| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 20.86 | 20.95 | 0.12 | 0.58% | 20.68 | 21.10 | 63260 | 13260.33 | 3.26% | 0.00 |
| 2025-08-18 | 20.63 | 20.83 | 0.27 | 1.31% | 20.63 | 21.07 | 76373 | 15954.55 | 3.93% | 0.00 |
| 2025-08-15 | 20.07 | 20.56 | 0.43 | 2.14% | 20.07 | 20.60 | 49232 | 10058.54 | 2.54% | 16.00 |
| 2025-08-14 | 20.55 | 20.13 | -0.42 | -2.04% | 20.07 | 20.72 | 64220 | 13089.94 | 3.31% | 0.00 |
| 2025-08-13 | 20.60 | 20.55 | 0.02 | 0.10% | 20.48 | 20.75 | 49571 | 10206.48 | 2.55% | 0.00 |
| 2025-08-12 | 20.93 | 20.53 | -0.40 | -1.91% | 20.45 | 20.93 | 69295 | 14282.92 | 3.57% | 20.00 |
| 2025-08-11 | 20.73 | 20.93 | 0.15 | 0.72% | 20.72 | 21.10 | 52067 | 10918.68 | 2.68% | 0.00 |
| 2025-08-08 | 21.50 | 20.78 | -0.79 | -3.66% | 20.78 | 21.56 | 88508 | 18584.62 | 4.56% | 0.00 |
| 2025-08-07 | 21.74 | 21.57 | -0.20 | -0.92% | 21.50 | 22.00 | 84441 | 18373.73 | 4.35% | 5.00 |
| 2025-08-06 | 21.42 | 21.77 | 0.34 | 1.59% | 21.32 | 21.84 | 82137 | 17749.53 | 4.23% | 37.00 |
| 2025-08-05 | 21.49 | 21.43 | -0.13 | -0.60% | 21.30 | 21.65 | 54588 | 11686.72 | 2.81% | 0.00 |
| 2025-08-04 | 21.30 | 21.56 | -0.04 | -0.19% | 21.18 | 21.65 | 56998 | 12248.33 | 2.94% | 0.00 |
| 2025-08-01 | 21.24 | 21.60 | 0.60 | 2.86% | 20.68 | 21.67 | 83866 | 17723.07 | 4.32% | 1.00 |
| 2025-07-31 | 20.97 | 21.00 | 0.03 | 0.14% | 20.88 | 21.38 | 72459 | 15306.14 | 3.73% | 0.00 |
| 2025-07-30 | 20.71 | 20.97 | 0.15 | 0.72% | 20.49 | 21.06 | 64702 | 13456.34 | 3.33% | 0.00 |
| 2025-07-29 | 21.29 | 20.82 | -0.63 | -2.94% | 20.70 | 21.36 | 86347 | 18031.55 | 4.45% | 0.00 |
| 2025-07-28 | 21.32 | 21.45 | 0.09 | 0.42% | 20.86 | 21.50 | 68397 | 14494.55 | 3.52% | 0.00 |
| 2025-07-25 | 21.41 | 21.36 | -0.04 | -0.19% | 21.23 | 21.62 | 60550 | 12986.01 | 3.12% | 0.00 |
| 2025-07-24 | 21.31 | 21.40 | 0.13 | 0.61% | 21.10 | 21.53 | 70787 | 15052.14 | 3.65% | 0.00 |
| 2025-07-23 | 22.10 | 21.27 | -0.76 | -3.45% | 21.17 | 22.17 | 86152 | 18613.57 | 4.44% | 5.00 |
| 2025-07-22 | 21.67 | 22.03 | 0.30 | 1.38% | 21.15 | 22.05 | 109019 | 23665.25 | 5.62% | 5.00 |
| 2025-07-21 | 21.48 | 21.73 | -0.12 | -0.55% | 21.45 | 21.80 | 87771 | 18980.45 | 4.52% | 0.00 |
| 2025-07-18 | 22.16 | 21.85 | -0.35 | -1.58% | 21.81 | 22.48 | 92690 | 20472.85 | 4.78% | 0.00 |
| 2025-07-17 | 22.11 | 22.20 | -0.13 | -0.58% | 21.73 | 22.22 | 116329 | 25558.62 | 5.99% | 26.00 |
| 2025-07-16 | 22.24 | 22.33 | 0.10 | 0.45% | 21.89 | 22.99 | 159796 | 35609.26 | 8.23% | 6.00 |
| 2025-07-15 | 21.35 | 22.23 | 0.65 | 3.01% | 21.35 | 22.32 | 156057 | 34227.64 | 8.04% | 7.00 |
| 2025-07-14 | 21.55 | 21.58 | -0.13 | -0.60% | 21.51 | 22.47 | 124071 | 27209.51 | 6.39% | 0.00 |
| 2025-07-11 | 21.89 | 21.71 | -0.18 | -0.82% | 21.43 | 21.96 | 131731 | 28613.65 | 6.79% | 0.00 |
| 2025-07-10 | 20.76 | 21.89 | 1.03 | 4.94% | 20.52 | 21.97 | 207799 | 44899.90 | 10.71% | 0.00 |
| 2025-07-09 | 21.31 | 20.86 | -0.51 | -2.39% | 20.81 | 21.57 | 97219 | 20545.56 | 5.01% | 0.00 |
| 2025-07-08 | 20.93 | 21.37 | 0.48 | 2.30% | 20.82 | 21.69 | 117651 | 25173.98 | 6.06% | 0.00 |
| 2025-07-07 | 20.79 | 20.89 | -0.08 | -0.38% | 20.66 | 21.17 | 65740 | 13745.37 | 3.39% | 0.00 |
| 2025-07-04 | 21.50 | 20.97 | -0.62 | -2.87% | 20.79 | 21.50 | 102583 | 21572.86 | 5.29% | 7.00 |
| 2025-07-03 | 21.50 | 21.59 | -0.15 | -0.69% | 21.20 | 21.73 | 131463 | 28190.05 | 6.77% | 0.00 |
| 2025-07-02 | 20.73 | 21.74 | 0.99 | 4.77% | 20.35 | 21.78 | 201782 | 42844.93 | 10.40% | 4.00 |
| 2025-07-01 | 20.88 | 20.75 | -0.22 | -1.05% | 20.43 | 20.97 | 76845 | 15908.93 | 3.96% | 0.00 |
| 2025-06-30 | 21.04 | 20.97 | -0.03 | -0.14% | 20.70 | 21.15 | 111958 | 23384.46 | 5.77% | 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。
