| 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 | 3.89 | 4.10 | 0.12 | 3.02% | 3.86 | 4.17 | 6212250 | 252823.66 | 16.76% | 52.00 |
| 2026-03-24 | 3.88 | 3.98 | 0.16 | 4.19% | 3.78 | 4.02 | 5086424 | 198969.59 | 13.72% | 922.00 |
| 2026-03-23 | 3.86 | 3.82 | -0.18 | -4.50% | 3.78 | 4.08 | 5401696 | 212961.97 | 14.57% | 110.00 |
| 2026-03-20 | 3.84 | 4.00 | 0.13 | 3.36% | 3.80 | 4.13 | 6166790 | 245614.95 | 16.64% | 300.00 |
| 2026-03-19 | 3.83 | 3.87 | -0.09 | -2.27% | 3.75 | 4.01 | 4794932 | 187034.38 | 12.93% | 815.00 |
| 2026-03-18 | 4.04 | 3.96 | -0.24 | -5.71% | 3.82 | 4.09 | 6875512 | 270290.19 | 18.55% | 737.00 |
| 2026-03-17 | 3.86 | 4.20 | 0.26 | 6.60% | 3.85 | 4.38 | 9315373 | 386761.88 | 25.13% | 188.00 |
| 2026-03-16 | 4.11 | 3.94 | -0.27 | -6.41% | 3.89 | 4.24 | 9669363 | 389470.09 | 26.08% | 457.00 |
| 2026-03-13 | 3.58 | 4.21 | 0.70 | 19.94% | 3.58 | 4.21 | 8574846 | 343324.78 | 23.13% | 55.00 |
| 2026-03-12 | 3.39 | 3.51 | 0.12 | 3.54% | 3.38 | 3.59 | 3875376 | 134830.59 | 10.45% | 229.00 |
| 2026-03-11 | 3.37 | 3.39 | 0.03 | 0.89% | 3.29 | 3.43 | 2527847 | 84996.12 | 6.82% | 7.00 |
| 2026-03-10 | 3.29 | 3.36 | 0.06 | 1.82% | 3.28 | 3.44 | 2448457 | 82365.33 | 6.60% | 0.00 |
| 2026-03-09 | 3.25 | 3.30 | 0.02 | 0.61% | 3.24 | 3.35 | 1985611 | 65479.97 | 5.36% | 1.00 |
| 2026-03-06 | 3.21 | 3.28 | 0.05 | 1.55% | 3.20 | 3.30 | 2279244 | 74354.54 | 6.15% | 182.00 |
| 2026-03-05 | 3.11 | 3.23 | 0.16 | 5.21% | 3.09 | 3.30 | 2972442 | 95094.11 | 8.02% | 102.00 |
| 2026-03-04 | 3.05 | 3.07 | 0.00 | 0.00% | 3.04 | 3.11 | 1057218 | 32498.62 | 2.85% | 0.00 |
| 2026-03-03 | 3.15 | 3.07 | -0.07 | -2.23% | 3.06 | 3.19 | 1584787 | 49435.19 | 4.28% | 43.00 |
| 2026-03-02 | 3.12 | 3.14 | -0.01 | -0.32% | 3.11 | 3.18 | 1296960 | 40828.86 | 3.50% | 0.00 |
| 2026-02-27 | 3.14 | 3.15 | -0.01 | -0.32% | 3.12 | 3.18 | 1176372 | 37058.54 | 3.17% | 1.00 |
| 2026-02-26 | 3.10 | 3.16 | 0.07 | 2.27% | 3.08 | 3.17 | 1779611 | 55462.82 | 4.80% | 203.00 |
| 2026-02-25 | 3.06 | 3.09 | 0.04 | 1.31% | 3.05 | 3.10 | 1136870 | 35070.43 | 3.07% | 138.00 |
| 2026-02-24 | 3.00 | 3.05 | 0.09 | 3.04% | 3.00 | 3.07 | 1214071 | 36989.99 | 3.28% | 49.00 |
| 2026-02-13 | 3.02 | 2.96 | -0.07 | -2.31% | 2.96 | 3.03 | 788218 | 23623.21 | 2.13% | 664.00 |
| 2026-02-12 | 3.03 | 3.03 | -0.01 | -0.33% | 2.98 | 3.06 | 839620 | 25395.36 | 2.26% | 20.00 |
| 2026-02-11 | 3.04 | 3.04 | 0.01 | 0.33% | 3.03 | 3.07 | 669688 | 20427.25 | 1.81% | 0.00 |
| 2026-02-10 | 3.05 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 728908 | 22176.25 | 1.97% | 4.00 |
