| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.18 | 1067972 | 33522.37 | 2.88% | 0.00 |
| 2025-10-23 | 3.13 | 3.15 | -0.01 | -0.32% | 3.06 | 3.16 | 1568937 | 48707.29 | 4.23% | 17.00 |
| 2025-10-22 | 3.03 | 3.16 | 0.12 | 3.95% | 3.01 | 3.20 | 2207563 | 69066.13 | 5.95% | 70.00 |
| 2025-10-21 | 2.94 | 3.04 | 0.10 | 3.40% | 2.94 | 3.05 | 1245532 | 37588.71 | 3.36% | 3.00 |
| 2025-10-20 | 2.98 | 2.94 | 0.02 | 0.68% | 2.92 | 3.00 | 849945 | 25121.93 | 2.29% | 0.00 |
| 2025-10-17 | 3.06 | 2.92 | -0.15 | -4.89% | 2.91 | 3.08 | 1438665 | 42949.30 | 3.88% | 279.00 |
| 2025-10-16 | 3.14 | 3.07 | -0.10 | -3.15% | 3.05 | 3.15 | 1283934 | 39619.26 | 3.46% | 10.00 |
| 2025-10-15 | 3.13 | 3.17 | 0.05 | 1.60% | 3.09 | 3.17 | 1143943 | 35790.89 | 3.09% | 45.00 |
| 2025-10-14 | 3.22 | 3.12 | -0.09 | -2.80% | 3.11 | 3.29 | 1766524 | 56419.77 | 4.77% | 0.00 |
| 2025-10-13 | 3.10 | 3.21 | -0.04 | -1.23% | 3.05 | 3.22 | 1786275 | 56466.86 | 4.82% | 106.00 |
| 2025-10-10 | 3.21 | 3.25 | 0.01 | 0.31% | 3.18 | 3.31 | 2126456 | 69106.39 | 5.74% | 0.00 |
| 2025-10-09 | 3.18 | 3.24 | 0.07 | 2.21% | 3.16 | 3.25 | 2218592 | 71202.32 | 5.98% | 53.00 |
| 2025-09-30 | 3.24 | 3.17 | -0.07 | -2.16% | 3.15 | 3.30 | 2465354 | 78684.07 | 6.65% | 35.00 |
| 2025-09-29 | 3.20 | 3.24 | 0.10 | 3.18% | 3.18 | 3.32 | 3503090 | 113688.48 | 9.45% | 0.00 |
| 2025-09-26 | 3.06 | 3.14 | 0.11 | 3.63% | 3.06 | 3.26 | 3837857 | 122026.15 | 10.35% | 342.00 |
| 2025-09-25 | 3.07 | 3.03 | -0.06 | -1.94% | 3.03 | 3.12 | 1795674 | 55161.29 | 4.84% | 0.00 |
| 2025-09-24 | 3.05 | 3.09 | 0.02 | 0.65% | 3.01 | 3.09 | 1745112 | 53321.17 | 4.71% | 74.00 |
| 2025-09-23 | 3.11 | 3.07 | -0.04 | -1.29% | 3.00 | 3.12 | 2249730 | 68483.27 | 6.07% | 100.00 |
| 2025-09-22 | 3.16 | 3.11 | -0.03 | -0.96% | 3.07 | 3.20 | 2859876 | 89011.45 | 7.71% | 17.00 |
| 2025-09-19 | 3.28 | 3.14 | -0.22 | -6.55% | 3.10 | 3.32 | 5368236 | 169924.19 | 14.48% | 0.00 |
| 2025-09-18 | 2.98 | 3.36 | 0.38 | 12.75% | 2.98 | 3.58 | 8380311 | 285701.12 | 22.61% | 511.00 |
| 2025-09-17 | 2.96 | 2.98 | 0.01 | 0.34% | 2.93 | 2.98 | 965628 | 28586.16 | 2.60% | 153.00 |
| 2025-09-16 | 2.90 | 2.97 | 0.06 | 2.06% | 2.88 | 2.97 | 1364707 | 40071.88 | 3.68% | 149.00 |
| 2025-09-15 | 2.88 | 2.91 | 0.04 | 1.39% | 2.87 | 2.95 | 1149645 | 33345.85 | 3.10% | 0.00 |
| 2025-09-12 | 2.83 | 2.87 | 0.04 | 1.41% | 2.82 | 2.90 | 1000412 | 28678.78 | 2.70% | 0.00 |
| 2025-09-11 | 2.80 | 2.83 | 0.03 | 1.07% | 2.77 | 2.84 | 699578 | 19645.29 | 1.89% | 25.00 |
| 2025-09-10 | 2.82 | 2.80 | -0.02 | -0.71% | 2.80 | 2.84 | 665156 | 18710.06 | 1.79% | 506.00 |
