| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
