| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.00 | 14.95 | -0.19 | -1.25% | 14.76 | 15.25 | 39904 | 5977.19 | 2.46% |
| 2025-04-02 | 15.06 | 15.14 | 0.13 | 0.87% | 14.98 | 15.35 | 38829 | 5902.49 | 2.40% |
| 2025-04-01 | 15.10 | 15.01 | -0.05 | -0.33% | 14.94 | 15.29 | 41559 | 6274.83 | 2.56% |
| 2025-03-31 | 15.17 | 15.06 | -0.31 | -2.02% | 14.61 | 15.30 | 65322 | 9736.83 | 4.03% |
| 2025-03-28 | 15.80 | 15.37 | -0.50 | -3.15% | 15.33 | 16.00 | 66249 | 10294.58 | 4.09% |
| 2025-03-27 | 16.35 | 15.87 | -0.60 | -3.64% | 15.80 | 16.43 | 74385 | 11879.04 | 4.59% |
| 2025-03-26 | 16.00 | 16.47 | 0.35 | 2.17% | 15.99 | 16.73 | 83443 | 13759.16 | 5.15% |
| 2025-03-25 | 15.99 | 16.12 | -0.03 | -0.19% | 15.84 | 16.71 | 78370 | 12788.38 | 4.84% |
| 2025-03-24 | 16.76 | 16.15 | -0.72 | -4.27% | 15.61 | 17.00 | 123115 | 19926.28 | 7.60% |
| 2025-03-21 | 17.51 | 16.87 | -0.64 | -3.66% | 16.75 | 17.51 | 130788 | 22267.87 | 8.07% |
| 2025-03-20 | 17.12 | 17.51 | 0.33 | 1.92% | 17.06 | 18.18 | 185403 | 32458.52 | 11.44% |
| 2025-03-19 | 17.00 | 17.18 | 0.05 | 0.29% | 16.95 | 17.46 | 138178 | 23844.79 | 8.53% |
| 2025-03-18 | 16.89 | 17.13 | 0.37 | 2.21% | 16.79 | 17.40 | 112772 | 19191.82 | 6.96% |
| 2025-03-17 | 17.02 | 16.76 | -0.32 | -1.87% | 16.63 | 17.02 | 90054 | 15097.81 | 5.56% |
| 2025-03-14 | 17.01 | 17.08 | -0.10 | -0.58% | 16.60 | 17.17 | 143501 | 24233.20 | 8.86% |
| 2025-03-13 | 17.23 | 17.18 | -0.31 | -1.77% | 16.77 | 17.54 | 161150 | 27531.01 | 9.95% |
| 2025-03-12 | 16.97 | 17.49 | 0.59 | 3.49% | 16.81 | 17.80 | 237591 | 41116.10 | 14.66% |
| 2025-03-11 | 16.32 | 16.90 | 0.20 | 1.20% | 16.30 | 16.99 | 189581 | 31881.16 | 11.70% |
| 2025-03-10 | 16.55 | 16.70 | 0.44 | 2.71% | 16.41 | 16.88 | 172818 | 28828.19 | 10.67% |
| 2025-03-07 | 16.32 | 16.26 | -0.18 | -1.09% | 16.13 | 16.55 | 93685 | 15316.80 | 5.78% |
| 2025-03-06 | 16.51 | 16.44 | -0.04 | -0.24% | 16.29 | 16.64 | 147071 | 24227.85 | 9.08% |
| 2025-03-05 | 15.78 | 16.48 | 0.71 | 4.50% | 15.70 | 17.34 | 199320 | 32778.55 | 12.30% |
| 2025-03-04 | 15.28 | 15.77 | 0.32 | 2.07% | 15.27 | 15.85 | 58431 | 9160.73 | 3.61% |
| 2025-03-03 | 15.45 | 15.45 | 0.05 | 0.32% | 15.30 | 15.78 | 62917 | 9800.49 | 3.88% |
| 2025-02-28 | 16.00 | 15.40 | -0.76 | -4.70% | 15.38 | 16.15 | 80546 | 12611.17 | 4.97% |
| 2025-02-27 | 16.34 | 16.16 | -0.17 | -1.04% | 15.85 | 16.45 | 93244 | 15035.28 | 5.75% |
| 2025-02-26 | 16.08 | 16.33 | 0.25 | 1.55% | 16.01 | 16.55 | 139816 | 22854.62 | 8.63% |
