| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.05 | 23.35 | 0.30 | 1.30% | 23.02 | 23.59 | 10808 | 2528.14 | 0.83% | 0.00 |
| 2026-03-24 | 22.73 | 23.05 | 0.98 | 4.44% | 22.16 | 23.16 | 15013 | 3402.97 | 1.15% | 0.00 |
| 2026-03-23 | 23.28 | 22.07 | -1.45 | -6.16% | 21.86 | 23.28 | 16222 | 3657.52 | 1.24% | 0.00 |
| 2026-03-20 | 24.34 | 23.52 | -0.58 | -2.41% | 23.45 | 24.50 | 11265 | 2699.43 | 0.86% | 0.00 |
| 2026-03-19 | 24.88 | 24.10 | -0.82 | -3.29% | 24.05 | 24.88 | 11919 | 2900.93 | 0.91% | 0.00 |
| 2026-03-18 | 24.90 | 24.92 | 0.23 | 0.93% | 24.51 | 25.05 | 9522 | 2357.87 | 0.73% | 0.00 |
| 2026-03-17 | 25.20 | 24.69 | -0.52 | -2.06% | 24.68 | 25.37 | 13314 | 3335.78 | 1.02% | 0.00 |
| 2026-03-16 | 25.05 | 25.21 | 0.16 | 0.64% | 24.82 | 25.25 | 10980 | 2750.26 | 0.84% | 0.00 |
| 2026-03-13 | 25.03 | 25.05 | 0.02 | 0.08% | 24.82 | 25.50 | 13587 | 3423.72 | 1.04% | 0.00 |
| 2026-03-12 | 25.82 | 25.03 | -0.82 | -3.17% | 25.00 | 25.93 | 16948 | 4306.26 | 1.29% | 0.00 |
| 2026-03-11 | 26.97 | 25.85 | -0.68 | -2.56% | 25.71 | 26.97 | 23007 | 6028.88 | 1.76% | 0.00 |
| 2026-03-10 | 25.90 | 26.53 | 0.84 | 3.27% | 25.89 | 26.73 | 18513 | 4908.97 | 1.41% | 0.00 |
| 2026-03-09 | 26.02 | 25.69 | -0.60 | -2.28% | 25.23 | 26.05 | 13617 | 3483.97 | 1.04% | 0.00 |
| 2026-03-06 | 25.48 | 26.29 | 0.89 | 3.50% | 25.48 | 26.40 | 16879 | 4411.78 | 1.29% | 0.00 |
| 2026-03-05 | 25.92 | 25.40 | 0.50 | 2.01% | 25.22 | 26.17 | 13910 | 3558.07 | 1.06% | 0.00 |
| 2026-03-04 | 24.69 | 24.90 | -0.29 | -1.15% | 24.61 | 25.35 | 18665 | 4660.96 | 1.43% | 0.00 |
| 2026-03-03 | 26.99 | 25.19 | -1.49 | -5.58% | 25.15 | 27.10 | 24380 | 6368.81 | 1.86% | 0.00 |
| 2026-03-02 | 27.64 | 26.68 | -1.40 | -4.99% | 26.60 | 28.05 | 31113 | 8484.96 | 2.38% | 0.00 |
| 2026-02-27 | 28.06 | 28.08 | -0.01 | -0.04% | 27.50 | 28.14 | 14725 | 4115.66 | 1.13% | 0.00 |
| 2026-02-26 | 28.20 | 28.09 | -0.15 | -0.53% | 27.88 | 28.50 | 13644 | 3830.53 | 1.04% | 0.00 |
| 2026-02-25 | 28.26 | 28.24 | -0.03 | -0.11% | 28.03 | 28.65 | 17106 | 4832.74 | 1.31% | 0.00 |
| 2026-02-24 | 27.85 | 28.27 | 0.52 | 1.87% | 27.30 | 28.27 | 24268 | 6753.12 | 1.85% | 0.00 |
| 2026-02-13 | 27.80 | 27.75 | 0.03 | 0.11% | 27.51 | 28.26 | 21901 | 6130.39 | 1.67% | 0.00 |
| 2026-02-12 | 28.02 | 27.72 | -0.35 | -1.25% | 27.60 | 28.15 | 20695 | 5773.58 | 1.58% | 0.00 |
| 2026-02-11 | 27.79 | 28.07 | 0.31 | 1.12% | 27.60 | 28.59 | 30920 | 8724.22 | 2.36% | 3.00 |
| 2026-02-10 | 27.61 | 27.76 | -0.06 | -0.22% | 27.55 | 28.05 | 30507 | 8473.50 | 2.33% | 0.00 |
| 2026-02-09 | 26.70 | 27.82 | 1.13 | 4.23% | 26.46 | 28.40 | 57112 | 15828.09 | 4.36% | 0.00 |
