| 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 | 4.68 | 4.84 | 0.19 | 4.09% | 4.67 | 4.99 | 619140 | 30066.35 | 5.55% | 0.00 |
| 2026-03-24 | 4.57 | 4.65 | 0.18 | 4.03% | 4.41 | 4.66 | 630348 | 28659.99 | 5.65% | 10.00 |
| 2026-03-23 | 4.69 | 4.47 | -0.33 | -6.88% | 4.41 | 4.73 | 830710 | 38129.54 | 7.44% | 0.00 |
| 2026-03-20 | 4.99 | 4.80 | -0.18 | -3.61% | 4.79 | 5.05 | 714410 | 35126.54 | 6.40% | 0.00 |
| 2026-03-19 | 5.01 | 4.98 | -0.11 | -2.16% | 4.95 | 5.08 | 773953 | 38789.63 | 6.94% | 2.00 |
| 2026-03-18 | 4.96 | 5.09 | 0.16 | 3.25% | 4.95 | 5.10 | 1000355 | 50500.87 | 8.96% | 0.00 |
| 2026-03-17 | 5.00 | 4.93 | -0.09 | -1.79% | 4.91 | 5.08 | 638845 | 31928.71 | 5.72% | 0.00 |
| 2026-03-16 | 4.93 | 5.02 | 0.08 | 1.62% | 4.90 | 5.02 | 601490 | 29991.12 | 5.39% | 0.00 |
| 2026-03-13 | 4.97 | 4.94 | 0.02 | 0.41% | 4.92 | 5.06 | 833034 | 41548.54 | 7.46% | 6.00 |
| 2026-03-12 | 4.92 | 4.92 | -0.03 | -0.61% | 4.88 | 5.00 | 373482 | 18436.50 | 3.35% | 10.00 |
| 2026-03-11 | 4.96 | 4.95 | 0.01 | 0.20% | 4.92 | 5.02 | 520902 | 25877.35 | 4.67% | 0.00 |
| 2026-03-10 | 4.83 | 4.94 | 0.16 | 3.35% | 4.83 | 4.96 | 595627 | 29216.74 | 5.34% | 0.00 |
| 2026-03-09 | 4.71 | 4.78 | 0.00 | 0.00% | 4.60 | 4.81 | 453264 | 21263.35 | 4.06% | 0.00 |
| 2026-03-06 | 4.75 | 4.78 | -0.01 | -0.21% | 4.70 | 4.79 | 294375 | 14007.00 | 2.64% | 0.00 |
| 2026-03-05 | 4.69 | 4.79 | 0.19 | 4.13% | 4.69 | 4.84 | 580426 | 27717.79 | 5.20% | 10.00 |
| 2026-03-04 | 4.59 | 4.60 | -0.08 | -1.71% | 4.57 | 4.69 | 461269 | 21318.45 | 4.13% | 6.00 |
| 2026-03-03 | 4.84 | 4.68 | -0.12 | -2.50% | 4.66 | 4.95 | 651030 | 31300.79 | 5.83% | 0.00 |
| 2026-03-02 | 4.88 | 4.80 | -0.18 | -3.61% | 4.77 | 4.94 | 546499 | 26397.17 | 4.90% | 0.00 |
| 2026-02-27 | 4.93 | 4.98 | 0.01 | 0.20% | 4.89 | 4.99 | 448129 | 22170.69 | 4.02% | 229.00 |
| 2026-02-26 | 4.86 | 4.97 | 0.11 | 2.26% | 4.84 | 5.01 | 696543 | 34605.88 | 6.24% | 18.00 |
| 2026-02-25 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.92 | 351397 | 17135.98 | 3.15% | 28.00 |
| 2026-02-24 | 4.88 | 4.87 | 0.05 | 1.04% | 4.79 | 4.92 | 410051 | 19940.87 | 3.67% | 160.00 |
| 2026-02-13 | 4.88 | 4.82 | -0.08 | -1.63% | 4.82 | 4.95 | 344745 | 16813.47 | 3.09% | 47.00 |
| 2026-02-12 | 4.98 | 4.90 | -0.05 | -1.01% | 4.87 | 5.00 | 378312 | 18569.51 | 3.39% | 13.00 |
| 2026-02-11 | 5.01 | 4.95 | -0.07 | -1.39% | 4.93 | 5.07 | 564949 | 28182.51 | 5.06% | 0.00 |
| 2026-02-10 | 4.87 | 5.02 | 0.13 | 2.66% | 4.86 | 5.08 | 964898 | 48481.33 | 8.65% | 20.00 |
| 2026-02-09 | 4.82 | 4.89 | 0.13 | 2.73% | 4.79 | 4.89 | 479039 | 23262.72 | 4.29% | 26.00 |
