| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 27.56 | 29.10 | 0.83 | 2.94% | 27.56 | 29.20 | 943286 | 269967.22 | 28.29% |
| 2025-12-11 | 29.72 | 28.27 | -0.95 | -3.25% | 28.00 | 29.80 | 875092 | 250955.98 | 26.25% |
| 2025-12-10 | 30.00 | 29.22 | -0.51 | -1.72% | 29.03 | 31.50 | 1074482 | 322751.19 | 32.23% |
| 2025-12-09 | 32.42 | 29.73 | -2.69 | -8.30% | 29.51 | 33.00 | 1518193 | 469775.62 | 45.54% |
| 2025-12-08 | 31.00 | 32.42 | 2.95 | 10.01% | 30.18 | 32.42 | 483086 | 152139.86 | 14.49% |
| 2025-12-05 | 28.01 | 29.47 | 1.33 | 4.73% | 27.32 | 29.80 | 1386886 | 400579.72 | 41.60% |
| 2025-12-04 | 27.57 | 28.14 | 0.09 | 0.32% | 27.06 | 30.50 | 1489948 | 427287.56 | 44.69% |
| 2025-12-03 | 30.45 | 28.05 | -0.73 | -2.54% | 28.02 | 31.50 | 1988736 | 594458.44 | 59.65% |
| 2025-12-02 | 28.78 | 28.78 | 2.62 | 10.02% | 28.78 | 28.78 | 50590 | 14559.82 | 1.52% |
| 2025-12-01 | 26.16 | 26.16 | 2.38 | 10.01% | 26.16 | 26.16 | 30866 | 8074.41 | 0.93% |
| 2025-11-28 | 23.78 | 23.78 | 2.16 | 9.99% | 23.78 | 23.78 | 73188 | 17404.16 | 2.20% |
| 2025-11-27 | 19.86 | 21.62 | 1.97 | 10.03% | 19.52 | 21.62 | 576317 | 120677.73 | 17.29% |
| 2025-11-26 | 19.95 | 19.65 | 0.20 | 1.03% | 19.21 | 20.22 | 554247 | 108555.87 | 16.62% |
| 2025-11-25 | 18.32 | 19.45 | 1.28 | 7.04% | 18.32 | 19.99 | 643327 | 125036.49 | 19.30% |
| 2025-11-24 | 17.48 | 18.17 | 1.07 | 6.26% | 17.48 | 18.44 | 292640 | 52871.31 | 8.78% |
| 2025-11-21 | 17.74 | 17.10 | -0.92 | -5.11% | 17.03 | 17.94 | 190304 | 33133.47 | 5.71% |
| 2025-11-20 | 17.88 | 18.02 | 0.49 | 2.80% | 17.30 | 18.47 | 217090 | 38839.92 | 6.51% |
| 2025-11-19 | 18.13 | 17.53 | -0.70 | -3.84% | 17.40 | 18.33 | 162559 | 28809.54 | 4.88% |
| 2025-11-18 | 18.65 | 18.23 | -0.56 | -2.98% | 18.11 | 18.70 | 153261 | 28104.00 | 4.60% |
| 2025-11-17 | 18.55 | 18.79 | 0.11 | 0.59% | 18.13 | 18.86 | 228302 | 42229.09 | 6.85% |
| 2025-11-14 | 19.18 | 18.68 | -0.46 | -2.40% | 18.39 | 19.20 | 196837 | 36880.34 | 5.90% |
| 2025-11-13 | 19.19 | 19.14 | -0.17 | -0.88% | 18.90 | 19.98 | 300896 | 58296.43 | 9.02% |
| 2025-11-12 | 20.00 | 19.31 | -0.77 | -3.83% | 18.66 | 20.00 | 357509 | 68714.93 | 10.72% |
| 2025-11-11 | 20.80 | 20.08 | -0.48 | -2.33% | 19.96 | 21.08 | 280898 | 57238.86 | 8.43% |
| 2025-11-10 | 20.80 | 20.56 | 0.24 | 1.18% | 20.40 | 21.28 | 395322 | 81894.95 | 11.86% |
| 2025-11-07 | 19.11 | 20.32 | 1.02 | 5.28% | 18.60 | 20.81 | 453836 | 90250.64 | 13.61% |
