| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.92 | 4.94 | -0.03 | -0.60% | 4.89 | 5.00 | 233544 | 11555.50 | 2.09% | 0.00 |
| 2025-04-02 | 4.97 | 4.97 | -0.02 | -0.40% | 4.94 | 5.06 | 238674 | 11942.33 | 2.14% | 0.00 |
| 2025-04-01 | 4.88 | 4.99 | 0.13 | 2.67% | 4.86 | 5.03 | 345374 | 17134.74 | 3.09% | 0.00 |
| 2025-03-31 | 4.87 | 4.86 | -0.07 | -1.42% | 4.75 | 4.89 | 303793 | 14621.21 | 2.72% | 0.00 |
| 2025-03-28 | 5.02 | 4.93 | -0.10 | -1.99% | 4.93 | 5.08 | 313071 | 15606.00 | 2.81% | 0.00 |
| 2025-03-27 | 5.02 | 5.03 | -0.01 | -0.20% | 4.94 | 5.09 | 307561 | 15463.32 | 2.76% | 0.00 |
| 2025-03-26 | 4.99 | 5.04 | 0.03 | 0.60% | 4.97 | 5.08 | 282596 | 14240.92 | 2.53% | 0.00 |
| 2025-03-25 | 5.05 | 5.01 | -0.07 | -1.38% | 4.96 | 5.08 | 350488 | 17582.47 | 3.14% | 0.00 |
| 2025-03-24 | 5.28 | 5.08 | -0.21 | -3.97% | 4.93 | 5.29 | 690697 | 35134.13 | 6.19% | 20.00 |
| 2025-03-21 | 5.43 | 5.29 | -0.17 | -3.11% | 5.28 | 5.45 | 529504 | 28288.26 | 4.74% | 0.00 |
| 2025-03-20 | 5.44 | 5.46 | 0.02 | 0.37% | 5.38 | 5.57 | 451996 | 24851.75 | 4.05% | 1.00 |
| 2025-03-19 | 5.53 | 5.44 | -0.11 | -1.98% | 5.40 | 5.53 | 395003 | 21556.80 | 3.54% | 8.00 |
| 2025-03-18 | 5.55 | 5.55 | -0.01 | -0.18% | 5.49 | 5.61 | 448185 | 24831.15 | 4.02% | 0.00 |
| 2025-03-17 | 5.52 | 5.56 | 0.06 | 1.09% | 5.47 | 5.62 | 556195 | 30888.54 | 4.98% | 6.00 |
| 2025-03-14 | 5.33 | 5.50 | 0.13 | 2.42% | 5.27 | 5.51 | 645013 | 35051.00 | 5.78% | 0.00 |
| 2025-03-13 | 5.45 | 5.37 | -0.10 | -1.83% | 5.27 | 5.48 | 533319 | 28499.69 | 4.78% | 20.00 |
| 2025-03-12 | 5.38 | 5.47 | 0.09 | 1.67% | 5.37 | 5.55 | 715583 | 39266.89 | 6.41% | 20.00 |
| 2025-03-11 | 5.22 | 5.38 | 0.06 | 1.13% | 5.20 | 5.46 | 569917 | 30458.21 | 5.11% | 0.00 |
| 2025-03-10 | 5.41 | 5.32 | -0.11 | -2.03% | 5.26 | 5.42 | 424126 | 22566.24 | 3.80% | 22.00 |
| 2025-03-07 | 5.51 | 5.43 | -0.12 | -2.16% | 5.37 | 5.57 | 571649 | 31326.38 | 5.12% | 0.00 |
| 2025-03-06 | 5.48 | 5.55 | 0.11 | 2.02% | 5.46 | 5.62 | 742251 | 41157.59 | 6.65% | 10.00 |
| 2025-03-05 | 5.28 | 5.44 | 0.15 | 2.84% | 5.22 | 5.45 | 673423 | 36034.31 | 6.03% | 106.00 |
| 2025-03-04 | 5.12 | 5.29 | 0.11 | 2.12% | 5.11 | 5.31 | 399254 | 20945.62 | 3.58% | 6.00 |
| 2025-03-03 | 5.18 | 5.18 | -0.02 | -0.38% | 5.12 | 5.32 | 467889 | 24461.15 | 4.19% | 0.00 |
| 2025-02-28 | 5.47 | 5.20 | -0.33 | -5.97% | 5.15 | 5.50 | 671633 | 35587.87 | 6.02% | 0.00 |
| 2025-02-27 | 5.61 | 5.53 | -0.12 | -2.12% | 5.41 | 5.67 | 712462 | 39428.52 | 6.38% | 0.00 |
| 2025-02-26 | 5.61 | 5.65 | 0.05 | 0.89% | 5.60 | 5.74 | 750434 | 42384.40 | 6.72% | 57.00 |
