| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.88 | 15.97 | 0.05 | 0.31% | 15.81 | 16.18 | 137156 | 21934.44 | 4.37% |
| 2025-07-31 | 16.05 | 15.92 | -0.20 | -1.24% | 15.87 | 16.58 | 244337 | 39656.04 | 7.79% |
| 2025-07-30 | 16.41 | 16.12 | -0.13 | -0.80% | 15.89 | 16.43 | 162831 | 26166.15 | 5.19% |
| 2025-07-29 | 16.10 | 16.25 | 0.05 | 0.31% | 15.92 | 16.26 | 143445 | 23083.60 | 4.57% |
| 2025-07-28 | 15.75 | 16.20 | 0.45 | 2.86% | 15.70 | 16.25 | 230601 | 36984.56 | 7.35% |
| 2025-07-25 | 15.72 | 15.75 | 0.05 | 0.32% | 15.59 | 15.90 | 115022 | 18108.89 | 3.67% |
| 2025-07-24 | 15.67 | 15.70 | 0.04 | 0.26% | 15.55 | 15.75 | 135302 | 21147.30 | 4.31% |
| 2025-07-23 | 15.67 | 15.66 | -0.08 | -0.51% | 15.51 | 15.76 | 95374 | 14918.68 | 3.04% |
| 2025-07-22 | 15.78 | 15.74 | -0.11 | -0.69% | 15.61 | 16.06 | 151585 | 23919.41 | 4.83% |
| 2025-07-21 | 15.97 | 15.85 | -0.13 | -0.81% | 15.67 | 15.97 | 174551 | 27559.66 | 5.56% |
| 2025-07-18 | 16.00 | 15.98 | 0.08 | 0.50% | 15.77 | 16.26 | 249017 | 39915.09 | 7.94% |
| 2025-07-17 | 15.50 | 15.90 | 0.31 | 1.99% | 15.50 | 16.02 | 246530 | 39118.13 | 7.86% |
| 2025-07-16 | 15.50 | 15.59 | -0.05 | -0.32% | 15.50 | 15.85 | 193508 | 30297.39 | 6.17% |
| 2025-07-15 | 15.23 | 15.64 | 0.39 | 2.56% | 15.23 | 15.99 | 337946 | 53039.55 | 10.77% |
| 2025-07-14 | 15.17 | 15.25 | 0.01 | 0.07% | 15.07 | 15.28 | 92422 | 14049.40 | 2.95% |
| 2025-07-11 | 15.40 | 15.24 | -0.21 | -1.36% | 15.20 | 15.50 | 121385 | 18572.38 | 3.87% |
| 2025-07-10 | 15.89 | 15.45 | -0.08 | -0.52% | 15.38 | 15.96 | 224104 | 34934.77 | 7.14% |
| 2025-07-09 | 14.78 | 15.53 | 0.71 | 4.79% | 14.75 | 15.77 | 351699 | 54140.53 | 11.21% |
| 2025-07-08 | 14.51 | 14.82 | -0.11 | -0.74% | 14.01 | 14.98 | 302260 | 43974.03 | 9.63% |
| 2025-07-07 | 15.08 | 14.93 | -0.16 | -1.06% | 14.77 | 15.08 | 79354 | 11835.54 | 2.53% |
| 2025-07-04 | 15.30 | 15.09 | -0.31 | -2.01% | 15.05 | 15.62 | 97729 | 14910.79 | 3.11% |
| 2025-07-03 | 15.08 | 15.40 | 0.22 | 1.45% | 15.08 | 15.55 | 116237 | 17903.64 | 3.70% |
| 2025-07-02 | 15.36 | 15.18 | -0.20 | -1.30% | 15.04 | 15.36 | 89712 | 13578.35 | 2.86% |
| 2025-07-01 | 15.48 | 15.38 | -0.11 | -0.71% | 15.23 | 15.48 | 101506 | 15588.36 | 3.23% |
| 2025-06-30 | 15.40 | 15.49 | 0.08 | 0.52% | 15.36 | 15.62 | 143926 | 22287.22 | 4.59% |
| 2025-06-27 | 15.39 | 15.41 | 0.16 | 1.05% | 15.19 | 15.60 | 253570 | 39171.43 | 8.08% |
| 2025-06-26 | 15.08 | 15.25 | 0.09 | 0.59% | 15.00 | 15.38 | 174993 | 26634.15 | 5.58% |