| 2025-11-06 | 19.35 | 19.30 | -0.05 | -0.26% | 18.90 | 19.43 | 226611 | 43361.83 | 6.80% |
| 2025-11-05 | 18.80 | 19.35 | 0.32 | 1.68% | 18.68 | 19.59 | 247147 | 47853.36 | 7.41% |
| 2025-11-04 | 19.24 | 19.03 | -0.20 | -1.04% | 18.85 | 19.36 | 140617 | 26807.81 | 4.22% |
| 2025-11-03 | 18.68 | 19.23 | 0.64 | 3.44% | 18.27 | 19.70 | 282624 | 53305.24 | 8.48% |
| 2025-10-31 | 18.90 | 18.59 | -0.39 | -2.05% | 18.30 | 18.91 | 198647 | 36843.16 | 5.96% |
| 2025-10-30 | 18.70 | 18.98 | -0.42 | -2.16% | 18.35 | 19.25 | 268528 | 50579.81 | 8.05% |
| 2025-10-29 | 19.14 | 19.40 | 0.26 | 1.36% | 18.97 | 19.92 | 285956 | 55575.41 | 8.58% |
| 2025-10-28 | 19.25 | 19.14 | -0.19 | -0.98% | 19.00 | 19.50 | 188343 | 36295.74 | 5.65% |
| 2025-10-27 | 19.68 | 19.33 | 0.27 | 1.42% | 19.29 | 19.99 | 337152 | 65854.15 | 10.11% |
| 2025-10-24 | 18.49 | 19.06 | 0.91 | 5.01% | 18.49 | 19.28 | 357121 | 67762.06 | 10.71% |
| 2025-10-23 | 18.20 | 18.15 | -0.20 | -1.09% | 17.55 | 18.34 | 181230 | 32387.71 | 5.44% |
| 2025-10-22 | 18.52 | 18.35 | -0.40 | -2.13% | 17.86 | 18.72 | 291881 | 53276.55 | 8.75% |
| 2025-10-21 | 18.81 | 18.75 | -0.04 | -0.21% | 18.64 | 19.19 | 265517 | 50022.80 | 7.96% |
| 2025-10-20 | 18.43 | 18.79 | 0.73 | 4.04% | 18.16 | 19.85 | 475358 | 90562.58 | 14.26% |
| 2025-10-17 | 18.24 | 18.06 | -0.28 | -1.53% | 17.60 | 18.55 | 262563 | 47443.16 | 7.88% |
| 2025-10-16 | 18.60 | 18.34 | -0.44 | -2.34% | 18.28 | 18.78 | 205715 | 37965.56 | 6.17% |
| 2025-10-15 | 18.43 | 18.78 | 0.56 | 3.07% | 18.11 | 18.87 | 336952 | 62745.17 | 10.11% |
| 2025-10-14 | 18.28 | 18.22 | -0.06 | -0.33% | 18.13 | 18.96 | 302310 | 55803.53 | 9.07% |
| 2025-10-13 | 17.40 | 18.28 | 0.20 | 1.11% | 17.28 | 18.37 | 303193 | 54826.29 | 9.09% |
| 2025-10-10 | 17.68 | 18.08 | 0.43 | 2.44% | 17.61 | 18.18 | 333837 | 59688.34 | 10.01% |
| 2025-10-09 | 16.54 | 17.65 | 1.27 | 7.75% | 16.38 | 17.88 | 414919 | 71887.06 | 12.44% |
| 2025-09-30 | 16.25 | 16.38 | 0.12 | 0.74% | 16.24 | 16.91 | 144164 | 23859.82 | 4.32% |
| 2025-09-29 | 16.07 | 16.26 | 0.19 | 1.18% | 15.73 | 16.27 | 109755 | 17638.23 | 3.29% |
| 2025-09-26 | 16.58 | 16.07 | -0.72 | -4.29% | 16.06 | 16.80 | 148152 | 24124.28 | 4.44% |
| 2025-09-25 | 16.36 | 16.79 | 0.36 | 2.19% | 16.23 | 16.98 | 168665 | 28071.04 | 5.06% |
| 2025-09-24 | 16.08 | 16.43 | 0.27 | 1.67% | 15.73 | 16.45 | 119307 | 19333.02 | 3.58% |
| 2025-09-23 | 16.60 | 16.16 | -0.46 | -2.77% | 15.89 | 17.01 | 155736 | 25262.26 | 4.67% |
| 2025-09-22 | 16.47 | 16.62 | 0.14 | 0.85% | 16.25 | 16.73 | 132752 | 21905.71 | 3.98% |
