| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 13.60 | 13.14 | -1.46 | -10.00% | 13.14 | 13.75 | 100687 | 13342.50 | 3.21% |
| 2025-04-03 | 14.64 | 14.60 | -0.19 | -1.28% | 14.40 | 14.86 | 116630 | 17070.01 | 3.72% |
| 2025-04-02 | 14.11 | 14.79 | 0.69 | 4.89% | 14.07 | 15.25 | 267018 | 39771.77 | 8.51% |
| 2025-04-01 | 14.18 | 14.10 | -0.03 | -0.21% | 14.07 | 14.28 | 71157 | 10096.72 | 2.27% |
| 2025-03-31 | 14.10 | 14.13 | -0.02 | -0.14% | 13.69 | 14.20 | 90259 | 12594.21 | 2.88% |
| 2025-03-28 | 14.36 | 14.15 | -0.23 | -1.60% | 14.08 | 14.44 | 88143 | 12535.43 | 2.81% |
| 2025-03-27 | 14.84 | 14.38 | -0.52 | -3.49% | 14.36 | 14.90 | 141442 | 20562.96 | 4.51% |
| 2025-03-26 | 14.72 | 14.90 | 0.19 | 1.29% | 14.69 | 15.08 | 101322 | 15139.46 | 3.23% |
| 2025-03-25 | 15.18 | 14.71 | -0.45 | -2.97% | 14.63 | 15.38 | 153502 | 22956.12 | 4.89% |
| 2025-03-24 | 15.74 | 15.16 | -0.58 | -3.68% | 14.77 | 15.98 | 263611 | 40330.10 | 8.40% |
| 2025-03-21 | 15.42 | 15.74 | 0.09 | 0.58% | 15.23 | 16.24 | 333336 | 52708.41 | 10.62% |
| 2025-03-20 | 15.65 | 15.65 | -0.43 | -2.67% | 15.36 | 15.94 | 335092 | 52519.93 | 10.68% |
| 2025-03-19 | 15.99 | 16.08 | 0.24 | 1.52% | 15.90 | 17.42 | 584263 | 96279.81 | 18.62% |
| 2025-03-18 | 16.03 | 15.84 | -0.16 | -1.00% | 15.73 | 16.05 | 125141 | 19853.44 | 3.99% |
| 2025-03-17 | 15.78 | 16.00 | 0.23 | 1.46% | 15.69 | 16.16 | 203423 | 32557.81 | 6.48% |
| 2025-03-14 | 15.60 | 15.77 | 0.12 | 0.77% | 15.35 | 15.86 | 148916 | 23316.87 | 4.75% |
| 2025-03-13 | 15.87 | 15.65 | 0.02 | 0.13% | 15.35 | 16.08 | 189282 | 29755.43 | 6.03% |
| 2025-03-12 | 15.55 | 15.63 | 0.14 | 0.90% | 15.49 | 15.90 | 138400 | 21688.34 | 4.41% |
| 2025-03-11 | 15.18 | 15.49 | 0.01 | 0.06% | 15.15 | 15.53 | 96332 | 14785.37 | 3.07% |
| 2025-03-10 | 15.50 | 15.48 | -0.12 | -0.77% | 15.36 | 15.68 | 119321 | 18488.73 | 3.80% |
| 2025-03-07 | 15.88 | 15.60 | -0.22 | -1.39% | 15.48 | 15.96 | 172002 | 27063.00 | 5.48% |
| 2025-03-06 | 15.67 | 15.82 | 0.16 | 1.02% | 15.60 | 16.00 | 284674 | 45116.63 | 9.07% |
| 2025-03-05 | 15.09 | 15.66 | 0.86 | 5.81% | 15.09 | 15.77 | 289349 | 44692.06 | 9.22% |
| 2025-03-04 | 14.60 | 14.80 | 0.08 | 0.54% | 14.55 | 14.87 | 89674 | 13247.60 | 2.86% |
| 2025-03-03 | 15.07 | 14.72 | -0.25 | -1.67% | 14.62 | 15.20 | 116206 | 17313.49 | 3.70% |