| 2025-06-25 | 15.14 | 15.16 | 0.18 | 1.20% | 15.00 | 15.47 | 159274 | 24076.28 | 5.08% |
| 2025-06-24 | 14.53 | 14.98 | 0.48 | 3.31% | 14.51 | 15.05 | 157658 | 23431.35 | 5.02% |
| 2025-06-23 | 14.20 | 14.50 | -0.09 | -0.62% | 13.98 | 14.54 | 148998 | 21301.20 | 4.75% |
| 2025-06-20 | 14.27 | 14.59 | 0.31 | 2.17% | 13.88 | 15.10 | 249244 | 36288.74 | 7.94% |
| 2025-06-19 | 14.52 | 14.28 | -0.29 | -1.99% | 14.22 | 14.73 | 73342 | 10576.49 | 2.34% |
| 2025-06-18 | 14.47 | 14.57 | 0.03 | 0.21% | 14.38 | 14.59 | 52980 | 7681.42 | 1.69% |
| 2025-06-17 | 14.66 | 14.54 | -0.09 | -0.62% | 14.45 | 14.75 | 59328 | 8619.49 | 1.89% |
| 2025-06-16 | 14.30 | 14.63 | 0.26 | 1.81% | 14.28 | 14.80 | 88281 | 12949.00 | 2.81% |
| 2025-06-13 | 14.72 | 14.37 | -0.49 | -3.30% | 14.33 | 14.83 | 103191 | 14986.48 | 3.29% |
| 2025-06-12 | 14.51 | 14.86 | 0.24 | 1.64% | 14.50 | 15.10 | 148280 | 22100.73 | 4.73% |
| 2025-06-11 | 14.65 | 14.62 | -0.03 | -0.20% | 14.53 | 14.75 | 62370 | 9138.12 | 1.99% |
| 2025-06-10 | 14.88 | 14.65 | -0.23 | -1.55% | 14.50 | 14.99 | 101597 | 14953.92 | 3.24% |
| 2025-06-09 | 14.69 | 14.88 | 0.18 | 1.22% | 14.61 | 14.97 | 93529 | 13856.60 | 2.98% |
| 2025-06-06 | 14.65 | 14.70 | -0.06 | -0.41% | 14.65 | 15.11 | 87491 | 12923.83 | 2.79% |
| 2025-06-05 | 14.41 | 14.78 | 0.30 | 2.07% | 14.32 | 14.84 | 117726 | 17271.37 | 3.75% |
| 2025-06-04 | 14.39 | 14.48 | 0.18 | 1.26% | 14.36 | 14.57 | 70022 | 10148.53 | 2.23% |
| 2025-06-03 | 14.36 | 14.30 | 0.01 | 0.07% | 14.25 | 14.67 | 61239 | 8827.83 | 1.95% |
| 2025-05-30 | 14.48 | 14.29 | -0.29 | -1.99% | 14.28 | 14.57 | 62658 | 9006.77 | 2.00% |
| 2025-05-29 | 14.30 | 14.58 | 0.28 | 1.96% | 14.30 | 14.65 | 66305 | 9637.67 | 2.11% |
| 2025-05-28 | 14.40 | 14.30 | -0.07 | -0.49% | 14.23 | 14.55 | 52481 | 7533.22 | 1.67% |
| 2025-05-27 | 14.43 | 14.37 | -0.28 | -1.91% | 14.05 | 14.51 | 130645 | 18610.90 | 4.16% |
| 2025-05-26 | 14.44 | 14.65 | 0.24 | 1.67% | 14.43 | 14.73 | 97558 | 14244.32 | 3.11% |
| 2025-05-23 | 14.85 | 14.41 | -0.43 | -2.90% | 14.41 | 14.92 | 102773 | 15056.04 | 3.28% |
| 2025-05-22 | 14.92 | 14.84 | -0.20 | -1.33% | 14.78 | 15.18 | 88077 | 13161.36 | 2.81% |
| 2025-05-21 | 15.26 | 15.04 | -0.28 | -1.83% | 15.02 | 15.30 | 102297 | 15455.37 | 3.26% |
| 2025-05-20 | 15.30 | 15.32 | -0.07 | -0.45% | 15.09 | 15.44 | 103816 | 15812.79 | 3.31% |
| 2025-05-19 | 15.35 | 15.39 | -0.05 | -0.32% | 15.11 | 15.44 | 102178 | 15603.30 | 3.26% |