| 2025-09-19 | 16.72 | 16.48 | -0.24 | -1.44% | 16.36 | 16.83 | 129234 | 21467.93 | 3.88% |
| 2025-09-18 | 16.64 | 16.72 | 0.00 | 0.00% | 16.39 | 17.28 | 244256 | 41116.49 | 7.33% |
| 2025-09-17 | 16.72 | 16.72 | 0.03 | 0.18% | 16.50 | 17.08 | 134890 | 22658.78 | 4.05% |
| 2025-09-16 | 16.46 | 16.69 | 0.14 | 0.85% | 16.36 | 16.72 | 123649 | 20492.87 | 3.71% |
| 2025-09-15 | 16.88 | 16.55 | -0.34 | -2.01% | 16.38 | 16.88 | 131746 | 21771.15 | 3.95% |
| 2025-09-12 | 17.05 | 16.89 | -0.37 | -2.14% | 16.88 | 17.25 | 205093 | 34982.57 | 6.15% |
| 2025-09-11 | 16.41 | 17.26 | 0.86 | 5.24% | 16.33 | 17.53 | 300624 | 51079.91 | 9.02% |
| 2025-09-10 | 16.03 | 16.40 | 0.37 | 2.31% | 16.03 | 16.59 | 192849 | 31640.61 | 5.78% |
| 2025-09-09 | 16.68 | 16.03 | -0.52 | -3.14% | 16.01 | 16.86 | 192554 | 31468.81 | 5.78% |
| 2025-09-08 | 16.23 | 16.55 | 0.32 | 1.97% | 16.02 | 16.88 | 243895 | 39971.66 | 7.32% |
| 2025-09-05 | 15.99 | 16.23 | 0.40 | 2.53% | 15.76 | 16.28 | 153762 | 24670.03 | 4.61% |
| 2025-09-04 | 16.56 | 15.83 | -0.73 | -4.41% | 15.46 | 16.95 | 247461 | 40002.24 | 7.42% |
| 2025-09-03 | 16.99 | 16.56 | -0.33 | -1.95% | 16.53 | 17.08 | 209990 | 35215.73 | 6.30% |
| 2025-09-02 | 18.14 | 16.89 | -1.27 | -6.99% | 16.73 | 18.24 | 435205 | 74858.39 | 13.05% |
| 2025-09-01 | 18.02 | 18.16 | -0.11 | -0.60% | 17.85 | 18.45 | 424847 | 76891.46 | 12.74% |
| 2025-08-29 | 18.05 | 18.27 | -0.58 | -3.08% | 17.43 | 18.60 | 713879 | 129510.44 | 22.75% |
| 2025-08-28 | 19.23 | 18.85 | 1.12 | 6.32% | 18.60 | 19.50 | 973030 | 187333.89 | 31.01% |
| 2025-08-27 | 18.36 | 17.73 | -0.80 | -4.32% | 17.60 | 18.62 | 314154 | 57246.25 | 10.01% |
| 2025-08-26 | 18.79 | 18.53 | -0.27 | -1.44% | 18.35 | 18.86 | 418583 | 77698.35 | 13.34% |
| 2025-08-25 | 18.15 | 18.80 | 0.64 | 3.52% | 17.95 | 19.00 | 618178 | 114106.53 | 19.70% |
| 2025-08-22 | 18.50 | 18.16 | -0.09 | -0.49% | 17.90 | 18.56 | 364094 | 66036.65 | 11.60% |
| 2025-08-21 | 19.04 | 18.25 | -1.04 | -5.39% | 18.18 | 19.13 | 751973 | 138928.03 | 23.96% |
| 2025-08-20 | 18.30 | 19.29 | 1.75 | 9.98% | 18.02 | 19.29 | 852720 | 161435.78 | 27.17% |
| 2025-08-19 | 17.20 | 17.54 | 0.37 | 2.15% | 16.95 | 17.85 | 340008 | 59464.31 | 10.83% |
| 2025-08-18 | 17.20 | 17.17 | -0.10 | -0.58% | 17.08 | 17.46 | 315616 | 54471.13 | 10.06% |
| 2025-08-15 | 17.14 | 17.27 | 0.14 | 0.82% | 17.06 | 17.72 | 287992 | 49953.21 | 9.18% |
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。
