| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.22 | 19.39 | 0.18 | 0.94% | 18.76 | 19.59 | 67881 | 13018.58 | 3.42% | 0.00 |
| 2025-12-16 | 19.79 | 19.21 | -0.58 | -2.93% | 19.18 | 19.80 | 75225 | 14616.80 | 3.80% | 0.00 |
| 2025-12-15 | 18.99 | 19.79 | 0.64 | 3.34% | 18.58 | 20.22 | 141737 | 27816.46 | 7.15% | 0.00 |
| 2025-12-12 | 19.09 | 19.15 | -0.06 | -0.31% | 18.90 | 19.45 | 69596 | 13369.75 | 3.51% | 0.00 |
| 2025-12-11 | 19.14 | 19.21 | 0.07 | 0.37% | 18.93 | 19.47 | 69981 | 13487.80 | 3.53% | 0.00 |
| 2025-12-10 | 19.06 | 19.14 | -0.01 | -0.05% | 18.89 | 19.18 | 44766 | 8520.84 | 2.26% | 0.00 |
| 2025-12-09 | 19.32 | 19.15 | 0.01 | 0.05% | 19.04 | 19.35 | 73800 | 14145.14 | 3.72% | 0.00 |
| 2025-12-08 | 17.91 | 19.14 | 1.23 | 6.87% | 17.86 | 19.82 | 138632 | 26422.12 | 6.99% | 1.00 |
| 2025-12-05 | 17.65 | 17.91 | 0.18 | 1.02% | 17.25 | 17.96 | 48993 | 8628.99 | 2.47% | 0.00 |
| 2025-12-04 | 18.62 | 17.73 | -0.89 | -4.78% | 17.71 | 18.66 | 72538 | 13012.33 | 3.66% | 0.00 |
| 2025-12-03 | 19.00 | 18.62 | -0.38 | -2.00% | 18.50 | 19.00 | 49691 | 9271.69 | 2.51% | 0.00 |
| 2025-12-02 | 19.25 | 19.00 | -0.15 | -0.78% | 18.91 | 19.33 | 51686 | 9848.11 | 2.61% | 0.00 |
| 2025-12-01 | 18.85 | 19.15 | 0.18 | 0.95% | 18.78 | 19.45 | 67585 | 12917.78 | 3.41% | 6.00 |
| 2025-11-28 | 18.46 | 18.97 | 0.46 | 2.49% | 18.45 | 19.30 | 77687 | 14664.16 | 3.92% | 0.00 |
| 2025-11-27 | 18.67 | 18.51 | -0.16 | -0.86% | 18.44 | 18.73 | 47623 | 8862.83 | 2.40% | 2.00 |
| 2025-11-26 | 18.93 | 18.67 | -0.28 | -1.48% | 18.60 | 19.35 | 69944 | 13193.67 | 3.53% | 0.00 |
| 2025-11-25 | 19.15 | 18.95 | -0.28 | -1.46% | 18.87 | 19.20 | 95501 | 18181.35 | 4.82% | 0.00 |
| 2025-11-24 | 18.95 | 19.23 | 0.32 | 1.69% | 18.65 | 19.26 | 116569 | 22211.87 | 5.88% | 0.00 |
| 2025-11-21 | 18.43 | 18.91 | 0.23 | 1.23% | 18.40 | 19.10 | 135770 | 25621.59 | 6.85% | 0.00 |
| 2025-11-20 | 18.19 | 18.68 | 0.53 | 2.92% | 18.11 | 19.20 | 100387 | 18795.21 | 5.06% | 0.00 |
| 2025-11-19 | 18.50 | 18.15 | -0.32 | -1.73% | 18.05 | 18.56 | 39467 | 7190.88 | 1.99% | 0.00 |
| 2025-11-18 | 18.11 | 18.47 | 0.29 | 1.60% | 18.05 | 18.58 | 59712 | 11011.99 | 3.01% | 6.00 |
| 2025-11-17 | 17.88 | 18.18 | 0.24 | 1.34% | 17.88 | 18.28 | 32627 | 5918.69 | 1.65% | 0.00 |
| 2025-11-14 | 17.80 | 17.94 | 0.05 | 0.28% | 17.75 | 18.16 | 27997 | 5043.10 | 1.41% | 0.00 |
| 2025-11-13 | 17.94 | 17.89 | -0.01 | -0.06% | 17.78 | 18.02 | 23939 | 4285.98 | 1.21% | 6.00 |
| 2025-11-12 | 18.14 | 17.90 | -0.23 | -1.27% | 17.77 | 18.14 | 30618 | 5480.06 | 1.54% | 8.00 |
| 2025-11-11 | 18.09 | 18.13 | 0.02 | 0.11% | 18.01 | 18.27 | 23850 | 4331.37 | 1.20% | 10.00 |
