| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.12 | 5.96 | -0.28 | -4.49% | 5.96 | 6.20 | 381630 | 23203.62 | 5.52% | 0.00 |
| 2025-05-22 | 6.17 | 6.24 | 0.05 | 0.81% | 6.07 | 6.70 | 489760 | 30966.37 | 7.08% | 0.00 |
| 2025-05-21 | 6.40 | 6.19 | -0.12 | -1.90% | 6.18 | 6.48 | 278958 | 17555.77 | 4.03% | 0.00 |
| 2025-05-20 | 6.26 | 6.31 | 0.01 | 0.16% | 6.17 | 6.33 | 226065 | 14164.11 | 3.27% | 0.00 |
| 2025-05-19 | 6.21 | 6.30 | 0.09 | 1.45% | 6.15 | 6.30 | 183059 | 11425.60 | 2.65% | 51.00 |
| 2025-05-16 | 6.12 | 6.21 | 0.05 | 0.81% | 6.09 | 6.27 | 203929 | 12684.52 | 2.95% | 0.00 |
| 2025-05-15 | 6.42 | 6.16 | -0.24 | -3.75% | 6.16 | 6.55 | 272657 | 17058.19 | 3.94% | 0.00 |
| 2025-05-14 | 6.40 | 6.40 | 0.06 | 0.95% | 6.29 | 6.43 | 232570 | 14787.37 | 3.36% | 0.00 |
| 2025-05-13 | 6.60 | 6.34 | -0.19 | -2.91% | 6.32 | 6.61 | 343937 | 22133.26 | 4.97% | 10.00 |
| 2025-05-12 | 6.36 | 6.53 | 0.28 | 4.48% | 6.31 | 6.53 | 320293 | 20598.38 | 4.63% | 0.00 |
| 2025-05-09 | 6.40 | 6.25 | -0.17 | -2.65% | 6.20 | 6.40 | 211038 | 13227.10 | 3.05% | 0.00 |
| 2025-05-08 | 6.26 | 6.42 | 0.11 | 1.74% | 6.21 | 6.45 | 236379 | 15095.61 | 3.42% | 0.00 |
| 2025-05-07 | 6.39 | 6.31 | 0.00 | 0.00% | 6.21 | 6.44 | 276124 | 17436.47 | 3.99% | 0.00 |
| 2025-05-06 | 6.17 | 6.31 | 0.21 | 3.44% | 6.13 | 6.31 | 252038 | 15769.94 | 3.64% | 2.00 |
| 2025-04-30 | 5.94 | 6.10 | 0.16 | 2.69% | 5.94 | 6.13 | 210578 | 12802.23 | 3.04% | 5.00 |
| 2025-04-29 | 5.84 | 5.94 | 0.07 | 1.19% | 5.79 | 5.98 | 155023 | 9186.58 | 2.24% | 0.00 |
| 2025-04-28 | 5.93 | 5.87 | -0.08 | -1.34% | 5.76 | 5.98 | 211444 | 12393.92 | 3.06% | 0.00 |
| 2025-04-25 | 5.95 | 5.95 | -0.02 | -0.34% | 5.91 | 6.05 | 184226 | 11017.86 | 2.66% | 0.00 |
| 2025-04-24 | 6.04 | 5.97 | -0.17 | -2.77% | 5.90 | 6.08 | 276489 | 16539.96 | 4.00% | 0.00 |
| 2025-04-23 | 6.09 | 6.14 | 0.07 | 1.15% | 6.07 | 6.17 | 245728 | 15052.43 | 3.55% | 0.00 |
| 2025-04-22 | 6.10 | 6.07 | -0.06 | -0.98% | 6.03 | 6.14 | 187693 | 11398.30 | 2.71% | 0.00 |
| 2025-04-21 | 5.96 | 6.13 | 0.09 | 1.49% | 5.93 | 6.14 | 242241 | 14740.17 | 3.50% | 0.00 |
| 2025-04-18 | 5.89 | 6.04 | 0.13 | 2.20% | 5.84 | 6.13 | 299120 | 17961.37 | 4.32% | 0.00 |
| 2025-04-17 | 5.88 | 5.91 | -0.03 | -0.51% | 5.86 | 6.02 | 171707 | 10251.74 | 2.48% | 3.00 |
| 2025-04-16 | 6.01 | 5.94 | -0.13 | -2.14% | 5.82 | 6.09 | 205355 | 12230.15 | 2.97% | 0.00 |
| 2025-04-15 | 6.23 | 6.07 | -0.04 | -0.65% | 6.01 | 6.32 | 266138 | 16279.49 | 3.85% | 0.00 |
| 2025-04-14 | 6.13 | 6.11 | 0.11 | 1.83% | 6.08 | 6.22 | 248732 | 15297.71 | 3.60% | 0.00 |