| 2025-02-25 | 5.49 | 5.60 | 0.00 | 0.00% | 5.46 | 5.76 | 959549 | 54055.18 | 8.60% | 10.00 |
| 2025-02-24 | 5.63 | 5.60 | -0.01 | -0.18% | 5.50 | 5.69 | 685828 | 38246.00 | 6.15% | 10.00 |
| 2025-02-21 | 5.50 | 5.61 | 0.12 | 2.19% | 5.44 | 5.66 | 873489 | 48647.79 | 7.83% | 0.00 |
| 2025-02-20 | 5.45 | 5.49 | 0.06 | 1.10% | 5.38 | 5.51 | 549656 | 29993.60 | 4.93% | 6.00 |
| 2025-02-19 | 5.29 | 5.43 | 0.18 | 3.43% | 5.24 | 5.44 | 574953 | 30889.31 | 5.15% | 30.00 |
| 2025-02-18 | 5.57 | 5.25 | -0.33 | -5.91% | 5.23 | 5.57 | 739537 | 39862.80 | 6.63% | 20.00 |
| 2025-02-17 | 5.57 | 5.58 | 0.06 | 1.09% | 5.51 | 5.64 | 657725 | 36673.18 | 5.89% | 0.00 |
| 2025-02-14 | 5.49 | 5.52 | 0.03 | 0.55% | 5.38 | 5.55 | 630289 | 34557.26 | 5.65% | 0.00 |
| 2025-02-13 | 5.61 | 5.49 | -0.16 | -2.83% | 5.46 | 5.63 | 745521 | 41159.95 | 6.68% | 75.00 |
| 2025-02-12 | 5.47 | 5.65 | 0.18 | 3.29% | 5.45 | 5.73 | 1021600 | 57066.70 | 9.15% | 43.00 |
| 2025-02-11 | 5.52 | 5.47 | -0.09 | -1.62% | 5.43 | 5.54 | 636807 | 34829.42 | 5.71% | 2.00 |
| 2025-02-10 | 5.44 | 5.56 | 0.09 | 1.65% | 5.44 | 5.62 | 778673 | 43264.62 | 6.98% | 8.00 |
| 2025-02-07 | 5.46 | 5.47 | -0.03 | -0.55% | 5.35 | 5.55 | 991922 | 54306.29 | 8.89% | 19.00 |
| 2025-02-06 | 5.33 | 5.50 | 0.14 | 2.61% | 5.26 | 5.50 | 852543 | 46147.81 | 7.64% | 0.00 |
| 2025-02-05 | 5.40 | 5.36 | 0.03 | 0.56% | 5.33 | 5.43 | 650265 | 34934.80 | 5.83% | 0.00 |
| 2025-01-27 | 5.31 | 5.33 | 0.05 | 0.95% | 5.26 | 5.46 | 763319 | 40899.53 | 6.84% | 0.00 |
| 2025-01-24 | 5.20 | 5.28 | 0.07 | 1.34% | 5.16 | 5.29 | 503632 | 26452.17 | 4.51% | 15.00 |
| 2025-01-23 | 5.27 | 5.21 | 0.01 | 0.19% | 5.20 | 5.39 | 656198 | 34790.36 | 5.88% | 11.00 |
| 2025-01-22 | 5.24 | 5.20 | -0.09 | -1.70% | 5.17 | 5.29 | 482815 | 25202.40 | 4.33% | 0.00 |
| 2025-01-21 | 5.24 | 5.29 | 0.09 | 1.73% | 5.20 | 5.32 | 687646 | 36152.50 | 6.16% | 0.00 |
| 2025-01-20 | 5.17 | 5.20 | 0.12 | 2.36% | 5.11 | 5.32 | 816103 | 42678.32 | 7.31% | 0.00 |
| 2025-01-17 | 5.12 | 5.08 | -0.06 | -1.17% | 5.06 | 5.20 | 590337 | 30232.55 | 5.29% | 39.00 |
| 2025-01-16 | 5.18 | 5.14 | 0.06 | 1.18% | 5.10 | 5.40 | 910346 | 47468.30 | 8.16% | 1.00 |
| 2025-01-15 | 5.07 | 5.08 | -0.02 | -0.39% | 5.01 | 5.21 | 1007612 | 51555.37 | 9.03% | 0.00 |
| 2025-01-14 | 4.84 | 5.10 | 0.59 | 13.08% | 4.79 | 5.15 | 1181230 | 59358.50 | 10.59% | 112.00 |
| 2025-01-13 | 4.40 | 4.51 | 0.07 | 1.58% | 4.27 | 4.52 | 363802 | 16054.59 | 3.26% | 10.00 |
| 2025-01-10 | 4.62 | 4.44 | -0.19 | -4.10% | 4.43 | 4.68 | 369644 | 16918.20 | 3.31% | 0.00 |