| 2025-02-25 | 15.98 | 16.08 | 0.01 | 0.06% | 15.82 | 16.20 | 80150 | 12861.56 | 4.95% |
| 2025-02-24 | 16.17 | 16.07 | -0.15 | -0.92% | 15.81 | 16.28 | 91595 | 14718.50 | 5.65% |
| 2025-02-21 | 16.15 | 16.22 | -0.03 | -0.18% | 16.10 | 16.34 | 125841 | 20368.75 | 7.77% |
| 2025-02-20 | 15.95 | 16.25 | 0.31 | 1.94% | 15.85 | 16.39 | 166548 | 26952.60 | 10.28% |
| 2025-02-19 | 15.49 | 15.94 | 0.46 | 2.97% | 15.41 | 15.97 | 100673 | 15947.61 | 6.21% |
| 2025-02-18 | 15.99 | 15.48 | -0.41 | -2.58% | 15.37 | 16.02 | 86245 | 13532.71 | 5.32% |
| 2025-02-17 | 15.72 | 15.89 | 0.33 | 2.12% | 15.55 | 15.90 | 91311 | 14363.20 | 5.64% |
| 2025-02-14 | 15.66 | 15.56 | -0.10 | -0.64% | 15.46 | 15.85 | 68924 | 10731.18 | 4.25% |
| 2025-02-13 | 16.14 | 15.66 | -0.50 | -3.09% | 15.66 | 16.14 | 106282 | 16805.47 | 6.56% |
| 2025-02-12 | 15.88 | 16.16 | 0.27 | 1.70% | 15.69 | 16.21 | 149919 | 24064.66 | 9.25% |
| 2025-02-11 | 16.00 | 15.89 | -0.09 | -0.56% | 15.82 | 16.14 | 132170 | 21075.30 | 8.16% |
| 2025-02-10 | 15.91 | 15.98 | 0.00 | 0.00% | 15.55 | 16.20 | 191602 | 30262.85 | 11.83% |
| 2025-02-07 | 16.48 | 15.98 | 0.14 | 0.88% | 15.72 | 16.77 | 331049 | 53755.60 | 20.43% |
| 2025-02-06 | 14.47 | 15.84 | 1.44 | 10.00% | 14.34 | 15.84 | 109384 | 16657.46 | 6.75% |
| 2025-02-05 | 14.29 | 14.40 | 0.24 | 1.69% | 14.25 | 14.54 | 53627 | 7727.55 | 3.31% |
| 2025-01-27 | 14.68 | 14.16 | -0.51 | -3.48% | 14.04 | 14.80 | 68979 | 9865.96 | 4.26% |
| 2025-01-24 | 14.45 | 14.67 | 0.08 | 0.55% | 14.33 | 14.72 | 78094 | 11371.78 | 4.82% |
| 2025-01-23 | 14.74 | 14.59 | 0.09 | 0.62% | 14.50 | 15.28 | 121945 | 18036.15 | 7.53% |
| 2025-01-22 | 14.47 | 14.50 | 0.03 | 0.21% | 14.24 | 14.83 | 91249 | 13276.59 | 5.63% |
| 2025-01-21 | 14.43 | 14.47 | 0.12 | 0.84% | 14.16 | 14.58 | 57096 | 8202.23 | 3.52% |
| 2025-01-20 | 14.29 | 14.35 | 0.25 | 1.77% | 14.03 | 14.41 | 65851 | 9400.42 | 4.06% |
| 2025-01-17 | 14.37 | 14.10 | -0.27 | -1.88% | 14.01 | 14.47 | 59325 | 8393.44 | 3.66% |
| 2025-01-16 | 14.17 | 14.37 | 0.30 | 2.13% | 14.11 | 14.60 | 100783 | 14477.03 | 6.22% |
| 2025-01-15 | 14.01 | 14.07 | 0.01 | 0.07% | 14.01 | 14.36 | 100502 | 14218.10 | 6.20% |
| 2025-01-14 | 13.04 | 14.06 | 1.09 | 8.40% | 13.03 | 14.09 | 133666 | 18346.93 | 8.25% |
| 2025-01-13 | 13.00 | 12.97 | -0.33 | -2.48% | 12.60 | 13.17 | 81135 | 10460.76 | 5.01% |
| 2025-01-10 | 13.78 | 13.30 | -0.58 | -4.18% | 13.30 | 14.26 | 120569 | 16669.72 | 7.44% |