| 2026-02-06 | 4.71 | 4.76 | 0.02 | 0.42% | 4.67 | 4.83 | 491301 | 23382.95 | 4.40% | 0.00 |
| 2026-02-05 | 4.72 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 341724 | 16227.25 | 3.06% | 0.00 |
| 2026-02-04 | 4.73 | 4.75 | -0.01 | -0.21% | 4.68 | 4.75 | 328203 | 15498.75 | 2.94% | 0.00 |
| 2026-02-03 | 4.68 | 4.76 | 0.10 | 2.15% | 4.68 | 4.78 | 382210 | 18128.67 | 3.42% | 10.00 |
| 2026-02-02 | 4.68 | 4.66 | -0.06 | -1.27% | 4.65 | 4.81 | 422451 | 19993.55 | 3.79% | 0.00 |
| 2026-01-30 | 4.64 | 4.72 | 0.06 | 1.29% | 4.58 | 4.74 | 467429 | 21928.79 | 4.19% | 0.00 |
| 2026-01-29 | 4.69 | 4.66 | -0.07 | -1.48% | 4.58 | 4.79 | 506778 | 23802.43 | 4.54% | 0.00 |
| 2026-01-28 | 4.66 | 4.73 | 0.09 | 1.94% | 4.65 | 4.84 | 583579 | 27743.88 | 5.23% | 0.00 |
| 2026-01-27 | 4.65 | 4.64 | -0.03 | -0.64% | 4.55 | 4.70 | 340872 | 15719.57 | 3.05% | 0.00 |
| 2026-01-26 | 4.72 | 4.67 | -0.05 | -1.06% | 4.60 | 4.73 | 446678 | 20861.12 | 4.00% | 0.00 |
| 2026-01-23 | 4.57 | 4.72 | 0.13 | 2.83% | 4.57 | 4.74 | 499344 | 23352.91 | 4.47% | 10.00 |
| 2026-01-22 | 4.53 | 4.59 | 0.08 | 1.77% | 4.50 | 4.63 | 405099 | 18524.24 | 3.63% | 0.00 |
| 2026-01-21 | 4.51 | 4.51 | -0.02 | -0.44% | 4.47 | 4.55 | 394782 | 17810.35 | 3.54% | 0.00 |
| 2026-01-20 | 4.65 | 4.53 | -0.25 | -5.23% | 4.49 | 4.66 | 865688 | 39401.59 | 7.76% | 0.00 |
| 2026-01-19 | 4.80 | 4.78 | -0.02 | -0.42% | 4.73 | 4.81 | 333360 | 15902.33 | 2.99% | 14.00 |
| 2026-01-16 | 4.90 | 4.80 | -0.10 | -2.04% | 4.78 | 4.92 | 433485 | 20888.32 | 3.88% | 0.00 |
| 2026-01-15 | 4.98 | 4.90 | -0.10 | -2.00% | 4.83 | 4.98 | 587852 | 28748.18 | 5.27% | 0.00 |
| 2026-01-14 | 4.80 | 5.00 | 0.19 | 3.95% | 4.79 | 5.05 | 1035293 | 51180.18 | 9.28% | 0.00 |
| 2026-01-13 | 4.92 | 4.81 | -0.11 | -2.24% | 4.78 | 4.93 | 565187 | 27352.51 | 5.06% | 0.00 |
| 2026-01-12 | 4.75 | 4.92 | 0.22 | 4.68% | 4.70 | 4.93 | 788459 | 38264.80 | 7.07% | 0.00 |
| 2026-01-09 | 4.60 | 4.70 | 0.10 | 2.17% | 4.58 | 4.72 | 511975 | 23843.35 | 4.59% | 0.00 |
| 2026-01-08 | 4.54 | 4.60 | 0.05 | 1.10% | 4.52 | 4.62 | 340561 | 15611.68 | 3.05% | 10.00 |
| 2026-01-07 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.60 | 268829 | 12246.69 | 2.41% | 0.00 |
| 2026-01-06 | 4.58 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 326517 | 14935.82 | 2.93% | 0.00 |
| 2026-01-05 | 4.51 | 4.57 | 0.06 | 1.33% | 4.49 | 4.58 | 287012 | 13020.11 | 2.57% | 0.00 |
| 2025-12-31 | 4.46 | 4.51 | 0.04 | 0.89% | 4.40 | 4.54 | 300507 | 13470.56 | 2.69% | 0.00 |