| 2025-01-09 | 4.57 | 4.63 | 0.02 | 0.43% | 4.56 | 4.66 | 345317 | 15998.51 | 3.09% | 24.00 |
| 2025-01-08 | 4.60 | 4.61 | -0.04 | -0.86% | 4.46 | 4.67 | 433493 | 19806.28 | 3.88% | 0.00 |
| 2025-01-07 | 4.49 | 4.65 | 0.17 | 3.79% | 4.48 | 4.65 | 409609 | 18713.86 | 3.67% | 0.00 |
| 2025-01-06 | 4.45 | 4.48 | 0.04 | 0.90% | 4.32 | 4.55 | 376670 | 16798.86 | 3.38% | 0.00 |
| 2025-01-03 | 4.66 | 4.44 | -0.22 | -4.72% | 4.42 | 4.70 | 438611 | 19944.67 | 3.93% | 20.00 |
| 2025-01-02 | 4.83 | 4.66 | -0.19 | -3.92% | 4.61 | 4.89 | 420062 | 19946.96 | 3.76% | 0.00 |
| 2024-12-31 | 5.07 | 4.85 | -0.22 | -4.34% | 4.84 | 5.13 | 448070 | 22199.52 | 4.02% | 0.00 |
| 2024-12-30 | 5.09 | 5.07 | -0.02 | -0.39% | 4.95 | 5.12 | 306140 | 15465.42 | 2.74% | 0.00 |
| 2024-12-27 | 5.06 | 5.09 | 0.01 | 0.20% | 5.03 | 5.19 | 426143 | 21845.01 | 3.82% | 20.00 |
| 2024-12-26 | 4.96 | 5.08 | 0.07 | 1.40% | 4.96 | 5.22 | 470122 | 24092.94 | 4.21% | 6.00 |
| 2024-12-25 | 5.27 | 5.01 | -0.31 | -5.83% | 4.86 | 5.27 | 715918 | 35956.27 | 6.42% | 0.00 |
| 2024-12-24 | 5.25 | 5.32 | 0.12 | 2.31% | 5.20 | 5.41 | 491475 | 26028.78 | 4.40% | 4.00 |
| 2024-12-23 | 5.55 | 5.20 | -0.39 | -6.98% | 5.15 | 5.58 | 741633 | 39405.66 | 6.65% | 0.00 |
| 2024-12-20 | 5.51 | 5.59 | 0.00 | 0.00% | 5.46 | 5.66 | 716232 | 39947.69 | 6.42% | 7.00 |
| 2024-12-19 | 5.28 | 5.59 | 0.23 | 4.29% | 5.24 | 5.65 | 1079487 | 59099.46 | 9.67% | 8.00 |
| 2024-12-18 | 5.29 | 5.36 | 0.09 | 1.71% | 5.16 | 5.47 | 633791 | 33826.20 | 5.68% | 6.00 |
| 2024-12-17 | 5.65 | 5.27 | -0.36 | -6.39% | 5.25 | 5.67 | 861526 | 46403.19 | 7.72% | 18.00 |
| 2024-12-16 | 5.87 | 5.63 | -0.25 | -4.25% | 5.55 | 5.87 | 1020125 | 57896.76 | 9.14% | 1.00 |
| 2024-12-13 | 5.71 | 5.88 | 0.13 | 2.26% | 5.66 | 6.04 | 1696640 | 100084.05 | 15.20% | 65.00 |
| 2024-12-12 | 5.85 | 5.75 | -0.07 | -1.20% | 5.61 | 5.86 | 950985 | 54272.43 | 8.52% | 20.00 |
| 2024-12-11 | 5.58 | 5.82 | 0.23 | 4.11% | 5.55 | 5.83 | 1396402 | 80190.28 | 12.51% | 62.00 |
| 2024-12-10 | 5.57 | 5.59 | 0.16 | 2.95% | 5.48 | 5.69 | 1325746 | 74487.20 | 11.88% | 76.00 |
| 2024-12-09 | 5.35 | 5.43 | 0.06 | 1.12% | 5.18 | 5.50 | 917557 | 49110.35 | 8.22% | 13.00 |
| 2024-12-06 | 5.31 | 5.37 | 0.07 | 1.32% | 5.18 | 5.39 | 610550 | 32415.45 | 5.47% | 30.00 |
| 2024-12-05 | 5.12 | 5.30 | 0.15 | 2.91% | 5.10 | 5.32 | 612132 | 32243.22 | 5.49% | 7.00 |
| 2024-12-04 | 5.38 | 5.15 | -0.38 | -6.87% | 5.11 | 5.40 | 1007211 | 52833.96 | 9.03% | 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。