| 2025-02-28 | 15.63 | 14.97 | -0.80 | -5.07% | 14.91 | 15.68 | 143623 | 21909.30 | 4.58% |
| 2025-02-27 | 16.11 | 15.77 | -0.05 | -0.32% | 15.53 | 16.11 | 193732 | 30648.49 | 6.17% |
| 2025-02-26 | 15.99 | 15.82 | -0.06 | -0.38% | 15.70 | 16.05 | 205665 | 32500.71 | 6.55% |
| 2025-02-25 | 15.25 | 15.88 | 0.37 | 2.39% | 15.21 | 16.25 | 325720 | 51859.09 | 10.38% |
| 2025-02-24 | 15.54 | 15.51 | 0.03 | 0.19% | 15.21 | 15.80 | 157537 | 24382.91 | 5.02% |
| 2025-02-21 | 15.34 | 15.48 | 0.16 | 1.04% | 15.10 | 15.52 | 200610 | 30776.71 | 6.39% |
| 2025-02-20 | 14.80 | 15.32 | 0.55 | 3.72% | 14.67 | 15.82 | 273110 | 41882.93 | 8.70% |
| 2025-02-19 | 14.44 | 14.77 | 0.45 | 3.14% | 14.37 | 14.77 | 101172 | 14791.88 | 3.22% |
| 2025-02-18 | 14.96 | 14.32 | -0.71 | -4.72% | 14.32 | 15.08 | 124739 | 18323.35 | 3.98% |
| 2025-02-17 | 15.06 | 15.03 | 0.00 | 0.00% | 14.90 | 15.20 | 109264 | 16464.09 | 3.48% |
| 2025-02-14 | 14.89 | 15.03 | 0.03 | 0.20% | 14.81 | 15.13 | 91778 | 13728.10 | 2.92% |
| 2025-02-13 | 15.36 | 15.00 | -0.36 | -2.34% | 14.95 | 15.36 | 105313 | 15898.19 | 3.36% |
| 2025-02-12 | 15.11 | 15.36 | 0.25 | 1.65% | 15.05 | 15.37 | 149069 | 22680.88 | 4.75% |
| 2025-02-11 | 15.24 | 15.11 | -0.11 | -0.72% | 15.01 | 15.32 | 126796 | 19209.17 | 4.04% |
| 2025-02-10 | 15.09 | 15.22 | 0.12 | 0.79% | 14.97 | 15.26 | 146709 | 22193.69 | 4.68% |
| 2025-02-07 | 15.14 | 15.10 | -0.17 | -1.11% | 14.83 | 15.29 | 242746 | 36689.80 | 7.74% |
| 2025-02-06 | 14.58 | 15.27 | 0.69 | 4.73% | 14.45 | 15.28 | 182128 | 27307.65 | 5.80% |
| 2025-02-05 | 14.19 | 14.58 | 0.27 | 1.89% | 14.01 | 14.94 | 114619 | 16599.35 | 3.65% |
| 2025-01-27 | 14.81 | 14.31 | -0.49 | -3.31% | 14.28 | 14.81 | 103924 | 15036.53 | 3.31% |
| 2025-01-24 | 14.28 | 14.80 | 0.40 | 2.78% | 14.20 | 14.80 | 136120 | 19961.78 | 4.34% |
| 2025-01-23 | 14.70 | 14.40 | -0.20 | -1.37% | 14.40 | 15.05 | 137873 | 20310.76 | 4.39% |
| 2025-01-22 | 14.38 | 14.60 | 0.12 | 0.83% | 14.38 | 15.10 | 182174 | 26928.33 | 5.81% |
| 2025-01-21 | 14.63 | 14.48 | -0.18 | -1.23% | 14.18 | 14.70 | 138418 | 19933.06 | 4.41% |
| 2025-01-20 | 14.35 | 14.66 | 0.38 | 2.66% | 14.27 | 14.87 | 171495 | 25014.95 | 5.47% |
| 2025-01-17 | 14.01 | 14.28 | 0.27 | 1.93% | 13.90 | 14.64 | 171468 | 24554.25 | 5.46% |
| 2025-01-16 | 14.01 | 14.01 | 0.06 | 0.43% | 13.75 | 14.20 | 103654 | 14480.24 | 3.30% |
