| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.69 | 6.92 | 0.31 | 4.69% | 6.69 | 6.93 | 412993 | 28158.88 | 5.97% | 14.00 |
| 2026-02-02 | 6.62 | 6.61 | 0.06 | 0.92% | 6.58 | 6.78 | 357142 | 23871.31 | 5.16% | 0.00 |
| 2026-01-30 | 6.62 | 6.55 | -0.15 | -2.24% | 6.47 | 6.69 | 333374 | 21830.82 | 4.82% | 0.00 |
| 2026-01-29 | 6.65 | 6.70 | -0.03 | -0.45% | 6.53 | 6.88 | 379809 | 25571.44 | 5.49% | 0.00 |
| 2026-01-28 | 6.77 | 6.73 | -0.05 | -0.74% | 6.68 | 6.85 | 298131 | 20077.11 | 4.31% | 0.00 |
| 2026-01-27 | 6.85 | 6.78 | -0.08 | -1.17% | 6.63 | 6.86 | 333490 | 22505.48 | 4.82% | 0.00 |
| 2026-01-26 | 6.99 | 6.86 | -0.20 | -2.83% | 6.72 | 7.02 | 612420 | 41967.25 | 8.85% | 0.00 |
| 2026-01-23 | 6.91 | 7.06 | 0.35 | 5.22% | 6.81 | 7.13 | 903630 | 63097.20 | 13.06% | 0.00 |
| 2026-01-22 | 6.51 | 6.71 | 0.24 | 3.71% | 6.50 | 6.75 | 525445 | 34999.25 | 7.59% | 0.00 |
| 2026-01-21 | 6.38 | 6.47 | 0.04 | 0.62% | 6.32 | 6.50 | 285956 | 18414.22 | 4.13% | 0.00 |
| 2026-01-20 | 6.58 | 6.43 | -0.03 | -0.46% | 6.36 | 6.66 | 446559 | 28862.43 | 6.45% | 11.00 |
| 2026-01-19 | 6.41 | 6.46 | -0.04 | -0.62% | 6.34 | 6.50 | 297730 | 19167.28 | 4.30% | 0.00 |
| 2026-01-16 | 6.68 | 6.50 | -0.20 | -2.99% | 6.40 | 6.72 | 431687 | 28088.89 | 6.24% | 27.00 |
| 2026-01-15 | 6.85 | 6.70 | -0.25 | -3.60% | 6.61 | 6.93 | 575533 | 38706.03 | 8.32% | 39.00 |
| 2026-01-14 | 6.86 | 6.95 | 0.10 | 1.46% | 6.81 | 7.13 | 741765 | 51701.12 | 10.72% | 41.00 |
| 2026-01-13 | 7.04 | 6.85 | -0.22 | -3.11% | 6.81 | 7.10 | 820690 | 56941.84 | 11.86% | 8.00 |
| 2026-01-12 | 6.96 | 7.07 | 0.32 | 4.74% | 6.93 | 7.28 | 1135681 | 80030.98 | 16.41% | 28.00 |
| 2026-01-09 | 6.71 | 6.75 | 0.26 | 4.01% | 6.52 | 6.85 | 1069545 | 71705.05 | 15.46% | 0.00 |
| 2026-01-08 | 6.30 | 6.49 | 0.15 | 2.37% | 6.25 | 6.52 | 442462 | 28310.43 | 6.39% | 0.00 |
| 2026-01-07 | 6.41 | 6.34 | -0.19 | -2.91% | 6.31 | 6.47 | 601969 | 38365.97 | 8.70% | 0.00 |
| 2026-01-06 | 6.13 | 6.53 | 0.38 | 6.18% | 6.11 | 6.63 | 954515 | 61207.35 | 13.80% | 0.00 |
| 2026-01-05 | 5.93 | 6.15 | 0.24 | 4.06% | 5.91 | 6.29 | 467754 | 28639.84 | 6.76% | 18.00 |
| 2025-12-31 | 5.88 | 5.91 | 0.01 | 0.17% | 5.85 | 6.02 | 210561 | 12496.37 | 3.04% | 0.00 |
| 2025-12-30 | 5.96 | 5.90 | -0.08 | -1.34% | 5.88 | 6.00 | 189414 | 11226.80 | 2.74% | 0.00 |
| 2025-12-29 | 6.01 | 5.98 | -0.04 | -0.66% | 5.97 | 6.08 | 151023 | 9068.80 | 2.18% | 0.00 |
| 2025-12-26 | 6.01 | 6.02 | -0.03 | -0.50% | 5.96 | 6.09 | 218936 | 13201.23 | 3.16% | 0.00 |
| 2025-12-25 | 5.92 | 6.05 | 0.10 | 1.68% | 5.92 | 6.07 | 202754 | 12190.19 | 2.93% | 0.00 |
