| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.69 | 611594 | 16324.26 | 1.68% | 0.00 |
| 2025-05-15 | 2.68 | 2.64 | -0.05 | -1.86% | 2.63 | 2.70 | 682248 | 18123.19 | 1.87% | 0.00 |
| 2025-05-14 | 2.68 | 2.69 | 0.01 | 0.37% | 2.65 | 2.70 | 808417 | 21639.99 | 2.22% | 37.00 |
| 2025-05-13 | 2.76 | 2.68 | -0.05 | -1.83% | 2.66 | 2.77 | 1014874 | 27401.33 | 2.78% | 112.00 |
| 2025-05-12 | 2.79 | 2.73 | -0.03 | -1.09% | 2.68 | 2.80 | 1303851 | 35464.27 | 3.58% | 0.00 |
| 2025-05-09 | 2.69 | 2.76 | 0.09 | 3.37% | 2.67 | 2.83 | 1897099 | 52539.75 | 5.20% | 21.00 |
| 2025-05-08 | 2.61 | 2.67 | 0.00 | 0.00% | 2.61 | 2.75 | 1496384 | 40216.66 | 4.10% | 335.00 |
| 2025-05-07 | 2.61 | 2.67 | 0.23 | 9.43% | 2.61 | 2.80 | 2238529 | 60047.91 | 6.14% | 3.00 |
| 2025-04-29 | 2.39 | 2.44 | 0.09 | 3.83% | 2.37 | 2.46 | 1058570 | 25745.73 | 2.90% | 93.00 |
| 2025-04-28 | 2.41 | 2.35 | -0.02 | -0.84% | 2.35 | 2.43 | 557256 | 13241.52 | 1.53% | 73.00 |
| 2025-04-25 | 2.39 | 2.37 | -0.04 | -1.66% | 2.36 | 2.42 | 824416 | 19675.74 | 2.26% | 0.00 |
| 2025-04-24 | 2.32 | 2.41 | 0.10 | 4.33% | 2.30 | 2.45 | 1388505 | 33014.38 | 3.81% | 60.00 |
| 2025-04-23 | 2.31 | 2.31 | 0.01 | 0.43% | 2.30 | 2.33 | 391315 | 9051.79 | 1.07% | 0.00 |
| 2025-04-22 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.32 | 415310 | 9569.66 | 1.14% | 0.00 |
| 2025-04-21 | 2.29 | 2.32 | 0.03 | 1.31% | 2.27 | 2.33 | 441008 | 10181.58 | 1.21% | 99.00 |
| 2025-04-18 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 380334 | 8670.22 | 1.04% | 51.00 |
| 2025-04-17 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.32 | 348025 | 7999.76 | 0.95% | 107.00 |
| 2025-04-16 | 2.31 | 2.30 | -0.03 | -1.29% | 2.27 | 2.33 | 509490 | 11696.15 | 1.40% | 44.00 |
| 2025-04-15 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.36 | 463854 | 10815.39 | 1.27% | 0.00 |
| 2025-04-14 | 2.33 | 2.36 | 0.06 | 2.61% | 2.31 | 2.38 | 727713 | 17125.46 | 2.00% | 208.00 |
| 2025-04-11 | 2.30 | 2.30 | -0.03 | -1.29% | 2.29 | 2.34 | 626804 | 14521.66 | 1.72% | 510.00 |
| 2025-04-10 | 2.35 | 2.33 | 0.03 | 1.30% | 2.31 | 2.39 | 934190 | 21962.82 | 2.56% | 0.00 |
| 2025-04-09 | 2.19 | 2.30 | 0.07 | 3.14% | 2.10 | 2.32 | 1152309 | 25722.82 | 3.16% | 179.00 |
| 2025-04-08 | 2.17 | 2.23 | 0.12 | 5.69% | 2.17 | 2.26 | 1116600 | 24684.43 | 3.06% | 272.00 |
| 2025-04-07 | 2.43 | 2.11 | -0.42 | -16.60% | 2.06 | 2.43 | 1584797 | 35509.16 | 4.35% | 133.00 |
| 2025-04-03 | 2.51 | 2.53 | 0.00 | 0.00% | 2.50 | 2.57 | 651176 | 16521.23 | 1.79% | 0.00 |
| 2025-04-02 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.57 | 575424 | 14656.92 | 1.58% | 15.00 |
