| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 4.71 | 4.61 | -0.17 | -3.56% | 4.60 | 4.79 | 479793 | 22388.00 | 4.30% | 0.00 |
| 2025-11-20 | 4.65 | 4.78 | 0.14 | 3.02% | 4.64 | 4.82 | 602288 | 28585.13 | 5.40% | 28.00 |
| 2025-11-19 | 4.74 | 4.64 | -0.12 | -2.52% | 4.61 | 4.76 | 367007 | 17141.90 | 3.29% | 0.00 |
| 2025-11-18 | 4.74 | 4.76 | 0.01 | 0.21% | 4.70 | 4.79 | 351310 | 16681.62 | 3.15% | 0.00 |
| 2025-11-17 | 4.69 | 4.75 | 0.05 | 1.06% | 4.68 | 4.76 | 251419 | 11909.54 | 2.25% | 0.00 |
| 2025-11-14 | 4.68 | 4.70 | -0.01 | -0.21% | 4.68 | 4.76 | 288002 | 13628.28 | 2.58% | 12.00 |
| 2025-11-13 | 4.69 | 4.71 | 0.00 | 0.00% | 4.67 | 4.72 | 244097 | 11476.00 | 2.19% | 0.00 |
| 2025-11-12 | 4.73 | 4.71 | -0.03 | -0.63% | 4.65 | 4.75 | 236126 | 11078.59 | 2.12% | 0.00 |
| 2025-11-11 | 4.75 | 4.74 | -0.01 | -0.21% | 4.72 | 4.77 | 247445 | 11737.07 | 2.22% | 0.00 |
| 2025-11-10 | 4.70 | 4.75 | 0.07 | 1.50% | 4.68 | 4.75 | 247625 | 11692.31 | 2.22% | 0.00 |
| 2025-11-07 | 4.69 | 4.68 | -0.04 | -0.85% | 4.66 | 4.71 | 251008 | 11770.79 | 2.25% | 0.00 |
| 2025-11-06 | 4.71 | 4.72 | 0.01 | 0.21% | 4.65 | 4.73 | 286650 | 13442.81 | 2.57% | 0.00 |
| 2025-11-05 | 4.63 | 4.71 | 0.03 | 0.64% | 4.61 | 4.73 | 330203 | 15503.57 | 2.96% | 0.00 |
| 2025-11-04 | 4.70 | 4.68 | -0.04 | -0.85% | 4.63 | 4.71 | 214214 | 10008.34 | 1.92% | 0.00 |
| 2025-11-03 | 4.69 | 4.72 | 0.03 | 0.64% | 4.66 | 4.72 | 273118 | 12821.48 | 2.45% | 26.00 |
| 2025-10-31 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.73 | 378098 | 17693.41 | 3.39% | 0.00 |
| 2025-10-30 | 4.65 | 4.61 | -0.03 | -0.65% | 4.60 | 4.71 | 376995 | 17569.13 | 3.38% | 0.00 |
| 2025-10-29 | 4.66 | 4.64 | -0.02 | -0.43% | 4.57 | 4.67 | 217098 | 10001.83 | 1.95% | 0.00 |
| 2025-10-28 | 4.64 | 4.66 | 0.04 | 0.87% | 4.61 | 4.70 | 281378 | 13113.70 | 2.52% | 0.00 |
| 2025-10-27 | 4.66 | 4.62 | -0.02 | -0.43% | 4.58 | 4.67 | 234652 | 10842.69 | 2.10% | 0.00 |
| 2025-10-24 | 4.63 | 4.64 | 0.02 | 0.43% | 4.60 | 4.67 | 259457 | 12016.88 | 2.32% | 0.00 |
| 2025-10-23 | 4.58 | 4.62 | 0.03 | 0.65% | 4.53 | 4.62 | 171347 | 7821.05 | 1.54% | 0.00 |
| 2025-10-22 | 4.57 | 4.59 | 0.00 | 0.00% | 4.54 | 4.62 | 175736 | 8056.06 | 1.57% | 0.00 |
| 2025-10-21 | 4.50 | 4.59 | 0.09 | 2.00% | 4.47 | 4.60 | 236993 | 10782.13 | 2.12% | 0.00 |
| 2025-10-20 | 4.47 | 4.50 | 0.08 | 1.81% | 4.46 | 4.52 | 231092 | 10383.39 | 2.07% | 0.00 |
| 2025-10-17 | 4.57 | 4.42 | -0.15 | -3.28% | 4.42 | 4.58 | 298126 | 13387.88 | 2.67% | 0.00 |
| 2025-10-16 | 4.62 | 4.57 | -0.08 | -1.72% | 4.55 | 4.63 | 219799 | 10060.74 | 1.97% | 0.00 |
| 2025-10-15 | 4.60 | 4.65 | 0.07 | 1.53% | 4.55 | 4.65 | 269636 | 12431.26 | 2.42% | 0.00 |
| 2025-10-14 | 4.68 | 4.58 | -0.10 | -2.14% | 4.56 | 4.74 | 363026 | 16841.19 | 3.25% | 0.00 |
| 2025-10-13 | 4.60 | 4.68 | -0.09 | -1.89% | 4.51 | 4.68 | 375833 | 17346.72 | 3.37% | 0.00 |
| 2025-10-10 | 4.84 | 4.77 | -0.09 | -1.85% | 4.75 | 4.84 | 367827 | 17589.96 | 3.30% | 10.00 |
| 2025-10-09 | 4.83 | 4.86 | 0.02 | 0.41% | 4.82 | 4.90 | 392052 | 19054.90 | 3.51% | 21.00 |
| 2025-09-30 | 4.82 | 4.84 | 0.00 | 0.00% | 4.81 | 4.89 | 263053 | 12742.95 | 2.36% | 0.00 |