| 2025-04-11 | 5.89 | 6.00 | 0.04 | 0.67% | 5.82 | 6.09 | 249465 | 14976.89 | 3.61% | 0.00 |
| 2025-04-10 | 6.00 | 5.96 | 0.17 | 2.94% | 5.93 | 6.16 | 349160 | 21102.83 | 5.05% | 8.00 |
| 2025-04-09 | 5.45 | 5.79 | 0.24 | 4.32% | 4.99 | 5.85 | 424259 | 23376.22 | 6.13% | 0.00 |
| 2025-04-08 | 5.46 | 5.55 | 0.17 | 3.16% | 5.38 | 5.72 | 346341 | 19195.45 | 5.01% | 5.00 |
| 2025-04-07 | 6.22 | 5.38 | -1.35 | -20.06% | 5.38 | 6.31 | 417487 | 23896.18 | 6.04% | 0.00 |
| 2025-04-03 | 6.68 | 6.73 | -0.05 | -0.74% | 6.64 | 6.84 | 156906 | 10572.12 | 2.27% | 0.00 |
| 2025-04-02 | 6.79 | 6.78 | -0.01 | -0.15% | 6.74 | 6.89 | 143801 | 9808.47 | 2.08% | 0.00 |
| 2025-04-01 | 6.92 | 6.79 | -0.13 | -1.88% | 6.78 | 6.96 | 203275 | 13991.04 | 2.94% | 0.00 |
| 2025-03-31 | 7.00 | 6.92 | -0.06 | -0.86% | 6.73 | 7.00 | 229183 | 15700.25 | 3.31% | 0.00 |
| 2025-03-28 | 7.09 | 6.98 | -0.14 | -1.97% | 6.98 | 7.15 | 190964 | 13446.08 | 2.76% | 0.00 |
| 2025-03-27 | 7.25 | 7.12 | -0.10 | -1.39% | 7.06 | 7.26 | 183843 | 13140.96 | 2.66% | 0.00 |
| 2025-03-26 | 7.15 | 7.22 | 0.11 | 1.55% | 7.11 | 7.26 | 179259 | 12930.03 | 2.59% | 0.00 |
| 2025-03-25 | 7.22 | 7.11 | -0.14 | -1.93% | 7.08 | 7.27 | 222978 | 15952.95 | 3.22% | 0.00 |
| 2025-03-24 | 7.49 | 7.25 | -0.27 | -3.59% | 7.04 | 7.57 | 358622 | 26072.69 | 5.18% | 5.00 |
| 2025-03-21 | 7.74 | 7.52 | -0.25 | -3.22% | 7.52 | 7.80 | 358355 | 27301.36 | 5.18% | 0.00 |
| 2025-03-20 | 7.81 | 7.77 | -0.06 | -0.77% | 7.74 | 7.93 | 264881 | 20769.72 | 3.83% | 4.00 |
| 2025-03-19 | 8.00 | 7.83 | -0.26 | -3.21% | 7.81 | 8.01 | 434644 | 34211.92 | 6.28% | 0.00 |
| 2025-03-18 | 8.09 | 8.09 | 0.07 | 0.87% | 8.03 | 8.29 | 414209 | 33667.35 | 5.99% | 9.00 |
| 2025-03-17 | 8.08 | 8.02 | -0.09 | -1.11% | 8.00 | 8.17 | 419239 | 33851.18 | 6.06% | 196.00 |
| 2025-03-14 | 8.16 | 8.11 | 0.00 | 0.00% | 7.80 | 8.16 | 461837 | 37053.41 | 6.68% | 10.00 |
| 2025-03-13 | 8.43 | 8.11 | -0.40 | -4.70% | 8.00 | 8.49 | 543130 | 44447.42 | 7.85% | 0.00 |
| 2025-03-12 | 8.45 | 8.51 | 0.07 | 0.83% | 8.39 | 8.68 | 550301 | 46920.69 | 7.96% | 3.00 |
| 2025-03-11 | 8.22 | 8.44 | 0.06 | 0.72% | 8.17 | 8.45 | 366440 | 30441.15 | 5.30% | 26.00 |
| 2025-03-10 | 8.53 | 8.38 | -0.11 | -1.30% | 8.31 | 8.60 | 387542 | 32569.99 | 5.60% | 13.00 |
| 2025-03-07 | 8.75 | 8.49 | -0.25 | -2.86% | 8.39 | 8.87 | 698124 | 60398.60 | 10.09% | 6.00 |
| 2025-03-06 | 8.66 | 8.74 | 0.08 | 0.92% | 8.53 | 8.87 | 866474 | 75473.12 | 12.53% | 0.00 |
| 2025-03-05 | 8.34 | 8.66 | 0.39 | 4.72% | 8.34 | 8.73 | 886296 | 76028.20 | 12.81% | 0.00 |