| 2025-04-01 | 2.55 | 2.55 | 0.01 | 0.39% | 2.54 | 2.59 | 659381 | 16881.82 | 1.80% | 78.00 |
| 2025-03-31 | 2.57 | 2.54 | -0.04 | -1.55% | 2.52 | 2.60 | 758598 | 19365.68 | 2.07% | 0.00 |
| 2025-03-28 | 2.65 | 2.58 | -0.09 | -3.37% | 2.58 | 2.68 | 904958 | 23675.50 | 2.46% | 0.00 |
| 2025-03-27 | 2.78 | 2.67 | -0.14 | -4.98% | 2.66 | 2.79 | 1451398 | 39146.13 | 3.95% | 115.00 |
| 2025-03-26 | 2.81 | 2.81 | -0.06 | -2.09% | 2.75 | 2.88 | 1838057 | 51572.20 | 5.00% | 310.00 |
| 2025-03-25 | 2.74 | 2.87 | 0.06 | 2.14% | 2.72 | 3.06 | 2613907 | 75743.73 | 7.12% | 21.00 |
| 2025-03-24 | 2.99 | 2.81 | -0.09 | -3.10% | 2.72 | 2.99 | 2572423 | 72480.60 | 7.00% | 131.00 |
| 2025-03-21 | 2.68 | 2.90 | 0.20 | 7.41% | 2.67 | 2.96 | 3683071 | 105162.71 | 10.03% | 777.00 |
| 2025-03-20 | 2.54 | 2.70 | 0.15 | 5.88% | 2.53 | 2.80 | 2751431 | 74418.46 | 7.49% | 299.00 |
| 2025-03-19 | 2.54 | 2.55 | 0.01 | 0.39% | 2.51 | 2.58 | 809701 | 20671.60 | 2.20% | 274.00 |
| 2025-03-18 | 2.56 | 2.54 | -0.01 | -0.39% | 2.52 | 2.57 | 482655 | 12251.62 | 1.31% | 48.00 |
| 2025-03-17 | 2.54 | 2.55 | 0.02 | 0.79% | 2.53 | 2.59 | 803408 | 20579.88 | 2.19% | 0.00 |
| 2025-03-14 | 2.48 | 2.53 | 0.05 | 2.02% | 2.46 | 2.54 | 786759 | 19729.64 | 2.14% | 57.00 |
| 2025-03-13 | 2.53 | 2.48 | -0.05 | -1.98% | 2.46 | 2.54 | 699972 | 17401.57 | 1.91% | 0.00 |
| 2025-03-12 | 2.52 | 2.53 | 0.01 | 0.40% | 2.50 | 2.55 | 664959 | 16805.85 | 1.81% | 0.00 |
| 2025-03-11 | 2.48 | 2.52 | 0.02 | 0.80% | 2.47 | 2.52 | 518818 | 12947.99 | 1.41% | 39.00 |
| 2025-03-10 | 2.52 | 2.50 | -0.02 | -0.79% | 2.49 | 2.55 | 601405 | 15128.78 | 1.64% | 0.00 |
| 2025-03-07 | 2.52 | 2.52 | 0.01 | 0.40% | 2.47 | 2.58 | 1061951 | 26825.12 | 2.89% | 157.00 |
| 2025-03-06 | 2.47 | 2.51 | 0.04 | 1.62% | 2.47 | 2.52 | 754082 | 18852.75 | 2.05% | 109.00 |
| 2025-03-05 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.48 | 655366 | 16000.02 | 1.78% | 40.00 |
| 2025-03-04 | 2.44 | 2.45 | 0.00 | 0.00% | 2.42 | 2.47 | 458968 | 11218.42 | 1.25% | 0.00 |
| 2025-03-03 | 2.44 | 2.45 | 0.02 | 0.82% | 2.43 | 2.51 | 644012 | 15928.14 | 1.75% | 4.00 |
| 2025-02-28 | 2.50 | 2.43 | -0.07 | -2.80% | 2.42 | 2.51 | 708793 | 17437.33 | 1.93% | 1.00 |
| 2025-02-27 | 2.53 | 2.50 | -0.02 | -0.79% | 2.46 | 2.54 | 789505 | 19761.66 | 2.15% | 0.00 |
| 2025-02-26 | 2.49 | 2.52 | 0.04 | 1.61% | 2.48 | 2.53 | 730896 | 18323.92 | 1.99% | 0.00 |
| 2025-02-25 | 2.46 | 2.48 | -0.01 | -0.40% | 2.43 | 2.52 | 744904 | 18536.72 | 2.03% | 5.00 |
| 2025-02-24 | 2.45 | 2.49 | 0.04 | 1.63% | 2.44 | 2.51 | 764015 | 18989.55 | 2.08% | 0.00 |
