| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.26 | 16.28 | -0.02 | -0.12% | 15.86 | 16.45 | 42642 | 6858.79 | 2.63% |
| 2025-12-16 | 16.78 | 16.30 | -0.48 | -2.86% | 16.22 | 16.78 | 29226 | 4786.74 | 1.80% |
| 2025-12-15 | 16.57 | 16.78 | 0.19 | 1.15% | 16.50 | 16.98 | 24657 | 4135.50 | 1.52% |
| 2025-12-12 | 16.69 | 16.59 | -0.13 | -0.78% | 16.57 | 17.02 | 27983 | 4709.63 | 1.73% |
| 2025-12-11 | 17.02 | 16.72 | -0.29 | -1.70% | 16.72 | 17.13 | 26047 | 4400.26 | 1.61% |
| 2025-12-10 | 17.11 | 17.01 | -0.12 | -0.70% | 16.92 | 17.29 | 22082 | 3758.28 | 1.36% |
| 2025-12-09 | 17.34 | 17.13 | -0.20 | -1.15% | 17.12 | 17.37 | 23962 | 4128.35 | 1.48% |
| 2025-12-08 | 17.49 | 17.33 | -0.06 | -0.35% | 17.27 | 17.58 | 35687 | 6199.16 | 2.20% |
| 2025-12-05 | 16.70 | 17.39 | 0.60 | 3.57% | 16.64 | 17.42 | 48853 | 8386.96 | 3.02% |
| 2025-12-04 | 16.85 | 16.79 | -0.06 | -0.36% | 16.60 | 17.00 | 24850 | 4176.51 | 1.53% |
| 2025-12-03 | 17.11 | 16.85 | -0.13 | -0.77% | 16.78 | 17.11 | 26274 | 4436.31 | 1.62% |
| 2025-12-02 | 17.12 | 16.98 | -0.17 | -0.99% | 16.90 | 17.15 | 25799 | 4384.22 | 1.59% |
| 2025-12-01 | 17.10 | 17.15 | 0.05 | 0.29% | 17.01 | 17.37 | 26643 | 4591.91 | 1.64% |
| 2025-11-28 | 16.85 | 17.10 | 0.26 | 1.54% | 16.77 | 17.11 | 24268 | 4117.19 | 1.50% |
| 2025-11-27 | 16.74 | 16.84 | 0.15 | 0.90% | 16.63 | 16.88 | 26460 | 4444.94 | 1.63% |
| 2025-11-26 | 16.78 | 16.69 | -0.09 | -0.54% | 16.66 | 17.04 | 32704 | 5521.01 | 2.02% |
| 2025-11-25 | 16.82 | 16.78 | 0.07 | 0.42% | 16.73 | 17.03 | 29939 | 5051.48 | 1.85% |
| 2025-11-24 | 16.39 | 16.71 | 0.41 | 2.52% | 16.39 | 16.81 | 36633 | 6076.17 | 2.26% |
| 2025-11-21 | 17.05 | 16.30 | -0.91 | -5.29% | 16.22 | 17.23 | 56292 | 9331.53 | 3.47% |
| 2025-11-20 | 17.57 | 17.21 | -0.09 | -0.52% | 17.12 | 17.61 | 27890 | 4824.03 | 1.72% |
| 2025-11-19 | 17.62 | 17.30 | -0.32 | -1.82% | 17.16 | 17.69 | 34180 | 5935.74 | 2.11% |
| 2025-11-18 | 17.79 | 17.62 | -0.31 | -1.73% | 17.56 | 17.87 | 40554 | 7160.75 | 2.50% |
| 2025-11-17 | 17.85 | 17.93 | 0.00 | 0.00% | 17.73 | 18.01 | 32873 | 5882.65 | 2.03% |
| 2025-11-14 | 17.80 | 17.93 | 0.09 | 0.50% | 17.71 | 18.17 | 33158 | 5967.66 | 2.05% |
| 2025-11-13 | 17.84 | 17.84 | -0.01 | -0.06% | 17.63 | 17.97 | 34221 | 6101.51 | 2.11% |
| 2025-11-12 | 18.13 | 17.85 | -0.32 | -1.76% | 17.74 | 18.14 | 43635 | 7810.26 | 2.69% |
| 2025-11-11 | 18.16 | 18.17 | 0.08 | 0.44% | 18.00 | 18.39 | 37262 | 6806.31 | 2.30% |