| 2025-09-29 | 4.83 | 4.84 | 0.01 | 0.21% | 4.73 | 4.85 | 324147 | 15566.48 | 2.90% | 0.00 |
| 2025-09-26 | 4.90 | 4.83 | -0.11 | -2.23% | 4.81 | 4.93 | 379432 | 18439.97 | 3.40% | 13.00 |
| 2025-09-25 | 4.98 | 4.94 | -0.07 | -1.40% | 4.94 | 5.05 | 333681 | 16629.22 | 2.99% | 0.00 |
| 2025-09-24 | 4.92 | 5.01 | 0.08 | 1.62% | 4.85 | 5.01 | 385633 | 19076.61 | 3.46% | 0.00 |
| 2025-09-23 | 5.06 | 4.93 | -0.16 | -3.14% | 4.83 | 5.08 | 483090 | 23720.53 | 4.33% | 0.00 |
| 2025-09-22 | 5.09 | 5.09 | 0.06 | 1.19% | 5.01 | 5.12 | 303992 | 15434.53 | 2.72% | 11.00 |
| 2025-09-19 | 5.11 | 5.03 | -0.06 | -1.18% | 5.00 | 5.17 | 345297 | 17494.18 | 3.09% | 34.00 |
| 2025-09-18 | 5.21 | 5.09 | -0.12 | -2.30% | 5.04 | 5.24 | 501155 | 25826.56 | 4.49% | 0.00 |
| 2025-09-17 | 5.21 | 5.21 | -0.03 | -0.57% | 5.17 | 5.24 | 377246 | 19633.91 | 3.38% | 118.00 |
| 2025-09-16 | 5.06 | 5.24 | 0.18 | 3.56% | 5.04 | 5.24 | 594469 | 30682.31 | 5.33% | 120.00 |
| 2025-09-15 | 5.09 | 5.06 | -0.04 | -0.78% | 5.03 | 5.12 | 337971 | 17126.32 | 3.03% | 0.00 |
| 2025-09-12 | 5.14 | 5.10 | -0.05 | -0.97% | 5.09 | 5.18 | 451858 | 23197.24 | 4.05% | 0.00 |
| 2025-09-11 | 5.09 | 5.15 | 0.04 | 0.78% | 5.02 | 5.15 | 663798 | 33705.41 | 5.95% | 0.00 |
| 2025-09-10 | 4.87 | 5.11 | 0.25 | 5.14% | 4.85 | 5.19 | 1055904 | 53371.85 | 9.46% | 2.00 |
| 2025-09-09 | 4.96 | 4.86 | -0.11 | -2.21% | 4.84 | 4.96 | 361306 | 17670.91 | 3.24% | 0.00 |
| 2025-09-08 | 4.95 | 4.97 | 0.01 | 0.20% | 4.89 | 4.99 | 359336 | 17763.63 | 3.22% | 4.00 |
| 2025-09-05 | 4.89 | 4.96 | 0.08 | 1.64% | 4.83 | 4.97 | 391436 | 19173.57 | 3.51% | 3.00 |
| 2025-09-04 | 4.94 | 4.88 | -0.04 | -0.81% | 4.78 | 5.00 | 437046 | 21427.64 | 3.92% | 0.00 |
| 2025-09-03 | 5.10 | 4.92 | -0.17 | -3.34% | 4.90 | 5.12 | 477066 | 23831.28 | 4.27% | 0.00 |
| 2025-09-02 | 5.24 | 5.09 | -0.16 | -3.05% | 5.03 | 5.24 | 590675 | 30151.56 | 5.29% | 0.00 |
| 2025-09-01 | 5.28 | 5.25 | -0.05 | -0.94% | 5.22 | 5.37 | 485892 | 25568.07 | 4.35% | 0.00 |
| 2025-08-29 | 5.40 | 5.30 | -0.09 | -1.67% | 5.25 | 5.42 | 589881 | 31305.90 | 5.29% | 2.00 |
| 2025-08-28 | 5.24 | 5.39 | 0.18 | 3.45% | 5.20 | 5.42 | 929234 | 49529.14 | 8.33% | 0.00 |
| 2025-08-27 | 5.36 | 5.21 | -0.12 | -2.25% | 5.20 | 5.47 | 879129 | 47083.61 | 7.88% | 0.00 |
| 2025-08-26 | 5.29 | 5.33 | 0.06 | 1.14% | 5.25 | 5.41 | 650488 | 34804.19 | 5.83% | 13.00 |
| 2025-08-25 | 5.32 | 5.27 | -0.01 | -0.19% | 5.20 | 5.33 | 575589 | 30277.05 | 5.16% | 283.00 |
| 2025-08-22 | 5.24 | 5.28 | 0.02 | 0.38% | 5.22 | 5.29 | 451269 | 23699.66 | 4.04% | 0.00 |
| 2025-08-21 | 5.25 | 5.26 | -0.01 | -0.19% | 5.20 | 5.36 | 656255 | 34537.80 | 5.88% | 5.00 |
| 2025-08-20 | 5.22 | 5.27 | 0.00 | 0.00% | 5.16 | 5.30 | 607135 | 31746.06 | 5.44% | 54.00 |
| 2025-08-19 | 5.10 | 5.27 | 0.16 | 3.13% | 5.08 | 5.38 | 995889 | 52229.80 | 8.92% | 17.00 |
| 2025-08-18 | 5.07 | 5.11 | 0.05 | 0.99% | 5.04 | 5.17 | 750527 | 38388.16 | 6.73% | 0.00 |
| 2025-08-15 | 4.96 | 5.06 | 0.12 | 2.43% | 4.93 | 5.08 | 777960 | 39174.20 | 6.97% | 80.00 |
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。