| 2025-09-09 | 2.86 | 2.82 | -0.04 | -1.40% | 2.80 | 2.87 | 757831 | 21478.61 | 2.04% | 131.00 |
| 2025-09-08 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.90 | 1008468 | 28806.53 | 2.72% | 59.00 |
| 2025-09-05 | 2.78 | 2.90 | 0.13 | 4.69% | 2.77 | 2.90 | 1272461 | 36295.46 | 3.43% | 221.00 |
| 2025-09-04 | 2.81 | 2.77 | -0.03 | -1.07% | 2.74 | 2.85 | 1024878 | 28744.46 | 2.76% | 0.00 |
| 2025-09-03 | 2.88 | 2.80 | -0.07 | -2.44% | 2.79 | 2.90 | 881604 | 25048.37 | 2.38% | 0.00 |
| 2025-09-02 | 2.90 | 2.87 | -0.03 | -1.03% | 2.83 | 2.93 | 1202704 | 34523.56 | 3.24% | 0.00 |
| 2025-09-01 | 2.90 | 2.90 | 0.03 | 1.05% | 2.86 | 2.96 | 1428158 | 41525.87 | 3.85% | 7.00 |
| 2025-08-29 | 2.95 | 2.87 | -0.09 | -3.04% | 2.86 | 2.95 | 1169117 | 33864.41 | 3.15% | 14.00 |
| 2025-08-28 | 3.00 | 2.96 | -0.06 | -1.99% | 2.83 | 3.03 | 2378609 | 69608.33 | 6.52% | 0.00 |
| 2025-08-27 | 3.14 | 3.02 | -0.12 | -3.82% | 3.01 | 3.15 | 1678320 | 51745.88 | 4.60% | 60.00 |
| 2025-08-26 | 3.09 | 3.14 | 0.04 | 1.29% | 3.05 | 3.15 | 1391542 | 43370.74 | 3.82% | 39.00 |
| 2025-08-25 | 3.05 | 3.10 | 0.05 | 1.64% | 3.05 | 3.11 | 1395668 | 43103.46 | 3.83% | 181.00 |
| 2025-08-22 | 3.04 | 3.05 | 0.01 | 0.33% | 3.01 | 3.06 | 851325 | 25826.58 | 2.33% | 42.00 |
| 2025-08-21 | 3.06 | 3.04 | -0.03 | -0.98% | 3.03 | 3.10 | 938164 | 28648.32 | 2.57% | 0.00 |
| 2025-08-20 | 3.05 | 3.07 | 0.02 | 0.66% | 3.01 | 3.08 | 886789 | 27005.83 | 2.43% | 0.00 |
| 2025-08-19 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.12 | 1096466 | 33609.98 | 3.01% | 0.00 |
| 2025-08-18 | 3.04 | 3.07 | 0.04 | 1.32% | 3.02 | 3.10 | 1407300 | 43222.00 | 3.86% | 46.00 |
| 2025-08-15 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.04 | 886850 | 26819.53 | 2.43% | 0.00 |
| 2025-08-14 | 3.07 | 2.99 | -0.07 | -2.29% | 2.98 | 3.08 | 1009922 | 30511.32 | 2.77% | 0.00 |
| 2025-08-13 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.08 | 873578 | 26710.25 | 2.40% | 0.00 |
| 2025-08-12 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 1022327 | 31282.00 | 2.80% | 38.00 |
| 2025-08-11 | 3.03 | 3.07 | 0.04 | 1.32% | 3.01 | 3.11 | 1489252 | 45556.27 | 4.08% | 0.00 |
| 2025-08-08 | 2.94 | 3.03 | 0.08 | 2.71% | 2.94 | 3.05 | 1573732 | 47462.35 | 4.32% | 86.00 |
| 2025-08-07 | 3.00 | 2.95 | -0.05 | -1.67% | 2.94 | 3.01 | 1004465 | 29740.99 | 2.75% | 12.00 |
| 2025-08-06 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.00 | 997609 | 29762.69 | 2.74% | 71.00 |
| 2025-08-05 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 950698 | 28291.50 | 2.61% | 150.00 |
