| 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 | 18.36 | 18.30 | -0.10 | -0.54% | 18.18 | 18.62 | 29006 | 5329.82 | 3.81% | 0.00 |
| 2025-12-11 | 18.90 | 18.40 | -0.49 | -2.59% | 18.38 | 19.03 | 31686 | 5895.06 | 4.16% | 0.00 |
| 2025-12-10 | 19.11 | 18.89 | -0.28 | -1.46% | 18.77 | 19.17 | 28851 | 5461.97 | 3.79% | 0.00 |
| 2025-12-09 | 19.55 | 19.17 | -0.37 | -1.89% | 19.16 | 19.63 | 24693 | 4777.06 | 3.24% | 0.00 |
| 2025-12-08 | 19.25 | 19.54 | 0.24 | 1.24% | 19.21 | 19.56 | 30565 | 5947.71 | 4.01% | 0.00 |
| 2025-12-05 | 18.98 | 19.30 | 0.30 | 1.58% | 18.82 | 19.30 | 24992 | 4756.51 | 3.28% | 0.00 |
| 2025-12-04 | 19.30 | 19.00 | -0.42 | -2.16% | 18.91 | 19.44 | 25920 | 4948.98 | 3.40% | 0.00 |
| 2025-12-03 | 19.84 | 19.42 | -0.39 | -1.97% | 19.35 | 19.89 | 30445 | 5939.49 | 4.00% | 0.00 |
| 2025-12-02 | 19.98 | 19.81 | -0.15 | -0.75% | 19.66 | 20.09 | 23924 | 4740.78 | 3.14% | 0.00 |
| 2025-12-01 | 20.09 | 19.96 | -0.06 | -0.30% | 19.87 | 20.32 | 35409 | 7114.32 | 4.65% | 0.00 |
| 2025-11-28 | 19.81 | 20.02 | 0.20 | 1.01% | 19.67 | 20.05 | 20765 | 4128.07 | 2.73% | 0.00 |
| 2025-11-27 | 19.87 | 19.82 | -0.05 | -0.25% | 19.60 | 20.05 | 23647 | 4698.42 | 3.10% | 0.00 |
| 2025-11-26 | 20.14 | 19.87 | -0.27 | -1.34% | 19.86 | 20.49 | 27943 | 5620.55 | 3.67% | 0.00 |
| 2025-11-25 | 19.85 | 20.14 | 0.36 | 1.82% | 19.81 | 20.38 | 33926 | 6844.14 | 4.45% | 0.00 |
| 2025-11-24 | 19.38 | 19.78 | 0.58 | 3.02% | 19.23 | 19.85 | 36569 | 7146.13 | 4.80% | 0.00 |
| 2025-11-21 | 19.99 | 19.20 | -0.92 | -4.57% | 19.03 | 20.16 | 48580 | 9443.19 | 6.38% | 0.00 |
| 2025-11-20 | 19.99 | 20.12 | 0.17 | 0.85% | 19.75 | 20.33 | 35542 | 7131.11 | 4.67% | 0.00 |
| 2025-11-19 | 20.67 | 19.95 | -0.72 | -3.48% | 19.94 | 20.67 | 42206 | 8516.42 | 5.54% | 0.00 |
| 2025-11-18 | 20.79 | 20.67 | -0.11 | -0.53% | 20.45 | 20.80 | 29924 | 6159.71 | 3.93% | 0.00 |
| 2025-11-17 | 20.65 | 20.78 | 0.13 | 0.63% | 20.55 | 20.84 | 26328 | 5460.25 | 3.46% | 10.00 |
| 2025-11-14 | 20.35 | 20.65 | 0.14 | 0.68% | 20.33 | 20.80 | 33204 | 6862.44 | 4.36% | 0.00 |
| 2025-11-13 | 20.30 | 20.51 | 0.13 | 0.64% | 20.22 | 20.53 | 27247 | 5557.87 | 3.58% | 0.00 |
| 2025-11-12 | 20.67 | 20.38 | -0.29 | -1.40% | 20.28 | 20.67 | 35724 | 7292.23 | 4.69% | 1.00 |
| 2025-11-11 | 20.74 | 20.67 | -0.04 | -0.19% | 20.55 | 20.87 | 33945 | 7029.91 | 4.46% | 0.00 |
| 2025-11-10 | 20.62 | 20.71 | 0.09 | 0.44% | 20.58 | 20.78 | 31467 | 6508.94 | 4.13% | 0.00 |
| 2025-11-07 | 20.84 | 20.62 | -0.31 | -1.48% | 20.53 | 20.93 | 47888 | 9911.72 | 6.29% | 0.00 |
| 2025-11-06 | 21.17 | 20.93 | -0.23 | -1.09% | 20.86 | 21.21 | 42652 | 8932.45 | 5.60% | 0.00 |