| 2025-02-21 | 2.46 | 2.45 | 0.00 | 0.00% | 2.40 | 2.46 | 652043 | 15869.01 | 1.78% | 0.00 |
| 2025-02-20 | 2.44 | 2.45 | 0.00 | 0.00% | 2.41 | 2.47 | 607162 | 14820.79 | 1.65% | 41.00 |
| 2025-02-19 | 2.42 | 2.45 | 0.03 | 1.24% | 2.41 | 2.45 | 490492 | 11940.44 | 1.34% | 0.00 |
| 2025-02-18 | 2.51 | 2.42 | -0.09 | -3.59% | 2.40 | 2.52 | 761090 | 18752.57 | 2.07% | 0.00 |
| 2025-02-17 | 2.47 | 2.51 | 0.04 | 1.62% | 2.46 | 2.56 | 904983 | 22712.18 | 2.46% | 0.00 |
| 2025-02-14 | 2.49 | 2.47 | -0.01 | -0.40% | 2.45 | 2.51 | 537577 | 13343.87 | 1.46% | 0.00 |
| 2025-02-13 | 2.52 | 2.48 | -0.04 | -1.59% | 2.48 | 2.54 | 613449 | 15346.88 | 1.67% | 0.00 |
| 2025-02-12 | 2.50 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 572997 | 14401.18 | 1.56% | 79.00 |
| 2025-02-11 | 2.55 | 2.51 | -0.04 | -1.57% | 2.49 | 2.56 | 557825 | 13996.94 | 1.52% | 0.00 |
| 2025-02-10 | 2.54 | 2.55 | 0.01 | 0.39% | 2.53 | 2.57 | 599128 | 15259.28 | 1.63% | 10.00 |
| 2025-02-07 | 2.51 | 2.54 | 0.03 | 1.20% | 2.50 | 2.56 | 773024 | 19597.71 | 2.10% | 10.00 |
| 2025-02-06 | 2.43 | 2.51 | 0.07 | 2.87% | 2.40 | 2.51 | 710153 | 17544.98 | 1.93% | 0.00 |
| 2025-02-05 | 2.43 | 2.44 | 0.05 | 2.09% | 2.41 | 2.46 | 446278 | 10876.79 | 1.22% | 11.00 |
| 2025-01-27 | 2.47 | 2.39 | -0.07 | -2.85% | 2.39 | 2.50 | 457297 | 11135.45 | 1.25% | 41.00 |
| 2025-01-24 | 2.42 | 2.46 | 0.04 | 1.65% | 2.40 | 2.47 | 478453 | 11675.92 | 1.30% | 440.00 |
| 2025-01-23 | 2.45 | 2.42 | -0.01 | -0.41% | 2.41 | 2.52 | 571477 | 14131.46 | 1.56% | 0.00 |
| 2025-01-22 | 2.45 | 2.43 | -0.03 | -1.22% | 2.41 | 2.46 | 422356 | 10262.90 | 1.15% | 0.00 |
| 2025-01-21 | 2.51 | 2.46 | -0.04 | -1.60% | 2.44 | 2.51 | 417528 | 10312.09 | 1.14% | 0.00 |
| 2025-01-20 | 2.50 | 2.50 | 0.03 | 1.21% | 2.45 | 2.52 | 513703 | 12823.70 | 1.40% | 656.00 |
| 2025-01-17 | 2.48 | 2.47 | -0.02 | -0.80% | 2.45 | 2.51 | 397941 | 9865.75 | 1.08% | 0.00 |
| 2025-01-16 | 2.47 | 2.49 | 0.03 | 1.22% | 2.46 | 2.55 | 590190 | 14763.37 | 1.61% | 0.00 |
| 2025-01-15 | 2.50 | 2.46 | -0.04 | -1.60% | 2.43 | 2.51 | 569437 | 13995.71 | 1.55% | 0.00 |
| 2025-01-14 | 2.37 | 2.50 | 0.13 | 5.49% | 2.36 | 2.50 | 761387 | 18645.41 | 2.07% | 80.00 |
| 2025-01-13 | 2.34 | 2.37 | 0.01 | 0.42% | 2.30 | 2.37 | 492142 | 11552.00 | 1.34% | 434.00 |
| 2025-01-10 | 2.43 | 2.36 | -0.07 | -2.88% | 2.35 | 2.45 | 495298 | 11910.99 | 1.35% | 10.00 |
| 2025-01-09 | 2.42 | 2.43 | 0.00 | 0.00% | 2.41 | 2.45 | 448208 | 10893.39 | 1.22% | 0.00 |
通裕重工(300185)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。