| 2026-02-09 | 3.03 | 3.05 | 0.05 | 1.67% | 3.02 | 3.07 | 831595 | 25338.24 | 2.24% | 107.00 |
| 2026-02-06 | 2.97 | 3.00 | 0.01 | 0.33% | 2.95 | 3.03 | 812451 | 24382.54 | 2.19% | 2.00 |
| 2026-02-05 | 3.05 | 2.99 | -0.08 | -2.61% | 2.98 | 3.06 | 1087913 | 32743.72 | 2.93% | 0.00 |
| 2026-02-04 | 3.00 | 3.07 | 0.07 | 2.33% | 2.98 | 3.08 | 1331368 | 40639.88 | 3.59% | 4.00 |
| 2026-02-03 | 2.93 | 3.00 | 0.09 | 3.09% | 2.92 | 3.00 | 998496 | 29665.68 | 2.69% | 12.00 |
| 2026-02-02 | 3.00 | 2.91 | -0.08 | -2.68% | 2.91 | 3.03 | 976685 | 29031.96 | 2.63% | 5.00 |
| 2026-01-30 | 3.04 | 2.99 | -0.08 | -2.61% | 2.96 | 3.07 | 1271660 | 38199.40 | 3.43% | 51.00 |
| 2026-01-29 | 3.10 | 3.07 | -0.01 | -0.32% | 3.06 | 3.14 | 1444928 | 44634.17 | 3.90% | 90.00 |
| 2026-01-28 | 3.06 | 3.08 | 0.00 | 0.00% | 3.03 | 3.09 | 866083 | 26512.62 | 2.34% | 274.00 |
| 2026-01-27 | 3.05 | 3.08 | 0.02 | 0.65% | 2.98 | 3.10 | 1311737 | 39934.50 | 3.54% | 0.00 |
| 2026-01-26 | 3.13 | 3.06 | -0.03 | -0.97% | 3.03 | 3.15 | 1365582 | 41922.47 | 3.68% | 35.00 |
| 2026-01-23 | 3.05 | 3.09 | 0.04 | 1.31% | 3.04 | 3.09 | 1348433 | 41370.00 | 3.64% | 218.00 |
| 2026-01-22 | 2.98 | 3.05 | 0.08 | 2.69% | 2.97 | 3.05 | 1437608 | 43584.20 | 3.88% | 0.00 |
| 2026-01-21 | 2.97 | 2.97 | -0.02 | -0.67% | 2.95 | 3.01 | 827914 | 24655.52 | 2.23% | 0.00 |
| 2026-01-20 | 3.01 | 2.99 | 0.00 | 0.00% | 2.96 | 3.04 | 779919 | 23311.71 | 2.10% | 0.00 |
| 2026-01-19 | 2.92 | 2.99 | 0.05 | 1.70% | 2.92 | 3.01 | 1066472 | 31837.37 | 2.88% | 0.00 |
| 2026-01-16 | 2.95 | 2.94 | 0.00 | 0.00% | 2.93 | 2.98 | 717592 | 21160.79 | 1.94% | 25.00 |
| 2026-01-15 | 2.98 | 2.94 | -0.04 | -1.34% | 2.92 | 3.00 | 902563 | 26670.98 | 2.43% | 0.00 |
| 2026-01-14 | 3.00 | 2.98 | -0.03 | -1.00% | 2.95 | 3.05 | 1407674 | 42379.74 | 3.80% | 0.00 |
| 2026-01-13 | 3.09 | 3.01 | -0.08 | -2.59% | 2.99 | 3.10 | 1477618 | 44588.16 | 3.99% | 0.00 |
| 2026-01-12 | 2.98 | 3.09 | 0.11 | 3.69% | 2.97 | 3.11 | 1772327 | 53962.32 | 4.78% | 67.00 |
| 2026-01-09 | 2.96 | 2.98 | 0.03 | 1.02% | 2.95 | 3.02 | 1217621 | 36337.30 | 3.28% | 0.00 |
| 2026-01-08 | 2.87 | 2.95 | 0.08 | 2.79% | 2.86 | 2.98 | 1232712 | 36360.72 | 3.33% | 0.00 |
| 2026-01-07 | 2.90 | 2.87 | -0.05 | -1.71% | 2.87 | 2.92 | 783950 | 22635.53 | 2.11% | 0.00 |
| 2026-01-06 | 2.86 | 2.92 | 0.07 | 2.46% | 2.85 | 2.92 | 971407 | 28100.92 | 2.62% | 326.00 |
| 2026-01-05 | 2.85 | 2.85 | 0.01 | 0.35% | 2.83 | 2.87 | 609235 | 17370.29 | 1.64% | 0.00 |
| 2025-12-31 | 2.85 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 654624 | 18525.87 | 1.77% | 50.00 |
| 2025-12-30 | 2.87 | 2.83 | -0.03 | -1.05% | 2.83 | 2.88 | 647299 | 18421.78 | 1.75% | 0.00 |