| 2025-11-05 | 21.04 | 21.16 | -0.05 | -0.24% | 20.89 | 21.28 | 40719 | 8592.85 | 5.35% | 0.00 |
| 2025-11-04 | 21.30 | 21.21 | -0.10 | -0.47% | 20.92 | 21.30 | 39706 | 8383.96 | 5.21% | 0.00 |
| 2025-11-03 | 21.05 | 21.31 | 0.22 | 1.04% | 21.01 | 21.35 | 37850 | 8015.57 | 4.97% | 0.00 |
| 2025-10-31 | 20.81 | 21.09 | 0.13 | 0.62% | 20.81 | 21.23 | 37600 | 7922.91 | 4.94% | 0.00 |
| 2025-10-30 | 21.21 | 20.96 | -0.44 | -2.06% | 20.67 | 21.23 | 61275 | 12832.10 | 8.04% | 0.00 |
| 2025-10-29 | 21.58 | 21.40 | -0.09 | -0.42% | 21.16 | 21.60 | 50345 | 10728.58 | 6.61% | 0.00 |
| 2025-10-28 | 21.60 | 21.49 | -0.34 | -1.56% | 21.46 | 21.99 | 64005 | 13860.28 | 8.40% | 0.00 |
| 2025-10-27 | 21.42 | 21.83 | 0.50 | 2.34% | 21.42 | 22.44 | 87307 | 19048.86 | 11.46% | 17.00 |
| 2025-10-24 | 21.80 | 21.33 | -0.47 | -2.16% | 21.30 | 21.80 | 64098 | 13765.44 | 8.42% | 0.00 |
| 2025-10-23 | 21.82 | 21.80 | -0.13 | -0.59% | 21.32 | 21.85 | 57071 | 12280.26 | 7.49% | 20.00 |
| 2025-10-22 | 21.40 | 21.93 | 0.43 | 2.00% | 21.25 | 22.30 | 98523 | 21539.71 | 12.94% | 7.00 |
| 2025-10-21 | 21.59 | 21.50 | 0.05 | 0.23% | 21.13 | 21.59 | 58048 | 12415.07 | 7.62% | 10.00 |
| 2025-10-20 | 20.98 | 21.45 | 0.57 | 2.73% | 20.98 | 21.45 | 75079 | 15973.89 | 9.86% | 0.00 |
| 2025-10-17 | 20.62 | 20.88 | 0.26 | 1.26% | 20.26 | 21.60 | 93908 | 19643.49 | 12.33% | 4.00 |
| 2025-10-16 | 21.04 | 20.62 | -0.39 | -1.86% | 20.48 | 21.04 | 49619 | 10272.88 | 6.51% | 10.00 |
| 2025-10-15 | 21.12 | 21.01 | -0.12 | -0.57% | 20.81 | 21.40 | 59527 | 12528.73 | 7.82% | 0.00 |
| 2025-10-14 | 21.19 | 21.13 | 0.01 | 0.05% | 20.91 | 21.74 | 70744 | 15090.96 | 9.29% | 0.00 |
| 2025-10-13 | 20.10 | 21.12 | 0.04 | 0.19% | 19.67 | 21.22 | 62506 | 12916.24 | 8.21% | 0.00 |
| 2025-10-10 | 21.48 | 21.08 | -0.76 | -3.48% | 21.07 | 21.68 | 76575 | 16249.15 | 10.05% | 0.00 |
| 2025-10-09 | 21.46 | 21.84 | 0.98 | 4.70% | 21.13 | 22.06 | 121758 | 26492.36 | 15.99% | 0.00 |
| 2025-09-30 | 21.07 | 20.86 | -0.26 | -1.23% | 20.83 | 21.29 | 56159 | 11811.98 | 7.37% | 0.00 |
| 2025-09-29 | 20.48 | 21.12 | 0.62 | 3.02% | 20.12 | 21.27 | 81363 | 16946.56 | 10.68% | 6.00 |
| 2025-09-26 | 20.93 | 20.50 | -0.63 | -2.98% | 20.25 | 20.99 | 87181 | 17914.23 | 11.45% | 1.00 |
| 2025-09-25 | 21.77 | 21.13 | -0.78 | -3.56% | 21.12 | 21.89 | 116697 | 24956.56 | 15.32% | 0.00 |
| 2025-09-24 | 21.85 | 21.91 | -0.17 | -0.77% | 21.50 | 22.36 | 109076 | 23870.55 | 14.32% | 18.00 |
| 2025-09-23 | 22.30 | 22.08 | -0.79 | -3.45% | 20.99 | 22.47 | 161844 | 35162.20 | 21.25% | 11.00 |
| 2025-09-22 | 22.06 | 22.87 | 0.60 | 2.69% | 21.81 | 23.20 | 190724 | 42979.07 | 25.04% | 0.00 |
