| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.14 | 39.93 | 1.18 | 3.05% | 39.40 | 40.73 | 222792 | 89080.03 | 6.59% |
| 2026-03-24 | 39.20 | 38.75 | 0.29 | 0.75% | 37.40 | 39.30 | 225129 | 86327.43 | 6.66% |
| 2026-03-23 | 39.20 | 38.46 | -1.34 | -3.37% | 38.13 | 40.84 | 256752 | 101544.53 | 7.60% |
| 2026-03-20 | 41.60 | 39.80 | -1.28 | -3.12% | 39.75 | 41.70 | 213185 | 86971.15 | 6.31% |
| 2026-03-19 | 40.50 | 41.08 | -0.59 | -1.42% | 40.50 | 42.06 | 272904 | 112715.39 | 8.08% |
| 2026-03-18 | 39.65 | 41.67 | 2.40 | 6.11% | 39.27 | 41.92 | 325923 | 132806.55 | 9.65% |
| 2026-03-17 | 41.10 | 39.27 | -1.50 | -3.68% | 39.20 | 41.49 | 167478 | 67288.98 | 4.96% |
| 2026-03-16 | 40.32 | 40.77 | 0.46 | 1.14% | 39.72 | 40.80 | 189702 | 76591.83 | 5.62% |
| 2026-03-13 | 41.27 | 40.31 | -1.57 | -3.75% | 40.20 | 41.99 | 249465 | 102078.41 | 7.38% |
| 2026-03-12 | 43.00 | 41.88 | -1.20 | -2.79% | 41.20 | 43.16 | 264253 | 110993.47 | 7.82% |
| 2026-03-11 | 44.12 | 43.08 | -0.56 | -1.28% | 42.98 | 44.48 | 252215 | 110036.41 | 7.47% |
| 2026-03-10 | 43.88 | 43.64 | 0.63 | 1.46% | 43.13 | 44.50 | 260682 | 113959.80 | 7.72% |
| 2026-03-09 | 42.43 | 43.01 | -0.89 | -2.03% | 41.42 | 43.38 | 293956 | 124512.05 | 8.70% |
| 2026-03-06 | 43.30 | 43.90 | 0.00 | 0.00% | 42.88 | 44.86 | 253824 | 111252.61 | 7.51% |
| 2026-03-05 | 44.38 | 43.90 | 0.57 | 1.32% | 42.87 | 44.50 | 285265 | 124397.45 | 8.44% |
| 2026-03-04 | 42.62 | 43.33 | -1.18 | -2.65% | 42.62 | 44.78 | 282490 | 123481.28 | 8.36% |
| 2026-03-03 | 48.75 | 44.51 | -4.94 | -9.99% | 44.51 | 48.87 | 465193 | 213792.39 | 13.77% |
| 2026-03-02 | 47.09 | 49.45 | 1.49 | 3.11% | 47.05 | 50.35 | 551507 | 271197.38 | 16.33% |
| 2026-02-27 | 46.70 | 47.96 | 0.79 | 1.67% | 46.31 | 48.92 | 439249 | 210913.73 | 13.00% |
| 2026-02-26 | 46.38 | 47.17 | 0.07 | 0.15% | 45.30 | 48.00 | 442978 | 207319.70 | 13.11% |
| 2026-02-25 | 45.22 | 47.10 | 1.88 | 4.16% | 44.71 | 47.33 | 507280 | 234670.75 | 15.02% |
| 2026-02-24 | 45.60 | 45.22 | 0.00 | 0.00% | 44.90 | 46.27 | 289468 | 131648.44 | 8.57% |
| 2026-02-13 | 46.20 | 45.22 | -0.58 | -1.27% | 44.68 | 46.30 | 319562 | 145306.72 | 9.46% |
| 2026-02-12 | 46.31 | 45.80 | -0.51 | -1.10% | 45.28 | 47.17 | 406747 | 187590.83 | 12.04% |
| 2026-02-11 | 47.91 | 46.31 | -1.63 | -3.40% | 46.20 | 48.42 | 422462 | 199185.92 | 12.51% |
| 2026-02-10 | 50.30 | 47.94 | -2.76 | -5.44% | 47.20 | 50.70 | 552723 | 266485.94 | 16.36% |
| 2026-02-09 | 51.88 | 50.70 | -0.49 | -0.96% | 49.60 | 52.12 | 607491 | 308389.72 | 17.98% |
| 2026-02-06 | 51.20 | 51.19 | -0.06 | -0.12% | 49.88 | 52.99 | 724590 | 374155.91 | 21.45% |
| 2026-02-05 | 51.01 | 51.25 | -1.56 | -2.95% | 50.36 | 52.99 | 615665 | 316521.97 | 18.22% |
| 2026-02-04 | 53.90 | 52.81 | 0.00 | 0.00% | 52.64 | 55.04 | 1103392 | 595010.38 | 32.66% |
| 2026-02-03 | 48.51 | 52.81 | 4.80 | 10.00% | 48.11 | 52.81 | 747293 | 385969.97 | 22.12% |
| 2026-02-02 | 48.05 | 48.01 | 1.16 | 2.48% | 47.77 | 50.36 | 702613 | 344103.19 | 20.80% |
| 2026-01-30 | 48.00 | 46.85 | -1.35 | -2.80% | 46.60 | 49.77 | 551893 | 263653.88 | 16.34% |