| 2025-12-24 | 5.87 | 5.95 | 0.07 | 1.19% | 5.83 | 5.99 | 168574 | 9997.90 | 2.44% | 0.00 |
| 2025-12-23 | 6.04 | 5.88 | -0.19 | -3.13% | 5.85 | 6.06 | 313422 | 18584.89 | 4.53% | 0.00 |
| 2025-12-22 | 6.11 | 6.07 | -0.05 | -0.82% | 6.05 | 6.27 | 260158 | 15968.48 | 3.76% | 0.00 |
| 2025-12-19 | 5.96 | 6.12 | 0.14 | 2.34% | 5.96 | 6.17 | 254725 | 15538.88 | 3.68% | 12.00 |
| 2025-12-18 | 5.96 | 5.98 | -0.04 | -0.66% | 5.91 | 6.14 | 268061 | 16179.27 | 3.87% | 0.00 |
| 2025-12-17 | 6.10 | 6.02 | -0.11 | -1.79% | 5.90 | 6.25 | 417771 | 25225.75 | 6.04% | 1.00 |
| 2025-12-16 | 6.43 | 6.13 | 0.15 | 2.51% | 6.06 | 6.58 | 598459 | 37293.82 | 8.65% | 0.00 |
| 2025-12-15 | 6.00 | 5.98 | -0.06 | -0.99% | 5.86 | 6.07 | 216795 | 12960.19 | 3.13% | 0.00 |
| 2025-12-12 | 6.10 | 6.04 | -0.08 | -1.31% | 6.01 | 6.28 | 219059 | 13401.93 | 3.17% | 56.00 |
| 2025-12-11 | 6.29 | 6.12 | -0.21 | -3.32% | 6.10 | 6.32 | 237881 | 14734.62 | 3.44% | 0.00 |
| 2025-12-10 | 6.37 | 6.33 | -0.08 | -1.25% | 6.20 | 6.39 | 262391 | 16496.71 | 3.79% | 30.00 |
| 2025-12-09 | 6.43 | 6.41 | -0.05 | -0.77% | 6.38 | 6.49 | 264047 | 16972.43 | 3.82% | 0.00 |
| 2025-12-08 | 6.30 | 6.46 | 0.19 | 3.03% | 6.30 | 6.54 | 491145 | 31667.29 | 7.10% | 0.00 |
| 2025-12-05 | 6.02 | 6.27 | 0.22 | 3.64% | 5.96 | 6.44 | 355257 | 22026.58 | 5.13% | 27.00 |
| 2025-12-04 | 6.28 | 6.05 | -0.27 | -4.27% | 5.97 | 6.34 | 412427 | 25097.39 | 5.96% | 0.00 |
| 2025-12-03 | 6.50 | 6.32 | -0.22 | -3.36% | 6.30 | 6.55 | 377064 | 24051.65 | 5.45% | 0.00 |
| 2025-12-02 | 6.55 | 6.54 | -0.07 | -1.06% | 6.47 | 6.60 | 343206 | 22366.14 | 4.96% | 0.00 |
| 2025-12-01 | 6.48 | 6.61 | 0.12 | 1.85% | 6.37 | 6.65 | 545713 | 35755.04 | 7.89% | 69.00 |
| 2025-11-28 | 6.34 | 6.49 | 0.13 | 2.04% | 6.21 | 6.57 | 456089 | 29063.60 | 6.59% | 0.00 |
| 2025-11-27 | 6.53 | 6.36 | -0.25 | -3.78% | 6.36 | 6.57 | 606471 | 39213.55 | 8.77% | 0.00 |
| 2025-11-26 | 6.35 | 6.61 | 0.25 | 3.93% | 6.29 | 6.67 | 904373 | 58952.03 | 13.07% | 31.00 |
| 2025-11-25 | 6.34 | 6.36 | 0.03 | 0.47% | 6.33 | 6.46 | 510754 | 32678.15 | 7.38% | 4.00 |
| 2025-11-24 | 6.21 | 6.33 | 0.07 | 1.12% | 6.16 | 6.36 | 543304 | 34137.56 | 7.85% | 5.00 |
| 2025-11-21 | 6.21 | 6.26 | -0.11 | -1.73% | 6.16 | 6.39 | 624498 | 39158.41 | 9.03% | 0.00 |
| 2025-11-20 | 6.00 | 6.37 | 0.36 | 5.99% | 5.97 | 6.48 | 880918 | 55620.06 | 12.73% | 10.00 |
| 2025-11-19 | 6.13 | 6.01 | -0.14 | -2.28% | 5.97 | 6.17 | 204992 | 12355.95 | 2.96% | 0.00 |
| 2025-11-18 | 6.18 | 6.15 | -0.10 | -1.60% | 6.10 | 6.22 | 213519 | 13106.78 | 3.09% | 0.00 |