| 2025-09-19 | 21.27 | 22.27 | 0.91 | 4.26% | 21.10 | 22.97 | 220542 | 48745.72 | 28.95% | 0.00 |
| 2025-09-18 | 21.87 | 21.36 | -0.48 | -2.20% | 21.09 | 22.04 | 127167 | 27486.05 | 16.70% | 0.00 |
| 2025-09-17 | 22.05 | 21.84 | -0.27 | -1.22% | 21.82 | 22.11 | 101345 | 22201.39 | 13.31% | 0.00 |
| 2025-09-16 | 22.28 | 22.11 | -0.17 | -0.76% | 21.86 | 22.40 | 143778 | 31799.21 | 18.88% | 0.00 |
| 2025-09-15 | 22.80 | 22.28 | -1.21 | -5.15% | 22.10 | 23.26 | 188998 | 42696.57 | 24.81% | 7.00 |
| 2025-09-12 | 23.00 | 23.49 | 0.14 | 0.60% | 22.37 | 24.15 | 298411 | 69105.54 | 39.18% | 0.00 |
| 2025-09-11 | 24.56 | 23.35 | 0.38 | 1.65% | 23.23 | 25.06 | 435824 | 104496.52 | 57.22% | 140.00 |
| 2025-09-10 | 19.22 | 22.97 | 3.83 | 20.01% | 19.19 | 22.97 | 317002 | 70037.11 | 41.62% | 0.00 |
| 2025-09-09 | 19.65 | 19.14 | -0.56 | -2.84% | 19.07 | 19.69 | 59321 | 11463.40 | 7.79% | 0.00 |
| 2025-09-08 | 19.23 | 19.70 | 0.58 | 3.03% | 18.99 | 19.97 | 87402 | 16958.21 | 11.48% | 0.00 |
| 2025-09-05 | 18.80 | 19.12 | 0.42 | 2.25% | 18.61 | 19.13 | 54506 | 10331.64 | 7.16% | 0.00 |
| 2025-09-04 | 18.44 | 18.70 | 0.26 | 1.41% | 18.44 | 19.23 | 66598 | 12543.97 | 8.74% | 0.00 |
| 2025-09-03 | 19.18 | 18.44 | -0.75 | -3.91% | 18.37 | 19.33 | 54525 | 10261.73 | 7.16% | 0.00 |
| 2025-09-02 | 19.55 | 19.19 | -0.44 | -2.24% | 18.77 | 19.60 | 81806 | 15609.46 | 10.74% | 0.00 |
| 2025-09-01 | 19.54 | 19.63 | 0.09 | 0.46% | 19.51 | 19.92 | 74606 | 14682.65 | 9.80% | 0.00 |
| 2025-08-29 | 19.82 | 19.54 | -0.35 | -1.76% | 19.31 | 19.84 | 72492 | 14127.99 | 10.68% | 0.00 |
| 2025-08-28 | 19.90 | 19.89 | 0.14 | 0.71% | 18.98 | 20.37 | 106008 | 20871.90 | 15.62% | 0.00 |
| 2025-08-27 | 20.61 | 19.75 | -0.87 | -4.22% | 19.70 | 20.85 | 106778 | 21761.81 | 15.74% | 0.00 |
| 2025-08-26 | 20.49 | 20.62 | 0.14 | 0.68% | 20.07 | 21.00 | 107449 | 22249.17 | 15.83% | 0.00 |
| 2025-08-25 | 20.28 | 20.48 | 0.56 | 2.81% | 20.28 | 20.90 | 142800 | 29349.23 | 21.04% | 0.00 |
| 2025-08-22 | 19.90 | 19.92 | 0.02 | 0.10% | 19.80 | 20.03 | 58114 | 11570.53 | 8.56% | 0.00 |
| 2025-08-21 | 20.00 | 19.90 | -0.12 | -0.60% | 19.85 | 20.17 | 58527 | 11698.92 | 8.62% | 0.00 |
| 2025-08-20 | 20.18 | 20.02 | -0.20 | -0.99% | 19.80 | 20.18 | 53358 | 10640.19 | 7.86% | 0.00 |
| 2025-08-19 | 20.17 | 20.22 | 0.05 | 0.25% | 20.03 | 20.35 | 70036 | 14130.64 | 10.32% | 0.00 |
| 2025-08-18 | 19.98 | 20.17 | 0.35 | 1.77% | 19.87 | 20.44 | 111646 | 22508.94 | 16.45% | 0.00 |
| 2025-08-15 | 19.51 | 19.82 | 0.35 | 1.80% | 19.39 | 19.89 | 63599 | 12535.44 | 9.37% | 2.00 |
元道通信(301139)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。