| 2025-08-04 | 2.93 | 2.98 | 0.02 | 0.68% | 2.90 | 2.99 | 1309616 | 38556.56 | 3.59% | 27.00 |
| 2025-08-01 | 2.84 | 2.96 | 0.18 | 6.47% | 2.83 | 2.98 | 2677231 | 78188.38 | 7.34% | 1010.00 |
| 2025-07-31 | 2.84 | 2.78 | -0.07 | -2.46% | 2.77 | 2.85 | 851414 | 23920.37 | 2.33% | 0.00 |
| 2025-07-30 | 2.87 | 2.85 | -0.03 | -1.04% | 2.83 | 2.90 | 791069 | 22642.74 | 2.17% | 0.00 |
| 2025-07-29 | 2.91 | 2.88 | -0.04 | -1.37% | 2.85 | 2.92 | 858911 | 24693.60 | 2.36% | 0.00 |
| 2025-07-28 | 2.92 | 2.92 | 0.01 | 0.34% | 2.87 | 2.93 | 973038 | 28299.53 | 2.67% | 68.00 |
| 2025-07-25 | 3.00 | 2.91 | -0.09 | -3.00% | 2.90 | 3.01 | 1303029 | 38222.71 | 3.57% | 6.00 |
| 2025-07-24 | 2.98 | 3.00 | 0.02 | 0.67% | 2.95 | 3.07 | 1583424 | 47619.12 | 4.34% | 100.00 |
| 2025-07-23 | 3.13 | 2.98 | -0.12 | -3.87% | 2.97 | 3.15 | 2287888 | 69654.85 | 6.27% | 0.00 |
| 2025-07-22 | 3.13 | 3.10 | 0.12 | 4.03% | 3.03 | 3.25 | 3257612 | 101293.89 | 8.93% | 593.00 |
| 2025-07-21 | 2.80 | 2.98 | 0.19 | 6.81% | 2.79 | 3.03 | 2331902 | 68251.85 | 6.39% | 0.00 |
| 2025-07-18 | 2.77 | 2.79 | 0.02 | 0.72% | 2.77 | 2.81 | 582844 | 16248.36 | 1.60% | 0.00 |
| 2025-07-17 | 2.76 | 2.77 | 0.00 | 0.00% | 2.75 | 2.78 | 454869 | 12590.06 | 1.25% | 0.00 |
| 2025-07-16 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.78 | 556504 | 15397.55 | 1.53% | 0.00 |
| 2025-07-15 | 2.86 | 2.77 | -0.09 | -3.15% | 2.75 | 2.87 | 954321 | 26658.55 | 2.62% | 0.00 |
| 2025-07-14 | 2.86 | 2.86 | -0.01 | -0.35% | 2.85 | 2.90 | 699252 | 20120.13 | 1.92% | 0.00 |
| 2025-07-11 | 2.85 | 2.87 | 0.02 | 0.70% | 2.83 | 2.88 | 840880 | 24058.62 | 2.31% | 10.00 |
| 2025-07-10 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.88 | 648145 | 18465.56 | 1.78% | 0.00 |
| 2025-07-09 | 2.85 | 2.85 | -0.02 | -0.70% | 2.84 | 2.88 | 705593 | 20173.72 | 1.93% | 0.00 |
| 2025-07-08 | 2.81 | 2.87 | 0.06 | 2.14% | 2.80 | 2.87 | 818182 | 23213.83 | 2.24% | 50.00 |
| 2025-07-07 | 2.80 | 2.81 | 0.01 | 0.36% | 2.80 | 2.82 | 470737 | 13221.33 | 1.29% | 20.00 |
| 2025-07-04 | 2.84 | 2.80 | -0.03 | -1.06% | 2.80 | 2.85 | 763919 | 21551.45 | 2.09% | 0.00 |
| 2025-07-03 | 2.85 | 2.83 | -0.03 | -1.05% | 2.82 | 2.91 | 1093083 | 31111.33 | 3.00% | 0.00 |
| 2025-07-02 | 2.94 | 2.86 | -0.02 | -0.69% | 2.84 | 2.95 | 1574852 | 45526.19 | 4.32% | 0.00 |
| 2025-07-01 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 1170276 | 33660.80 | 3.21% | 0.00 |
| 2025-06-30 | 2.82 | 2.86 | 0.04 | 1.42% | 2.82 | 2.88 | 1017887 | 29125.81 | 2.79% | 18.00 |
| 2025-06-27 | 2.80 | 2.82 | 0.03 | 1.08% | 2.79 | 2.87 | 1072983 | 30393.82 | 2.94% | 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。