| 2025-12-29 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.90 | 554482 | 15945.00 | 1.50% | 0.00 |
| 2025-12-26 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.90 | 609354 | 17564.41 | 1.64% | 0.00 |
| 2025-12-25 | 2.88 | 2.88 | 0.01 | 0.35% | 2.85 | 2.90 | 576501 | 16594.45 | 1.56% | 0.00 |
| 2025-12-24 | 2.83 | 2.87 | 0.04 | 1.41% | 2.81 | 2.88 | 471442 | 13473.72 | 1.27% | 0.00 |
| 2025-12-23 | 2.85 | 2.83 | -0.03 | -1.05% | 2.82 | 2.87 | 515936 | 14686.26 | 1.39% | 0.00 |
| 2025-12-22 | 2.88 | 2.86 | -0.01 | -0.35% | 2.86 | 2.92 | 551247 | 15878.52 | 1.49% | 0.00 |
| 2025-12-19 | 2.81 | 2.87 | 0.06 | 2.14% | 2.81 | 2.88 | 727889 | 20863.33 | 1.96% | 0.00 |
| 2025-12-18 | 2.80 | 2.81 | -0.01 | -0.35% | 2.79 | 2.84 | 464955 | 13120.53 | 1.25% | 30.00 |
| 2025-12-17 | 2.81 | 2.82 | 0.00 | 0.00% | 2.76 | 2.83 | 734402 | 20536.90 | 1.98% | 0.00 |
| 2025-12-16 | 2.93 | 2.82 | -0.12 | -4.08% | 2.81 | 2.94 | 1048466 | 29824.96 | 2.83% | 0.00 |
| 2025-12-15 | 2.97 | 2.94 | -0.04 | -1.34% | 2.94 | 3.00 | 808589 | 23946.96 | 2.18% | 0.00 |
| 2025-12-12 | 2.91 | 2.98 | 0.06 | 2.05% | 2.90 | 3.01 | 1119822 | 33290.06 | 3.02% | 34.00 |
| 2025-12-11 | 2.91 | 2.92 | 0.01 | 0.34% | 2.91 | 2.99 | 826922 | 24322.69 | 2.23% | 0.00 |
| 2025-12-10 | 2.91 | 2.91 | -0.02 | -0.68% | 2.88 | 2.94 | 564571 | 16407.23 | 1.52% | 114.55 |
| 2025-12-09 | 3.02 | 2.93 | -0.10 | -3.30% | 2.91 | 3.03 | 1020966 | 30146.27 | 2.75% | 0.00 |
| 2025-12-08 | 3.02 | 3.03 | 0.03 | 1.00% | 2.99 | 3.06 | 1189076 | 36024.09 | 3.21% | 0.00 |
| 2025-12-05 | 2.87 | 3.00 | 0.12 | 4.17% | 2.87 | 3.01 | 1328472 | 39285.23 | 3.58% | 1.00 |
| 2025-12-04 | 2.88 | 2.88 | 0.00 | 0.00% | 2.86 | 2.90 | 539992 | 15553.13 | 1.46% | 0.00 |
| 2025-12-03 | 2.91 | 2.88 | -0.01 | -0.35% | 2.86 | 2.91 | 527260 | 15199.29 | 1.42% | 0.00 |
| 2025-12-02 | 2.88 | 2.89 | 0.02 | 0.70% | 2.84 | 2.90 | 617999 | 17777.30 | 1.67% | 1.00 |
| 2025-12-01 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.88 | 579959 | 16621.11 | 1.56% | 0.00 |
| 2025-11-28 | 2.82 | 2.85 | 0.03 | 1.06% | 2.80 | 2.85 | 481582 | 13613.95 | 1.30% | 40.00 |
| 2025-11-27 | 2.85 | 2.82 | -0.03 | -1.05% | 2.82 | 2.85 | 536504 | 15214.85 | 1.45% | 0.00 |
| 2025-11-26 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.89 | 652709 | 18679.47 | 1.76% | 0.00 |
| 2025-11-25 | 2.90 | 2.87 | -0.01 | -0.35% | 2.87 | 2.92 | 608139 | 17590.54 | 1.64% | 152.00 |
| 2025-11-24 | 2.85 | 2.88 | 0.04 | 1.41% | 2.85 | 2.90 | 608892 | 17495.94 | 1.64% | 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。