| 2026-02-06 | 25.33 | 26.69 | 1.26 | 4.95% | 25.09 | 27.28 | 44175 | 11671.03 | 3.38% | 0.00 |
| 2026-02-05 | 25.58 | 25.43 | -0.15 | -0.59% | 25.33 | 25.76 | 9818 | 2509.42 | 0.75% | 0.00 |
| 2026-02-04 | 25.33 | 25.58 | 0.30 | 1.19% | 25.16 | 25.78 | 16459 | 4205.23 | 1.26% | 0.00 |
| 2026-02-03 | 24.90 | 25.28 | 0.45 | 1.81% | 24.90 | 25.30 | 12030 | 3028.23 | 0.92% | 0.00 |
| 2026-02-02 | 24.80 | 24.83 | -0.17 | -0.68% | 24.75 | 25.39 | 12718 | 3196.74 | 0.97% | 0.00 |
| 2026-01-30 | 24.85 | 25.00 | 0.20 | 0.81% | 24.42 | 25.09 | 14284 | 3550.99 | 1.09% | 0.00 |
| 2026-01-29 | 25.52 | 24.80 | -0.38 | -1.51% | 24.76 | 25.52 | 14986 | 3756.39 | 1.15% | 0.00 |
| 2026-01-28 | 25.60 | 25.18 | -0.45 | -1.76% | 25.10 | 25.61 | 12301 | 3109.70 | 0.94% | 0.00 |
| 2026-01-27 | 26.05 | 25.63 | -0.20 | -0.77% | 24.81 | 26.05 | 17882 | 4531.50 | 1.37% | 0.00 |
| 2026-01-26 | 26.38 | 25.83 | -0.46 | -1.75% | 25.56 | 26.40 | 17084 | 4430.76 | 1.31% | 0.00 |
| 2026-01-23 | 26.33 | 26.29 | 0.26 | 1.00% | 26.03 | 26.33 | 18108 | 4740.37 | 1.38% | 0.00 |
| 2026-01-22 | 26.10 | 26.03 | 0.09 | 0.35% | 25.92 | 26.15 | 11154 | 2904.99 | 0.85% | 0.00 |
| 2026-01-21 | 25.85 | 25.94 | 0.00 | 0.00% | 25.58 | 26.06 | 12392 | 3200.24 | 0.95% | 0.00 |
| 2026-01-20 | 26.33 | 25.94 | -0.44 | -1.67% | 25.67 | 26.37 | 19088 | 4961.32 | 1.46% | 0.00 |
| 2026-01-19 | 25.78 | 26.38 | 0.50 | 1.93% | 25.76 | 26.47 | 22736 | 5944.51 | 1.74% | 0.00 |
| 2026-01-16 | 26.00 | 25.88 | -0.07 | -0.27% | 25.73 | 26.10 | 15642 | 4042.11 | 1.20% | 0.00 |
| 2026-01-15 | 25.60 | 25.95 | 0.35 | 1.37% | 25.40 | 25.98 | 19889 | 5135.01 | 1.52% | 0.00 |
| 2026-01-14 | 25.77 | 25.60 | -0.12 | -0.47% | 25.25 | 25.95 | 27173 | 6988.41 | 2.08% | 0.00 |
| 2026-01-13 | 25.98 | 25.72 | -0.26 | -1.00% | 25.50 | 26.17 | 26758 | 6912.63 | 2.04% | 0.00 |
| 2026-01-12 | 25.48 | 25.98 | 0.61 | 2.40% | 25.30 | 25.99 | 32057 | 8220.16 | 2.45% | 0.00 |
| 2026-01-09 | 25.32 | 25.37 | 0.11 | 0.44% | 25.11 | 25.42 | 21202 | 5362.64 | 1.62% | 0.00 |
| 2026-01-08 | 24.87 | 25.26 | 0.31 | 1.24% | 24.77 | 25.35 | 20665 | 5200.20 | 1.58% | 0.00 |
| 2026-01-07 | 25.20 | 24.95 | -0.49 | -1.93% | 24.89 | 25.36 | 28422 | 7118.09 | 2.17% | 0.00 |
| 2026-01-06 | 25.21 | 25.44 | 0.16 | 0.63% | 25.01 | 25.75 | 28596 | 7245.88 | 2.18% | 0.00 |
| 2026-01-05 | 25.20 | 25.28 | 0.10 | 0.40% | 25.13 | 25.48 | 27095 | 6844.22 | 2.07% | 0.00 |
| 2025-12-31 | 26.20 | 25.18 | -0.64 | -2.48% | 25.14 | 26.20 | 33013 | 8351.96 | 2.52% | 0.00 |
| 2025-12-30 | 26.50 | 25.82 | -1.68 | -6.11% | 25.55 | 27.00 | 59821 | 15484.51 | 4.57% | 3.00 |
