| 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 | 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 |
| 2025-10-10 | 5.95 | 5.91 | -0.05 | -0.84% | 5.87 | 6.03 | 272943 | 16194.50 | 3.94% | 0.00 |
| 2025-10-09 | 6.01 | 5.96 | -0.01 | -0.17% | 5.95 | 6.04 | 186699 | 11184.32 | 2.70% | 0.00 |
| 2025-09-30 | 6.04 | 5.97 | -0.04 | -0.67% | 5.95 | 6.11 | 187504 | 11276.24 | 2.71% | 0.00 |
| 2025-09-29 | 5.95 | 6.01 | 0.05 | 0.84% | 5.86 | 6.05 | 199423 | 11894.42 | 2.88% | 0.00 |
| 2025-09-26 | 6.06 | 5.96 | -0.11 | -1.81% | 5.96 | 6.10 | 251484 | 15159.69 | 3.63% | 0.00 |
| 2025-09-25 | 6.20 | 6.07 | -0.13 | -2.10% | 6.06 | 6.21 | 277280 | 16976.38 | 4.01% | 0.00 |
| 2025-09-24 | 6.14 | 6.20 | 0.03 | 0.49% | 6.09 | 6.22 | 275199 | 16941.88 | 3.98% | 0.00 |
| 2025-09-23 | 6.37 | 6.17 | -0.22 | -3.44% | 5.99 | 6.39 | 374548 | 22940.69 | 5.41% | 0.00 |
| 2025-09-22 | 6.50 | 6.39 | -0.05 | -0.78% | 6.28 | 6.50 | 259282 | 16499.65 | 3.75% | 0.00 |
| 2025-09-19 | 6.60 | 6.44 | -0.17 | -2.57% | 6.43 | 6.68 | 295503 | 19239.29 | 4.27% | 0.00 |
| 2025-09-18 | 6.78 | 6.61 | -0.17 | -2.51% | 6.55 | 6.87 | 401056 | 27004.36 | 5.80% | 0.00 |
| 2025-09-17 | 6.75 | 6.78 | -0.01 | -0.15% | 6.67 | 6.90 | 336558 | 22790.48 | 4.86% | 0.00 |
| 2025-09-16 | 6.55 | 6.79 | 0.24 | 3.66% | 6.49 | 6.79 | 423491 | 28222.12 | 6.12% | 8.00 |
| 2025-09-15 | 6.60 | 6.55 | -0.01 | -0.15% | 6.52 | 6.65 | 202898 | 13314.18 | 2.93% | 22.00 |
| 2025-09-12 | 6.60 | 6.56 | -0.05 | -0.76% | 6.55 | 6.67 | 244566 | 16169.52 | 3.53% | 0.00 |
| 2025-09-11 | 6.50 | 6.61 | 0.07 | 1.07% | 6.39 | 6.62 | 344440 | 22472.26 | 4.98% | 0.00 |
| 2025-09-10 | 6.45 | 6.54 | 0.12 | 1.87% | 6.42 | 6.65 | 335923 | 21989.72 | 4.86% | 14.00 |
| 2025-09-09 | 6.61 | 6.42 | -0.24 | -3.60% | 6.41 | 6.64 | 308167 | 20014.41 | 4.45% | 24.00 |
| 2025-09-08 | 6.53 | 6.66 | 0.13 | 1.99% | 6.41 | 6.71 | 399930 | 26226.60 | 5.78% | 20.00 |
| 2025-09-05 | 6.48 | 6.53 | 0.06 | 0.93% | 6.33 | 6.53 | 290233 | 18703.09 | 4.19% | 1.00 |
| 2025-09-04 | 6.46 | 6.47 | 0.06 | 0.94% | 6.40 | 6.59 | 360076 | 23425.10 | 5.20% | 0.00 |
| 2025-09-03 | 6.64 | 6.41 | -0.23 | -3.46% | 6.39 | 6.72 | 353428 | 23156.84 | 5.11% | 0.00 |
| 2025-09-02 | 6.80 | 6.64 | -0.18 | -2.64% | 6.53 | 6.90 | 557695 | 37191.14 | 8.06% | 0.00 |
| 2025-09-01 | 6.87 | 6.82 | -0.03 | -0.44% | 6.78 | 6.96 | 302773 | 20720.92 | 4.38% | 0.00 |
| 2025-08-29 | 6.92 | 6.85 | -0.10 | -1.44% | 6.78 | 6.95 | 354313 | 24289.81 | 5.12% | 10.00 |
| 2025-08-28 | 6.86 | 6.95 | 0.13 | 1.91% | 6.66 | 7.03 | 464117 | 31903.75 | 6.71% | 16.00 |
| 2025-08-27 | 7.16 | 6.82 | -0.32 | -4.48% | 6.81 | 7.19 | 569557 | 39997.16 | 8.23% | 15.00 |
| 2025-08-26 | 7.03 | 7.14 | -0.09 | -1.24% | 7.03 | 7.20 | 635955 | 45344.93 | 9.19% | 44.00 |
| 2025-08-25 | 6.91 | 7.23 | 0.25 | 3.58% | 6.91 | 7.48 | 1115432 | 80943.11 | 16.12% | 0.00 |
| 2025-08-22 | 6.84 | 6.98 | 0.15 | 2.20% | 6.81 | 7.12 | 559622 | 38730.02 | 8.09% | 0.00 |
| 2025-08-21 | 6.91 | 6.83 | -0.08 | -1.16% | 6.77 | 6.93 | 392101 | 26763.78 | 5.67% | 0.00 |
| 2025-08-20 | 6.75 | 6.91 | 0.15 | 2.22% | 6.73 | 6.91 | 419564 | 28618.65 | 6.06% | 18.00 |
| 2025-08-19 | 6.75 | 6.76 | 0.03 | 0.45% | 6.70 | 6.84 | 360599 | 24416.88 | 5.21% | 13.00 |
| 2025-08-18 | 6.57 | 6.73 | 0.24 | 3.70% | 6.56 | 6.79 | 554263 | 37261.32 | 8.01% | 0.00 |
| 2025-08-15 | 6.41 | 6.49 | 0.06 | 0.93% | 6.39 | 6.53 | 250733 | 16256.87 | 3.62% | 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。
