144765 | 9639.75 | 3.20% |
| 2024-12-23 | 6.79 | 6.49 | -0.34 | -4.98% | 6.46 | 6.86 | 149202 | 9860.75 | 3.29% |
| 2024-12-20 | 6.80 | 6.83 | -0.05 | -0.73% | 6.77 | 6.96 | 171486 | 11701.88 | 3.79% |
| 2024-12-19 | 6.66 | 6.88 | 0.09 | 1.33% | 6.65 | 6.99 | 223993 | 15290.71 | 4.95% |
| 2024-12-18 | 6.66 | 6.79 | 0.20 | 3.03% | 6.58 | 6.93 | 174697 | 11874.70 | 3.86% |
| 2024-12-17 | 6.90 | 6.59 | -0.28 | -4.08% | 6.57 | 6.96 | 149844 | 10074.19 | 3.31% |
| 2024-12-16 | 6.90 | 6.87 | 0.10 | 1.48% | 6.84 | 7.10 | 205548 | 14228.71 | 4.54% |
| 2024-12-13 | 6.80 | 6.77 | -0.09 | -1.31% | 6.73 | 6.97 | 131803 | 9016.74 | 2.91% |
| 2024-12-12 | 6.82 | 6.86 | 0.01 | 0.15% | 6.78 | 6.86 | 83233 | 5688.02 | 1.84% |
| 2024-12-11 | 6.75 | 6.85 | 0.06 | 0.88% | 6.75 | 6.87 | 88886 | 6047.29 | 1.96% |
| 2024-12-10 | 6.96 | 6.79 | -0.05 | -0.73% | 6.79 | 7.00 | 150193 | 10316.43 | 3.32% |
| 2024-12-09 | 6.79 | 6.84 | 0.05 | 0.74% | 6.76 | 6.86 | 131780 | 8983.62 | 2.91% |
| 2024-12-06 | 6.81 | 6.79 | -0.03 | -0.44% | 6.72 | 6.86 | 151727 | 10289.63 | 3.35% |
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。