| 2026-01-29 | 49.98 | 48.20 | -2.50 | -4.93% | 48.00 | 50.89 | 710738 | 350960.75 | 21.04% |
| 2026-01-28 | 54.00 | 50.70 | -2.00 | -3.80% | 48.50 | 54.00 | 949570 | 479424.34 | 28.11% |
| 2026-01-27 | 50.50 | 52.70 | -2.55 | -4.62% | 50.50 | 55.54 | 957834 | 511269.69 | 28.35% |
| 2026-01-26 | 53.50 | 55.25 | 3.08 | 5.90% | 50.81 | 57.35 | 1401493 | 756059.88 | 41.49% |
| 2026-01-23 | 47.69 | 52.17 | 4.74 | 9.99% | 47.45 | 52.17 | 647865 | 325897.56 | 19.18% |
| 2026-01-22 | 45.79 | 47.43 | 2.13 | 4.70% | 44.70 | 47.86 | 658131 | 308741.44 | 19.48% |
| 2026-01-21 | 46.14 | 45.30 | -0.84 | -1.82% | 43.99 | 47.10 | 639761 | 293939.50 | 18.94% |
| 2026-01-20 | 51.60 | 46.14 | -5.13 | -10.01% | 46.14 | 52.35 | 656057 | 315840.69 | 19.42% |
| 2026-01-19 | 50.79 | 51.27 | -0.44 | -0.85% | 50.13 | 52.98 | 722977 | 372443.09 | 21.40% |
| 2026-01-16 | 51.00 | 51.71 | -4.96 | -8.75% | 51.00 | 55.55 | 1150178 | 611023.19 | 34.05% |
| 2026-01-15 | 56.67 | 56.67 | -6.30 | -10.00% | 56.67 | 58.00 | 206171 | 117019.09 | 6.10% |
| 2026-01-14 | 67.88 | 62.97 | -7.00 | -10.00% | 62.97 | 69.00 | 1246888 | 814414.75 | 36.91% |
| 2026-01-13 | 68.38 | 69.97 | 3.11 | 4.65% | 60.17 | 73.35 | 1712684 | 1126146.12 | 50.70% |
| 2026-01-12 | 66.86 | 66.86 | 6.08 | 10.00% | 66.86 | 66.86 | 84934 | 56787.07 | 2.51% |
| 2026-01-09 | 57.31 | 60.78 | 3.47 | 6.05% | 56.75 | 61.00 | 1320954 | 787310.06 | 39.10% |
| 2026-01-08 | 55.01 | 57.31 | 5.21 | 10.00% | 53.51 | 57.31 | 664815 | 371627.56 | 19.68% |
| 2026-01-07 | 47.00 | 52.10 | 4.74 | 10.01% | 47.00 | 52.10 | 1078172 | 549604.94 | 32.34% |
| 2026-01-06 | 43.11 | 47.36 | 1.55 | 3.38% | 43.09 | 49.47 | 1359881 | 617500.69 | 40.79% |
| 2026-01-05 | 43.66 | 45.81 | 3.11 | 7.28% | 42.00 | 46.97 | 1549362 | 688057.62 | 46.47% |
| 2025-12-31 | 39.72 | 42.70 | 3.00 | 7.56% | 39.02 | 43.67 | 1615232 | 675680.38 | 48.45% |
| 2025-12-30 | 41.03 | 39.70 | -2.78 | -6.54% | 39.50 | 42.82 | 1351759 | 552423.81 | 40.55% |
| 2025-12-29 | 43.89 | 42.48 | 0.48 | 1.14% | 42.11 | 45.82 | 1490878 | 651495.38 | 44.72% |
| 2025-12-26 | 39.53 | 42.00 | 3.82 | 10.01% | 37.01 | 42.00 | 1139305 | 455436.53 | 34.17% |
| 2025-12-25 | 35.83 | 38.18 | 3.47 | 10.00% | 35.83 | 38.18 | 1145071 | 426322.47 | 34.35% |
| 2025-12-24 | 30.88 | 34.71 | 2.06 | 6.31% | 30.33 | 35.35 | 1428933 | 472397.31 | 42.86% |
| 2025-12-23 | 35.37 | 32.65 | -2.70 | -7.64% | 31.82 | 35.66 | 1469635 | 494517.97 | 44.08% |
| 2025-12-22 | 33.50 | 35.35 | 3.21 | 9.99% | 31.30 | 35.35 | 1478552 | 502806.59 | 44.35% |
| 2025-12-19 | 34.09 | 32.14 | -0.29 | -0.89% | 31.50 | 35.20 | 1228450 | 405455.19 | 36.85% |
| 2025-12-18 | 32.23 | 32.43 | 0.74 | 2.34% | 32.03 | 34.11 | 1368066 | 451735.41 | 41.04% |
| 2025-12-17 | 35.21 | 31.69 | -3.52 | -10.00% | 31.69 | 35.60 | 1475935 | 487919.78 | 44.27% |
| 2025-12-16 | 35.21 | 35.21 | 3.20 | 10.00% | 34.43 | 35.21 | 502948 | 177004.19 | 15.09% |
| 2025-12-15 | 30.50 | 32.01 | 2.91 | 10.00% | 30.50 | 32.01 | 1012023 | 318679.62 | 30.36% |
| 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% |
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。