| 2025-11-10 | 17.95 | 18.11 | 0.16 | 0.89% | 17.95 | 18.25 | 34361 | 6232.24 | 1.73% | 0.00 |
| 2025-11-07 | 18.25 | 17.95 | -0.10 | -0.55% | 17.88 | 18.25 | 30085 | 5408.07 | 1.52% | 0.00 |
| 2025-11-06 | 18.26 | 18.05 | -0.22 | -1.20% | 17.94 | 18.35 | 37927 | 6845.60 | 1.91% | 0.00 |
| 2025-11-05 | 18.04 | 18.27 | 0.01 | 0.05% | 17.99 | 18.34 | 24808 | 4518.35 | 1.25% | 45.00 |
| 2025-11-04 | 18.38 | 18.26 | -0.17 | -0.92% | 18.15 | 18.40 | 24741 | 4512.04 | 1.25% | 0.00 |
| 2025-11-03 | 18.18 | 18.43 | 0.20 | 1.10% | 18.12 | 18.45 | 36350 | 6657.75 | 1.83% | 0.00 |
| 2025-10-31 | 17.81 | 18.23 | 0.42 | 2.36% | 17.79 | 18.36 | 40939 | 7437.72 | 2.07% | 0.00 |
| 2025-10-30 | 18.08 | 17.81 | -0.37 | -2.04% | 17.80 | 18.19 | 42199 | 7590.25 | 2.13% | 0.00 |
| 2025-10-29 | 18.42 | 18.18 | -0.27 | -1.46% | 18.04 | 18.42 | 37376 | 6780.65 | 1.89% | 0.00 |
| 2025-10-28 | 18.01 | 18.45 | 0.32 | 1.77% | 17.99 | 18.57 | 49450 | 9078.44 | 2.49% | 0.00 |
| 2025-10-27 | 18.56 | 18.13 | -0.32 | -1.73% | 18.08 | 18.60 | 46466 | 8464.75 | 2.34% | 51.00 |
| 2025-10-24 | 18.18 | 18.45 | 0.29 | 1.60% | 18.15 | 18.45 | 34567 | 6335.71 | 1.74% | 0.00 |
| 2025-10-23 | 18.10 | 18.16 | -0.03 | -0.16% | 17.91 | 18.39 | 26177 | 4721.35 | 1.32% | 0.00 |
| 2025-10-22 | 18.17 | 18.19 | 0.01 | 0.06% | 18.02 | 18.42 | 28052 | 5127.01 | 1.42% | 0.00 |
| 2025-10-21 | 17.96 | 18.18 | 0.20 | 1.11% | 17.88 | 18.21 | 23637 | 4274.63 | 1.19% | 0.00 |
| 2025-10-20 | 17.87 | 17.98 | 0.40 | 2.28% | 17.75 | 18.10 | 25462 | 4566.12 | 1.28% | 0.00 |
| 2025-10-17 | 18.05 | 17.58 | -0.40 | -2.22% | 17.57 | 18.09 | 30519 | 5429.58 | 1.54% | 0.00 |
| 2025-10-16 | 18.38 | 17.98 | -0.47 | -2.55% | 17.94 | 18.45 | 36375 | 6586.31 | 1.84% | 0.00 |
| 2025-10-15 | 18.32 | 18.45 | 0.23 | 1.26% | 18.00 | 18.47 | 32679 | 5984.95 | 1.65% | 0.00 |
| 2025-10-14 | 18.88 | 18.22 | -0.52 | -2.77% | 18.14 | 18.92 | 46189 | 8545.19 | 2.33% | 0.00 |
| 2025-10-13 | 18.20 | 18.74 | -0.21 | -1.11% | 17.79 | 18.86 | 49830 | 9236.53 | 2.51% | 0.00 |
| 2025-10-10 | 18.80 | 18.95 | 0.04 | 0.21% | 18.58 | 19.36 | 54649 | 10332.75 | 2.76% | 0.00 |
| 2025-10-09 | 19.09 | 18.91 | 0.20 | 1.07% | 18.91 | 19.37 | 52905 | 10123.08 | 2.67% | 0.00 |
| 2025-09-30 | 18.30 | 18.71 | 0.41 | 2.24% | 18.30 | 19.10 | 56394 | 10570.46 | 2.85% | 8.00 |
| 2025-09-29 | 18.03 | 18.30 | 0.27 | 1.50% | 17.75 | 18.34 | 33485 | 6078.74 | 1.69% | 0.00 |
| 2025-09-26 | 18.37 | 18.03 | -0.43 | -2.33% | 18.03 | 18.39 | 34170 | 6212.23 | 1.72% | 11.00 |
| 2025-09-25 | 18.51 | 18.46 | -0.13 | -0.70% | 18.46 | 18.89 | 38413 | 7166.25 | 1.94% | 0.00 |