| 2025-01-09 | 13.60 | 13.88 | 0.19 | 1.39% | 13.45 | 14.29 | 120726 | 16800.94 | 7.45% |
| 2025-01-08 | 13.93 | 13.69 | -0.38 | -2.70% | 13.15 | 13.97 | 122314 | 16606.91 | 7.55% |
| 2025-01-07 | 14.00 | 14.07 | 0.22 | 1.59% | 13.30 | 14.32 | 131817 | 18142.27 | 8.14% |
| 2025-01-06 | 14.53 | 13.85 | -1.54 | -10.01% | 13.85 | 14.97 | 174523 | 24536.67 | 10.77% |
| 2025-01-03 | 16.94 | 15.39 | -1.71 | -10.00% | 15.39 | 16.98 | 176554 | 27797.43 | 10.90% |
| 2025-01-02 | 16.74 | 17.10 | -0.04 | -0.23% | 16.28 | 18.85 | 185274 | 31965.17 | 11.43% |
| 2024-12-31 | 17.40 | 17.14 | -0.59 | -3.33% | 16.62 | 17.40 | 171321 | 29095.16 | 10.57% |
| 2024-12-30 | 16.85 | 17.73 | 0.43 | 2.49% | 16.83 | 17.77 | 272190 | 47449.88 | 16.80% |
| 2024-12-27 | 16.99 | 17.30 | 0.24 | 1.41% | 16.88 | 18.27 | 355923 | 62344.19 | 21.97% |
| 2024-12-26 | 16.70 | 17.06 | 0.47 | 2.83% | 16.70 | 17.34 | 299210 | 50913.72 | 18.47% |
| 2024-12-25 | 17.47 | 16.59 | -0.64 | -3.71% | 16.43 | 17.74 | 314020 | 52945.41 | 19.38% |
| 2024-12-24 | 15.67 | 17.23 | 1.57 | 10.03% | 15.67 | 17.23 | 192033 | 32815.13 | 11.85% |
| 2024-12-23 | 16.19 | 15.66 | -0.43 | -2.67% | 15.32 | 16.46 | 147695 | 23203.11 | 9.12% |
| 2024-12-20 | 16.23 | 16.09 | -0.71 | -4.23% | 16.03 | 16.57 | 223813 | 36428.44 | 13.81% |
| 2024-12-19 | 16.32 | 16.80 | 0.01 | 0.06% | 16.11 | 17.31 | 387447 | 64953.27 | 23.91% |
| 2024-12-18 | 15.28 | 16.79 | 1.53 | 10.03% | 15.28 | 16.79 | 181937 | 30361.26 | 11.23% |
| 2024-12-17 | 16.24 | 15.26 | -1.03 | -6.32% | 15.14 | 16.42 | 201037 | 31385.19 | 12.41% |
| 2024-12-16 | 16.63 | 16.29 | -0.01 | -0.06% | 16.00 | 17.47 | 432119 | 72586.23 | 26.67% |
| 2024-12-13 | 14.70 | 16.30 | 1.48 | 9.99% | 14.63 | 16.30 | 191141 | 30580.04 | 11.80% |
| 2024-12-12 | 14.80 | 14.82 | 0.00 | 0.00% | 14.55 | 14.82 | 73024 | 10745.58 | 4.51% |
| 2024-12-11 | 14.77 | 14.82 | -0.01 | -0.07% | 14.63 | 14.85 | 79136 | 11659.42 | 4.88% |
| 2024-12-10 | 15.28 | 14.83 | -0.08 | -0.54% | 14.78 | 15.34 | 93563 | 14041.78 | 5.77% |
| 2024-12-09 | 15.11 | 14.91 | -0.24 | -1.58% | 14.70 | 15.20 | 84260 | 12586.17 | 5.20% |
| 2024-12-06 | 15.21 | 15.15 | -0.27 | -1.75% | 14.90 | 15.35 | 128957 | 19470.14 | 7.96% |
| 2024-12-05 | 15.16 | 15.42 | 0.45 | 3.01% | 14.82 | 15.60 | 182720 | 27739.24 | 11.28% |
| 2024-12-04 | 14.66 | 14.97 | 0.17 | 1.15% | 14.53 | 15.05 | 134484 | 19993.08 | 8.30% |
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。