| 2025-12-29 | 29.87 | 27.50 | 0.95 | 3.58% | 27.46 | 29.87 | 101839 | 29063.62 | 7.78% | 8.00 |
| 2025-12-26 | 27.19 | 26.55 | -0.53 | -1.96% | 26.44 | 27.22 | 19703 | 5258.36 | 1.51% | 0.00 |
| 2025-12-25 | 25.90 | 27.08 | 1.10 | 4.23% | 25.61 | 27.25 | 42286 | 11278.10 | 3.23% | 0.00 |
| 2025-12-24 | 24.47 | 25.98 | 1.51 | 6.17% | 24.32 | 26.05 | 47695 | 12212.96 | 3.64% | 0.00 |
| 2025-12-23 | 24.62 | 24.47 | -0.08 | -0.33% | 24.36 | 25.00 | 11981 | 2948.41 | 0.92% | 0.00 |
| 2025-12-22 | 24.56 | 24.55 | 0.11 | 0.45% | 24.45 | 24.69 | 9479 | 2328.98 | 0.72% | 0.00 |
| 2025-12-19 | 24.09 | 24.44 | 0.35 | 1.45% | 24.09 | 24.47 | 10724 | 2612.79 | 0.82% | 0.00 |
| 2025-12-18 | 23.72 | 24.09 | 0.33 | 1.39% | 23.60 | 24.35 | 10962 | 2647.95 | 0.84% | 0.00 |
| 2025-12-17 | 23.69 | 23.76 | 0.08 | 0.34% | 23.20 | 23.88 | 10729 | 2525.27 | 0.82% | 0.00 |
| 2025-12-16 | 24.29 | 23.68 | -0.62 | -2.55% | 23.65 | 24.31 | 10029 | 2388.76 | 0.77% | 0.00 |
| 2025-12-15 | 24.30 | 24.30 | -0.09 | -0.37% | 24.17 | 24.73 | 8095 | 1976.00 | 0.62% | 0.00 |
| 2025-12-12 | 24.02 | 24.39 | 0.24 | 0.99% | 24.02 | 24.73 | 8801 | 2151.56 | 0.67% | 0.00 |
| 2025-12-11 | 24.55 | 24.15 | -0.33 | -1.35% | 24.10 | 24.59 | 10889 | 2648.59 | 0.83% | 0.00 |
| 2025-12-10 | 24.98 | 24.48 | -0.30 | -1.21% | 24.29 | 24.98 | 8793 | 2158.51 | 0.67% | 0.00 |
| 2025-12-09 | 24.74 | 24.78 | -0.03 | -0.12% | 24.65 | 25.08 | 8569 | 2130.01 | 0.65% | 0.00 |
| 2025-12-08 | 24.44 | 24.81 | 0.45 | 1.85% | 24.20 | 24.95 | 10153 | 2510.76 | 0.78% | 0.00 |
| 2025-12-05 | 23.97 | 24.36 | 0.50 | 2.10% | 23.61 | 24.37 | 8382 | 2023.36 | 0.64% | 0.00 |
| 2025-12-04 | 24.36 | 23.86 | -0.44 | -1.81% | 23.85 | 24.36 | 10138 | 2437.43 | 0.77% | 0.00 |
| 2025-12-03 | 24.55 | 24.30 | -0.24 | -0.98% | 24.15 | 24.76 | 10241 | 2497.08 | 0.78% | 0.00 |
| 2025-12-02 | 24.92 | 24.54 | -0.18 | -0.73% | 24.45 | 24.92 | 8338 | 2050.65 | 0.64% | 0.00 |
| 2025-12-01 | 24.76 | 24.72 | -0.04 | -0.16% | 24.70 | 25.04 | 9740 | 2419.52 | 0.74% | 0.00 |
| 2025-11-28 | 24.41 | 24.76 | 0.27 | 1.10% | 24.24 | 24.78 | 7542 | 1857.65 | 0.58% | 0.00 |
| 2025-11-27 | 24.40 | 24.49 | 0.21 | 0.86% | 24.12 | 24.67 | 8257 | 2019.47 | 0.63% | 0.00 |
| 2025-11-26 | 24.52 | 24.28 | -0.38 | -1.54% | 24.28 | 24.84 | 12637 | 3099.38 | 0.97% | 0.00 |
| 2025-11-25 | 24.99 | 24.66 | -0.01 | -0.04% | 24.64 | 25.15 | 11468 | 2856.59 | 0.88% | 0.00 |
| 2025-11-24 | 24.53 | 24.67 | 0.44 | 1.82% | 24.20 | 24.85 | 11020 | 2701.41 | 0.84% | 0.00 |
通业科技(300960)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。