| 2025-11-17 | 6.09 | 6.25 | 0.17 | 2.80% | 6.07 | 6.28 | 296156 | 18419.72 | 4.28% | 50.00 |
| 2025-11-14 | 6.07 | 6.08 | -0.01 | -0.16% | 6.03 | 6.15 | 162171 | 9916.87 | 2.34% | 20.00 |
| 2025-11-13 | 6.04 | 6.09 | 0.05 | 0.83% | 5.98 | 6.10 | 158492 | 9606.60 | 2.29% | 0.00 |
| 2025-11-12 | 6.10 | 6.04 | -0.11 | -1.79% | 6.00 | 6.18 | 235835 | 14311.88 | 3.41% | 7.00 |
| 2025-11-11 | 6.12 | 6.15 | 0.06 | 0.99% | 6.07 | 6.23 | 240985 | 14841.27 | 3.48% | 0.00 |
| 2025-11-10 | 6.16 | 6.09 | -0.09 | -1.46% | 6.07 | 6.19 | 249501 | 15250.46 | 3.61% | 0.00 |
| 2025-11-07 | 6.05 | 6.18 | 0.10 | 1.64% | 6.05 | 6.28 | 362439 | 22470.09 | 5.24% | 0.00 |
| 2025-11-06 | 6.14 | 6.08 | -0.07 | -1.14% | 6.04 | 6.17 | 215784 | 13108.88 | 3.12% | 0.00 |
| 2025-11-05 | 6.06 | 6.15 | 0.03 | 0.49% | 6.04 | 6.28 | 290751 | 17923.43 | 4.20% | 0.00 |
| 2025-11-04 | 6.11 | 6.12 | -0.02 | -0.33% | 6.05 | 6.17 | 189929 | 11588.66 | 2.75% | 0.00 |
| 2025-11-03 | 6.05 | 6.14 | 0.09 | 1.49% | 5.98 | 6.19 | 288005 | 17573.96 | 4.16% | 0.00 |
| 2025-10-31 | 5.80 | 6.05 | 0.20 | 3.42% | 5.79 | 6.17 | 430887 | 25835.21 | 6.23% | 0.00 |
| 2025-10-30 | 5.86 | 5.85 | 0.00 | 0.00% | 5.80 | 5.95 | 273838 | 16062.16 | 3.96% | 0.00 |
| 2025-10-29 | 5.85 | 5.85 | -0.02 | -0.34% | 5.79 | 5.89 | 186240 | 10861.19 | 2.69% | 0.00 |
| 2025-10-28 | 5.85 | 5.87 | 0.12 | 2.09% | 5.80 | 6.07 | 343597 | 20330.40 | 4.97% | 0.00 |
| 2025-10-27 | 5.81 | 5.75 | -0.02 | -0.35% | 5.70 | 5.83 | 164076 | 9440.60 | 2.37% | 0.00 |
| 2025-10-24 | 5.73 | 5.77 | 0.02 | 0.35% | 5.73 | 5.82 | 149576 | 8644.68 | 2.16% | 0.00 |
| 2025-10-23 | 5.68 | 5.75 | 0.04 | 0.70% | 5.63 | 5.76 | 153027 | 8701.91 | 2.21% | 0.00 |
| 2025-10-22 | 5.74 | 5.71 | -0.05 | -0.87% | 5.68 | 5.76 | 142978 | 8173.30 | 2.07% | 0.00 |
| 2025-10-21 | 5.60 | 5.76 | 0.16 | 2.86% | 5.54 | 5.84 | 250977 | 14326.18 | 3.63% | 0.00 |
| 2025-10-20 | 5.55 | 5.60 | 0.17 | 3.13% | 5.53 | 5.62 | 180149 | 10075.38 | 2.60% | 0.00 |
| 2025-10-17 | 5.60 | 5.43 | -0.17 | -3.04% | 5.43 | 5.64 | 169302 | 9373.44 | 2.45% | 0.00 |
| 2025-10-16 | 5.72 | 5.60 | -0.13 | -2.27% | 5.58 | 5.74 | 204199 | 11498.39 | 2.95% | 40.00 |
| 2025-10-15 | 5.67 | 5.73 | 0.04 | 0.70% | 5.63 | 5.76 | 142770 | 8138.90 | 2.06% | 0.00 |
| 2025-10-14 | 5.79 | 5.69 | -0.09 | -1.56% | 5.67 | 5.88 | 204985 | 11805.93 | 2.96% | 0.00 |
| 2025-10-13 | 5.65 | 5.78 | -0.13 | -2.20% | 5.47 | 5.81 | 244593 | 13909.98 | 3.54% | 0.00 |
宜通世纪(300310)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。