| 2025-11-10 | 18.47 | 18.09 | -0.31 | -1.68% | 18.07 | 18.47 | 50409 | 9171.87 | 3.11% |
| 2025-11-07 | 18.51 | 18.40 | -0.18 | -0.97% | 18.37 | 18.69 | 37240 | 6886.26 | 2.30% |
| 2025-11-06 | 18.50 | 18.58 | 0.12 | 0.65% | 18.25 | 18.60 | 47591 | 8798.18 | 2.94% |
| 2025-11-05 | 18.15 | 18.46 | 0.21 | 1.15% | 18.14 | 18.52 | 44443 | 8149.68 | 2.74% |
| 2025-11-04 | 18.76 | 18.25 | -0.41 | -2.20% | 18.16 | 18.76 | 63434 | 11688.68 | 3.92% |
| 2025-11-03 | 18.38 | 18.66 | 0.29 | 1.58% | 18.36 | 18.74 | 59614 | 11109.62 | 3.68% |
| 2025-10-31 | 18.24 | 18.37 | 0.11 | 0.60% | 18.20 | 18.59 | 49240 | 9088.14 | 3.04% |
| 2025-10-30 | 18.37 | 18.26 | -0.10 | -0.54% | 18.24 | 18.75 | 62591 | 11573.92 | 3.86% |
| 2025-10-29 | 18.37 | 18.36 | -0.18 | -0.97% | 18.23 | 18.46 | 45791 | 8395.45 | 2.83% |
| 2025-10-28 | 18.36 | 18.54 | 0.26 | 1.42% | 18.25 | 18.66 | 58338 | 10755.25 | 3.60% |
| 2025-10-27 | 18.30 | 18.28 | 0.03 | 0.16% | 18.14 | 18.41 | 46281 | 8459.06 | 2.86% |
| 2025-10-24 | 18.30 | 18.25 | -0.09 | -0.49% | 18.13 | 18.38 | 55457 | 10112.19 | 3.42% |
| 2025-10-23 | 18.11 | 18.34 | 0.23 | 1.27% | 17.85 | 18.35 | 57488 | 10429.65 | 3.55% |
| 2025-10-22 | 17.80 | 18.11 | 0.27 | 1.51% | 17.69 | 18.23 | 50806 | 9185.81 | 3.14% |
| 2025-10-21 | 17.52 | 17.84 | 0.27 | 1.54% | 17.43 | 17.87 | 34592 | 6126.34 | 2.13% |
| 2025-10-20 | 17.27 | 17.57 | 0.56 | 3.29% | 17.24 | 17.63 | 48938 | 8564.90 | 3.02% |
| 2025-10-17 | 17.60 | 17.01 | -0.68 | -3.84% | 16.99 | 17.75 | 45952 | 7942.32 | 2.84% |
| 2025-10-16 | 17.95 | 17.69 | -0.26 | -1.45% | 17.61 | 18.08 | 37955 | 6767.26 | 2.34% |
| 2025-10-15 | 17.73 | 17.95 | 0.67 | 3.88% | 17.45 | 17.95 | 65280 | 11569.11 | 4.03% |
| 2025-10-14 | 17.71 | 17.28 | -0.37 | -2.10% | 17.21 | 17.88 | 54270 | 9486.56 | 3.35% |
| 2025-10-13 | 17.08 | 17.65 | -0.15 | -0.84% | 16.71 | 17.68 | 60771 | 10554.63 | 3.75% |
| 2025-10-10 | 17.78 | 17.80 | -0.04 | -0.22% | 17.74 | 18.10 | 58130 | 10407.85 | 3.59% |
| 2025-10-09 | 18.00 | 17.84 | -0.14 | -0.78% | 17.79 | 18.08 | 58950 | 10544.39 | 3.64% |
| 2025-09-30 | 18.41 | 17.98 | -0.28 | -1.53% | 17.98 | 18.41 | 45494 | 8241.33 | 2.81% |
| 2025-09-29 | 18.03 | 18.26 | 0.20 | 1.11% | 17.69 | 18.40 | 47716 | 8675.91 | 2.94% |
| 2025-09-26 | 18.03 | 18.06 | 0.00 | 0.00% | 17.91 | 18.35 | 47861 | 8681.35 | 2.95% |
| 2025-09-25 | 18.41 | 18.06 | -0.40 | -2.17% | 18.04 | 18.48 | 50482 | 9199.90 | 3.12% |