| 2025-09-24 | 18.30 | 18.59 | 0.23 | 1.25% | 18.14 | 18.66 | 34052 | 6311.60 | 1.72% | 3.00 |
| 2025-09-23 | 18.75 | 18.36 | -0.51 | -2.70% | 17.91 | 18.93 | 51654 | 9446.20 | 2.61% | 0.00 |
| 2025-09-22 | 18.52 | 18.87 | 0.33 | 1.78% | 18.40 | 18.88 | 40502 | 7575.02 | 2.04% | 0.00 |
| 2025-09-19 | 18.73 | 18.54 | -0.16 | -0.86% | 18.46 | 18.89 | 34326 | 6386.38 | 1.73% | 0.00 |
| 2025-09-18 | 19.15 | 18.70 | -0.52 | -2.71% | 18.55 | 19.27 | 57827 | 10983.71 | 2.92% | 6.00 |
| 2025-09-17 | 19.32 | 19.22 | -0.10 | -0.52% | 19.13 | 19.40 | 41412 | 7967.01 | 2.09% | 0.00 |
| 2025-09-16 | 19.10 | 19.32 | 0.42 | 2.22% | 18.88 | 19.48 | 52037 | 10007.06 | 2.63% | 0.00 |
| 2025-09-15 | 19.01 | 18.90 | -0.19 | -1.00% | 18.80 | 19.04 | 32921 | 6219.51 | 1.66% | 3.00 |
| 2025-09-12 | 19.13 | 19.09 | -0.08 | -0.42% | 18.95 | 19.42 | 46783 | 8961.70 | 2.36% | 5.00 |
| 2025-09-11 | 18.79 | 19.17 | 0.36 | 1.91% | 18.58 | 19.18 | 47666 | 9030.98 | 2.40% | 0.00 |
| 2025-09-10 | 18.62 | 18.81 | 0.17 | 0.91% | 18.62 | 19.02 | 42377 | 7981.72 | 2.14% | 0.00 |
| 2025-09-09 | 19.10 | 18.64 | -0.44 | -2.31% | 18.50 | 19.10 | 48328 | 9064.18 | 2.44% | 0.00 |
| 2025-09-08 | 18.98 | 19.08 | 0.09 | 0.47% | 18.81 | 19.08 | 47146 | 8940.94 | 2.38% | 0.00 |
| 2025-09-05 | 18.85 | 18.99 | 0.26 | 1.39% | 18.74 | 19.01 | 48018 | 9073.98 | 2.42% | 0.00 |
| 2025-09-04 | 18.78 | 18.73 | -0.02 | -0.11% | 18.40 | 19.25 | 60507 | 11444.79 | 3.05% | 0.00 |
| 2025-09-03 | 19.47 | 18.75 | -0.73 | -3.75% | 18.65 | 19.69 | 68082 | 13035.59 | 3.43% | 0.00 |
| 2025-09-02 | 20.33 | 19.48 | -0.89 | -4.37% | 19.27 | 20.36 | 97275 | 19093.86 | 4.91% | 0.00 |
| 2025-09-01 | 20.49 | 20.37 | -0.08 | -0.39% | 20.31 | 20.96 | 68915 | 14169.49 | 3.48% | 6.00 |
| 2025-08-29 | 21.09 | 20.45 | -0.66 | -3.13% | 20.41 | 21.20 | 74138 | 15271.23 | 3.74% | 0.00 |
| 2025-08-28 | 20.92 | 21.11 | 0.16 | 0.76% | 20.17 | 21.50 | 107268 | 22406.13 | 5.41% | 6.00 |
| 2025-08-27 | 21.58 | 20.95 | -0.62 | -2.87% | 20.93 | 21.99 | 107924 | 23268.26 | 5.44% | 0.00 |
| 2025-08-26 | 21.23 | 21.57 | 0.13 | 0.61% | 21.16 | 21.80 | 87456 | 18913.95 | 4.51% | 0.00 |
| 2025-08-25 | 21.50 | 21.44 | 0.16 | 0.75% | 21.34 | 21.77 | 95542 | 20570.22 | 4.92% | 0.00 |
| 2025-08-22 | 21.10 | 21.28 | 0.24 | 1.14% | 21.03 | 21.32 | 68134 | 14454.87 | 3.51% | 14.00 |
| 2025-08-21 | 21.22 | 21.04 | -0.10 | -0.47% | 20.95 | 21.38 | 69725 | 14750.65 | 3.59% | 24.00 |
| 2025-08-20 | 20.91 | 21.14 | 0.19 | 0.91% | 20.64 | 21.18 | 64681 | 13540.30 | 3.33% | 0.00 |
会畅通讯(300578)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。