| 2025-05-16 | 15.05 | 15.44 | 0.40 | 2.66% | 14.93 | 15.62 | 173779 | 26677.87 | 5.54% |
| 2025-05-15 | 15.25 | 15.04 | -0.37 | -2.40% | 15.02 | 15.40 | 147493 | 22308.36 | 4.70% |
| 2025-05-14 | 15.45 | 15.41 | -0.16 | -1.03% | 15.37 | 15.76 | 174437 | 27060.37 | 5.56% |
| 2025-05-13 | 16.00 | 15.57 | -0.55 | -3.41% | 15.50 | 16.00 | 264319 | 41538.25 | 8.42% |
| 2025-05-12 | 15.59 | 16.12 | 0.61 | 3.93% | 15.30 | 16.15 | 413507 | 65346.84 | 13.18% |
| 2025-05-09 | 15.45 | 15.51 | 0.24 | 1.57% | 15.13 | 15.87 | 361127 | 55795.43 | 11.51% |
| 2025-05-08 | 14.95 | 15.27 | 0.29 | 1.94% | 14.90 | 15.35 | 231791 | 35145.14 | 7.39% |
| 2025-05-07 | 15.23 | 14.98 | -0.04 | -0.27% | 14.81 | 15.30 | 184795 | 27704.29 | 5.89% |
| 2025-05-06 | 14.56 | 15.02 | 0.44 | 3.02% | 14.56 | 15.02 | 243464 | 36247.36 | 7.76% |
| 2025-04-30 | 14.49 | 14.58 | 0.13 | 0.90% | 14.40 | 15.15 | 192960 | 28294.06 | 6.15% |
| 2025-04-29 | 14.53 | 14.45 | -0.04 | -0.28% | 14.45 | 14.82 | 126640 | 18474.55 | 4.04% |
| 2025-04-28 | 14.33 | 14.49 | -0.02 | -0.14% | 14.33 | 14.75 | 158345 | 23082.39 | 5.05% |
| 2025-04-25 | 14.35 | 14.51 | 0.01 | 0.07% | 14.35 | 14.78 | 206906 | 30239.88 | 6.59% |
| 2025-04-24 | 14.20 | 14.50 | 0.10 | 0.69% | 14.05 | 14.73 | 253021 | 36425.64 | 8.06% |
| 2025-04-23 | 14.40 | 14.40 | 0.00 | 0.00% | 14.28 | 14.60 | 205892 | 29681.11 | 6.56% |
| 2025-04-22 | 14.89 | 14.40 | -0.48 | -3.23% | 14.39 | 14.95 | 322535 | 47079.09 | 10.28% |
| 2025-04-21 | 14.90 | 14.88 | 0.41 | 2.83% | 14.80 | 15.58 | 488695 | 73692.30 | 15.57% |
| 2025-04-18 | 13.11 | 14.47 | 1.32 | 10.04% | 13.11 | 14.47 | 258330 | 36061.39 | 8.23% |
| 2025-04-17 | 12.95 | 13.15 | 0.10 | 0.77% | 12.93 | 13.32 | 65394 | 8621.49 | 2.08% |
| 2025-04-16 | 13.18 | 13.05 | -0.21 | -1.58% | 12.81 | 13.41 | 70625 | 9246.50 | 2.25% |
| 2025-04-15 | 13.40 | 13.26 | -0.13 | -0.97% | 13.09 | 13.46 | 68576 | 9078.70 | 2.19% |
| 2025-04-14 | 13.46 | 13.39 | 0.29 | 2.21% | 13.29 | 13.60 | 88985 | 11931.97 | 2.84% |
| 2025-04-11 | 12.67 | 13.10 | 0.25 | 1.95% | 12.61 | 13.25 | 108913 | 14239.65 | 3.47% |
| 2025-04-10 | 12.98 | 12.85 | 0.17 | 1.34% | 12.85 | 13.25 | 135733 | 17718.86 | 4.33% |
| 2025-04-09 | 11.80 | 12.68 | 0.46 | 3.76% | 11.10 | 12.80 | 171313 | 20651.09 | 5.46% |
| 2025-04-08 | 12.64 | 12.22 | -0.92 | -7.00% | 11.83 | 13.09 | 237387 | 29145.55 | 7.56% |
通宇通讯(002792)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。
