| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-26 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.84 | 1008755 | 28272.74 | 2.77% | 35.00 |
| 2025-06-25 | 2.75 | 2.78 | 0.04 | 1.46% | 2.73 | 2.79 | 914166 | 25322.58 | 2.51% | 23.00 |
| 2025-06-24 | 2.71 | 2.74 | 0.01 | 0.37% | 2.69 | 2.75 | 766963 | 20901.62 | 2.10% | 0.00 |
| 2025-06-23 | 2.65 | 2.73 | 0.08 | 3.02% | 2.64 | 2.74 | 902055 | 24430.32 | 2.47% | 11.00 |
| 2025-06-20 | 2.68 | 2.65 | -0.05 | -1.85% | 2.64 | 2.71 | 531779 | 14159.48 | 1.46% | 0.00 |
| 2025-06-19 | 2.77 | 2.70 | -0.09 | -3.23% | 2.65 | 2.78 | 1155672 | 31252.84 | 3.17% | 0.00 |
| 2025-06-18 | 2.81 | 2.79 | -0.02 | -0.71% | 2.76 | 2.83 | 873466 | 24377.67 | 2.40% | 14.00 |
| 2025-06-17 | 2.79 | 2.81 | 0.02 | 0.72% | 2.74 | 2.82 | 1224650 | 34145.07 | 3.36% | 391.00 |
| 2025-06-16 | 2.73 | 2.79 | 0.04 | 1.45% | 2.70 | 2.81 | 1405563 | 39062.06 | 3.85% | 92.00 |
| 2025-06-13 | 2.68 | 2.75 | 0.06 | 2.23% | 2.67 | 2.82 | 1642782 | 45133.22 | 4.50% | 5.00 |
| 2025-06-12 | 2.67 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 435383 | 11671.19 | 1.19% | 0.00 |
| 2025-06-11 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.70 | 387591 | 10388.31 | 1.06% | 0.00 |
| 2025-06-10 | 2.70 | 2.66 | -0.04 | -1.48% | 2.64 | 2.71 | 574620 | 15326.96 | 1.58% | 16.00 |
| 2025-06-09 | 2.68 | 2.70 | 0.02 | 0.75% | 2.68 | 2.73 | 572895 | 15496.42 | 1.57% | 14.00 |
| 2025-06-06 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 313909 | 8427.08 | 0.86% | 37.00 |
| 2025-06-05 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.71 | 480717 | 12922.84 | 1.32% | 37.00 |
| 2025-06-04 | 2.72 | 2.70 | -0.03 | -1.10% | 2.69 | 2.73 | 523039 | 14139.33 | 1.43% | 0.00 |
| 2025-06-03 | 2.68 | 2.73 | 0.03 | 1.11% | 2.67 | 2.75 | 608885 | 16555.42 | 1.67% | 186.00 |
| 2025-05-30 | 2.75 | 2.70 | -0.06 | -2.17% | 2.68 | 2.77 | 758870 | 20526.46 | 2.08% | 6.00 |
| 2025-05-29 | 2.76 | 2.76 | -0.01 | -0.36% | 2.73 | 2.79 | 1023852 | 28271.71 | 2.81% | 36.00 |
| 2025-05-28 | 2.65 | 2.77 | 0.12 | 4.53% | 2.65 | 2.84 | 1785781 | 49216.81 | 4.90% | 54.00 |
| 2025-05-27 | 2.66 | 2.65 | -0.01 | -0.38% | 2.61 | 2.66 | 453702 | 11947.29 | 1.24% | 0.00 |
| 2025-05-26 | 2.63 | 2.66 | 0.04 | 1.53% | 2.62 | 2.66 | 465713 | 12322.28 | 1.28% | 8.00 |
| 2025-05-23 | 2.62 | 2.62 | -0.01 | -0.38% | 2.62 | 2.68 | 572977 | 15172.73 | 1.57% | 0.00 |
| 2025-05-22 | 2.68 | 2.63 | -0.05 | -1.87% | 2.63 | 2.69 | 445920 | 11826.06 | 1.22% | 16.00 |
| 2025-05-21 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.73 | 468073 | 12595.83 | 1.28% | 0.00 |
| 2025-05-20 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.76 | 629775 | 17120.34 | 1.73% | 0.00 |
| 2025-05-19 | 2.68 | 2.73 | 0.07 | 2.63% | 2.66 | 2.73 | 872200 | 23570.48 | 2.39% | 20.00 |
| 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 |
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。