| 2025-12-30 | 4.45 | 4.47 | 0.01 | 0.22% | 4.44 | 4.51 | 199702 | 8940.15 | 1.79% | 0.00 |
| 2025-12-29 | 4.49 | 4.46 | -0.04 | -0.89% | 4.44 | 4.51 | 188092 | 8415.16 | 1.69% | 0.00 |
| 2025-12-26 | 4.55 | 4.50 | -0.05 | -1.10% | 4.48 | 4.56 | 238936 | 10800.71 | 2.14% | 0.00 |
| 2025-12-25 | 4.54 | 4.55 | 0.01 | 0.22% | 4.52 | 4.56 | 217775 | 9887.85 | 1.95% | 0.00 |
| 2025-12-24 | 4.50 | 4.54 | 0.04 | 0.89% | 4.46 | 4.54 | 172016 | 7772.33 | 1.54% | 0.00 |
| 2025-12-23 | 4.57 | 4.50 | -0.09 | -1.96% | 4.48 | 4.59 | 195374 | 8854.16 | 1.75% | 0.00 |
| 2025-12-22 | 4.57 | 4.59 | 0.02 | 0.44% | 4.55 | 4.64 | 205464 | 9455.04 | 1.84% | 0.00 |
| 2025-12-19 | 4.51 | 4.57 | 0.05 | 1.11% | 4.51 | 4.58 | 203761 | 9284.14 | 1.83% | 0.00 |
| 2025-12-18 | 4.45 | 4.52 | 0.03 | 0.67% | 4.45 | 4.58 | 249013 | 11293.78 | 2.23% | 0.00 |
| 2025-12-17 | 4.45 | 4.49 | 0.04 | 0.90% | 4.35 | 4.50 | 310847 | 13729.17 | 2.79% | 0.00 |
| 2025-12-16 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 183577 | 8213.44 | 1.65% | 0.00 |
| 2025-12-15 | 4.49 | 4.48 | -0.04 | -0.88% | 4.43 | 4.54 | 177319 | 7959.47 | 1.59% | 0.00 |
| 2025-12-12 | 4.48 | 4.52 | 0.03 | 0.67% | 4.48 | 4.57 | 208875 | 9466.75 | 1.87% | 1.00 |
| 2025-12-11 | 4.59 | 4.49 | -0.12 | -2.60% | 4.49 | 4.61 | 313354 | 14204.92 | 2.81% | 0.00 |
| 2025-12-10 | 4.68 | 4.61 | -0.07 | -1.50% | 4.55 | 4.70 | 351008 | 16153.81 | 3.15% | 0.00 |
| 2025-12-09 | 4.76 | 4.68 | -0.07 | -1.47% | 4.67 | 4.78 | 229184 | 10837.81 | 2.05% | 0.00 |
| 2025-12-08 | 4.72 | 4.75 | 0.03 | 0.64% | 4.69 | 4.81 | 331819 | 15827.83 | 2.97% | 0.00 |
| 2025-12-05 | 4.65 | 4.72 | 0.05 | 1.07% | 4.60 | 4.73 | 300938 | 14075.12 | 2.70% | 0.00 |
| 2025-12-04 | 4.79 | 4.67 | -0.10 | -2.10% | 4.63 | 4.81 | 420828 | 19738.38 | 3.77% | 16.00 |
| 2025-12-03 | 4.82 | 4.77 | -0.05 | -1.04% | 4.69 | 4.83 | 383065 | 18160.64 | 3.43% | 0.00 |
| 2025-12-02 | 4.82 | 4.82 | -0.02 | -0.41% | 4.78 | 4.85 | 254222 | 12226.03 | 2.28% | 0.00 |
| 2025-12-01 | 4.77 | 4.84 | 0.06 | 1.26% | 4.73 | 4.85 | 320785 | 15427.95 | 2.87% | 80.00 |
| 2025-11-28 | 4.76 | 4.78 | 0.04 | 0.84% | 4.69 | 4.79 | 285340 | 13558.97 | 2.56% | 0.00 |
| 2025-11-27 | 4.78 | 4.74 | -0.05 | -1.04% | 4.73 | 4.82 | 279853 | 13355.05 | 2.51% | 0.00 |
| 2025-11-26 | 4.85 | 4.79 | -0.07 | -1.44% | 4.77 | 4.88 | 383733 | 18518.00 | 3.44% | 0.00 |
| 2025-11-25 | 4.80 | 4.86 | 0.07 | 1.46% | 4.79 | 4.92 | 531808 | 25800.70 | 4.77% | 0.00 |
| 2025-11-24 | 4.63 | 4.79 | 0.18 | 3.90% | 4.61 | 4.82 | 510745 | 24143.24 | 4.58% | 0.00 |
吴通控股(300292)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。