| 2025-03-04 | 8.03 | 8.27 | 0.07 | 0.85% | 8.00 | 8.27 | 399928 | 32678.95 | 5.78% | 130.00 |
| 2025-03-03 | 8.01 | 8.20 | 0.20 | 2.50% | 7.88 | 8.47 | 611429 | 49989.33 | 8.84% | 27.00 |
| 2025-02-28 | 8.50 | 8.00 | -0.65 | -7.51% | 8.00 | 8.59 | 668089 | 54873.56 | 9.66% | 76.00 |
| 2025-02-27 | 8.80 | 8.65 | -0.21 | -2.37% | 8.39 | 9.01 | 951602 | 82324.70 | 13.76% | 7.00 |
| 2025-02-26 | 8.88 | 8.86 | -0.24 | -2.64% | 8.72 | 8.97 | 1182846 | 104359.55 | 17.10% | 41.00 |
| 2025-02-25 | 8.99 | 9.10 | 0.14 | 1.56% | 8.98 | 9.60 | 1856603 | 171499.50 | 26.84% | 5.00 |
| 2025-02-24 | 8.27 | 8.96 | 0.87 | 10.75% | 8.07 | 9.48 | 1882915 | 164288.64 | 27.22% | 9.00 |
| 2025-02-21 | 7.87 | 8.09 | 0.21 | 2.66% | 7.72 | 8.10 | 747651 | 59642.55 | 10.81% | 20.00 |
| 2025-02-20 | 7.87 | 7.88 | 0.06 | 0.77% | 7.73 | 8.03 | 459502 | 36108.32 | 6.64% | 0.00 |
| 2025-02-19 | 7.68 | 7.82 | 0.17 | 2.22% | 7.60 | 7.85 | 492620 | 38319.25 | 7.12% | 38.00 |
| 2025-02-18 | 8.13 | 7.65 | -0.67 | -8.05% | 7.62 | 8.22 | 940747 | 74561.95 | 13.60% | 6.00 |
| 2025-02-17 | 7.91 | 8.32 | 0.41 | 5.18% | 7.91 | 8.57 | 1007886 | 83445.48 | 14.57% | 68.00 |
| 2025-02-14 | 7.90 | 7.91 | -0.04 | -0.50% | 7.71 | 7.98 | 548345 | 43209.48 | 7.93% | 0.00 |
| 2025-02-13 | 8.03 | 7.95 | 0.04 | 0.51% | 7.83 | 8.14 | 826617 | 66233.36 | 11.95% | 76.00 |
| 2025-02-12 | 7.77 | 7.91 | 0.09 | 1.15% | 7.76 | 7.97 | 483799 | 38118.11 | 6.99% | 19.00 |
| 2025-02-11 | 7.98 | 7.82 | -0.19 | -2.37% | 7.80 | 8.03 | 509197 | 40051.32 | 7.36% | 0.00 |
| 2025-02-10 | 7.81 | 8.01 | 0.20 | 2.56% | 7.78 | 8.01 | 695071 | 55259.94 | 10.05% | 40.00 |
| 2025-02-07 | 7.78 | 7.81 | 0.03 | 0.39% | 7.61 | 7.92 | 824340 | 64197.01 | 11.92% | 24.00 |
| 2025-02-06 | 7.23 | 7.78 | 0.60 | 8.36% | 7.09 | 7.86 | 871895 | 65737.23 | 12.60% | 56.00 |
| 2025-02-05 | 7.09 | 7.18 | 0.19 | 2.72% | 7.06 | 7.27 | 422038 | 30267.21 | 6.10% | 6.00 |
| 2025-01-27 | 7.27 | 6.99 | -0.17 | -2.37% | 6.99 | 7.35 | 416367 | 29778.44 | 6.02% | 0.00 |
| 2025-01-24 | 7.14 | 7.16 | -0.18 | -2.45% | 6.98 | 7.20 | 640713 | 45450.09 | 9.26% | 9.00 |
| 2025-01-23 | 7.40 | 7.34 | 0.09 | 1.24% | 7.32 | 7.63 | 568924 | 42597.62 | 8.22% | 12.00 |
| 2025-01-22 | 7.35 | 7.25 | -0.19 | -2.55% | 7.21 | 7.38 | 344394 | 25079.51 | 4.98% | 0.00 |
| 2025-01-21 | 7.60 | 7.44 | -0.15 | -1.98% | 7.30 | 7.64 | 540482 | 40086.27 | 7.81% | 87.00 |
| 2025-01-20 | 7.37 | 7.59 | 0.31 | 4.26% | 7.26 | 7.77 | 751795 | 57025.56 | 10.87% | 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。