| 2025-01-15 | 14.05 | 13.95 | -0.19 | -1.34% | 13.89 | 14.26 | 110413 | 15530.23 | 3.52% |
| 2025-01-14 | 13.63 | 14.14 | 0.55 | 4.05% | 13.47 | 14.18 | 178360 | 24746.89 | 5.68% |
| 2025-01-13 | 13.46 | 13.59 | -0.28 | -2.02% | 13.23 | 13.78 | 70394 | 9521.83 | 2.24% |
| 2025-01-10 | 14.13 | 13.87 | -0.40 | -2.80% | 13.67 | 14.26 | 121832 | 16984.22 | 3.88% |
| 2025-01-09 | 13.65 | 14.27 | 0.45 | 3.26% | 13.62 | 14.28 | 159533 | 22422.41 | 5.08% |
| 2025-01-08 | 13.71 | 13.82 | 0.08 | 0.58% | 13.05 | 13.96 | 148131 | 20070.81 | 4.72% |
| 2025-01-07 | 13.50 | 13.74 | 0.37 | 2.77% | 13.28 | 13.76 | 114689 | 15497.55 | 3.65% |
| 2025-01-06 | 13.40 | 13.37 | 0.20 | 1.52% | 13.15 | 13.89 | 126131 | 16952.74 | 4.02% |
| 2025-01-03 | 14.19 | 13.17 | -1.09 | -7.64% | 13.15 | 14.36 | 153388 | 20849.26 | 4.89% |
| 2025-01-02 | 14.72 | 14.26 | -0.62 | -4.17% | 14.01 | 14.99 | 149714 | 21610.47 | 4.77% |
| 2024-12-31 | 15.72 | 14.88 | -0.84 | -5.34% | 14.71 | 15.80 | 175807 | 26623.89 | 5.60% |
| 2024-12-30 | 15.80 | 15.72 | -0.37 | -2.30% | 15.47 | 16.01 | 200642 | 31557.71 | 6.39% |
| 2024-12-27 | 15.42 | 16.09 | 0.69 | 4.48% | 15.27 | 16.11 | 360869 | 56891.15 | 11.50% |
| 2024-12-26 | 14.87 | 15.40 | 0.47 | 3.15% | 14.80 | 15.45 | 228118 | 34851.36 | 7.27% |
| 2024-12-25 | 15.03 | 14.93 | -0.20 | -1.32% | 14.63 | 15.04 | 109754 | 16254.83 | 3.50% |
| 2024-12-24 | 15.08 | 15.13 | 0.03 | 0.20% | 14.70 | 15.19 | 133363 | 19990.08 | 4.25% |
| 2024-12-23 | 15.65 | 15.10 | -0.55 | -3.51% | 14.91 | 15.75 | 146918 | 22382.33 | 4.68% |
| 2024-12-20 | 15.30 | 15.65 | 0.25 | 1.62% | 15.13 | 15.93 | 163958 | 25551.48 | 5.22% |
| 2024-12-19 | 15.08 | 15.40 | 0.10 | 0.65% | 15.04 | 15.50 | 143170 | 21942.17 | 4.56% |
| 2024-12-18 | 15.29 | 15.30 | 0.04 | 0.26% | 14.90 | 15.41 | 119066 | 18082.90 | 3.79% |
| 2024-12-17 | 15.51 | 15.26 | -0.35 | -2.24% | 15.03 | 15.88 | 143509 | 22039.85 | 4.57% |
| 2024-12-16 | 15.83 | 15.61 | -0.47 | -2.92% | 15.35 | 16.00 | 172207 | 26891.97 | 5.49% |
| 2024-12-13 | 16.25 | 16.08 | -0.29 | -1.77% | 15.92 | 16.50 | 167442 | 26976.44 | 5.34% |
| 2024-12-12 | 16.38 | 16.37 | -0.01 | -0.06% | 16.09 | 16.55 | 159842 | 26100.74 | 5.09% |
| 2024-12-11 | 16.20 | 16.38 | 0.03 | 0.18% | 16.15 | 16.56 | 162032 | 26452.34 | 5.16% |
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。