| 2025-09-24 | 18.35 | 18.46 | 0.25 | 1.37% | 17.98 | 18.46 | 52345 | 9576.33 | 3.23% |
| 2025-09-23 | 18.40 | 18.21 | -0.22 | -1.19% | 17.65 | 18.58 | 73177 | 13155.79 | 4.52% |
| 2025-09-22 | 18.36 | 18.43 | -0.02 | -0.11% | 18.20 | 18.62 | 44974 | 8259.12 | 2.78% |
| 2025-09-19 | 18.85 | 18.45 | -0.50 | -2.64% | 18.37 | 19.01 | 64910 | 12057.05 | 4.01% |
| 2025-09-18 | 19.38 | 18.95 | -0.32 | -1.66% | 18.66 | 19.41 | 118127 | 22630.17 | 7.29% |
| 2025-09-17 | 18.91 | 19.27 | 0.25 | 1.31% | 18.80 | 19.55 | 145955 | 28218.25 | 9.01% |
| 2025-09-16 | 18.26 | 19.02 | 0.62 | 3.37% | 18.21 | 19.07 | 100999 | 18952.79 | 6.23% |
| 2025-09-15 | 18.56 | 18.40 | -0.23 | -1.23% | 18.30 | 18.76 | 64247 | 11870.55 | 3.97% |
| 2025-09-12 | 18.85 | 18.63 | -0.27 | -1.43% | 18.61 | 19.10 | 80330 | 15146.02 | 4.96% |
| 2025-09-11 | 18.50 | 18.90 | 0.31 | 1.67% | 18.32 | 18.92 | 68551 | 12820.39 | 4.23% |
| 2025-09-10 | 18.68 | 18.59 | -0.13 | -0.69% | 18.38 | 18.71 | 45701 | 8484.44 | 2.82% |
| 2025-09-09 | 18.80 | 18.72 | -0.13 | -0.69% | 18.53 | 18.99 | 61499 | 11527.13 | 3.80% |
| 2025-09-08 | 18.65 | 18.85 | 0.22 | 1.18% | 18.53 | 18.87 | 66688 | 12502.88 | 4.12% |
| 2025-09-05 | 18.01 | 18.63 | 0.63 | 3.50% | 17.93 | 18.64 | 69198 | 12711.36 | 4.27% |
| 2025-09-04 | 17.93 | 18.00 | 0.07 | 0.39% | 17.65 | 18.28 | 64820 | 11708.56 | 4.00% |
| 2025-09-03 | 18.50 | 17.93 | -0.53 | -2.87% | 17.81 | 18.58 | 72652 | 13199.60 | 4.48% |
| 2025-09-02 | 18.86 | 18.46 | -0.40 | -2.12% | 18.06 | 18.86 | 90866 | 16705.14 | 5.61% |
| 2025-09-01 | 18.57 | 18.86 | 0.19 | 1.02% | 18.57 | 19.00 | 77369 | 14540.12 | 4.78% |
| 2025-08-29 | 18.70 | 18.67 | -0.15 | -0.80% | 18.51 | 19.15 | 99529 | 18765.84 | 6.14% |
| 2025-08-28 | 18.41 | 18.82 | 0.40 | 2.17% | 18.04 | 18.83 | 115561 | 21393.17 | 7.13% |
| 2025-08-27 | 19.01 | 18.42 | -0.68 | -3.56% | 18.40 | 19.09 | 134625 | 25340.40 | 8.31% |
| 2025-08-26 | 19.00 | 19.10 | 0.06 | 0.32% | 18.80 | 19.33 | 116707 | 22276.01 | 7.20% |
| 2025-08-25 | 19.20 | 19.04 | -0.15 | -0.78% | 19.01 | 19.33 | 157910 | 30218.80 | 9.75% |
| 2025-08-22 | 19.52 | 19.19 | -0.34 | -1.74% | 18.96 | 19.52 | 205514 | 39353.27 | 12.68% |
| 2025-08-21 | 21.32 | 19.53 | -1.51 | -7.18% | 19.33 | 21.59 | 426490 | 84900.35 | 26.32% |
| 2025-08-20 | 19.50 | 21.04 | 1.91 | 9.98% | 19.41 | 21.04 | 116011 | 23602.72 | 7.16% |
通达动力(002576)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。
