| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 20.22 | 19.47 | -0.65 | -3.23% | 19.45 | 20.28 | 96239 | 18955.16 | 14.18% | 11.00 |
| 2025-08-13 | 20.70 | 20.12 | -0.49 | -2.38% | 20.09 | 20.73 | 115271 | 23357.33 | 16.99% | 0.00 |
| 2025-08-12 | 20.15 | 20.61 | 0.39 | 1.93% | 19.92 | 20.78 | 127403 | 25977.13 | 18.77% | 0.00 |
| 2025-08-11 | 19.33 | 20.22 | 1.04 | 5.42% | 19.20 | 20.47 | 161138 | 32257.75 | 23.75% | 0.00 |
| 2025-08-08 | 19.10 | 19.18 | 0.15 | 0.79% | 18.76 | 19.20 | 72672 | 13790.40 | 10.71% | 0.00 |
| 2025-08-07 | 19.24 | 19.03 | -0.13 | -0.68% | 18.87 | 19.24 | 72408 | 13779.15 | 10.67% | 0.00 |
| 2025-08-06 | 18.80 | 19.16 | 0.36 | 1.91% | 18.70 | 19.29 | 90641 | 17246.72 | 13.36% | 0.00 |
| 2025-08-05 | 18.92 | 18.80 | -0.04 | -0.21% | 18.66 | 18.98 | 58328 | 10933.28 | 8.60% | 0.00 |
| 2025-08-04 | 18.28 | 18.84 | 0.49 | 2.67% | 18.15 | 18.95 | 104910 | 19660.06 | 15.46% | 0.00 |
| 2025-08-01 | 18.16 | 18.35 | 0.21 | 1.16% | 18.07 | 18.45 | 73638 | 13440.08 | 10.85% | 2.00 |
| 2025-07-31 | 18.30 | 18.14 | -0.20 | -1.09% | 18.07 | 18.56 | 73738 | 13528.89 | 10.87% | 0.00 |
| 2025-07-30 | 18.53 | 18.34 | -0.20 | -1.08% | 18.18 | 18.53 | 71734 | 13171.66 | 10.57% | 0.00 |
| 2025-07-29 | 18.94 | 18.54 | -0.18 | -0.96% | 18.36 | 18.94 | 106838 | 19827.54 | 15.74% | 0.00 |
| 2025-07-28 | 18.03 | 18.72 | 0.71 | 3.94% | 17.88 | 18.99 | 173916 | 32101.56 | 25.63% | 8.00 |
| 2025-07-25 | 18.12 | 18.01 | -0.14 | -0.77% | 17.95 | 18.24 | 64767 | 11683.29 | 9.54% | 0.00 |
| 2025-07-24 | 17.80 | 18.15 | 0.28 | 1.57% | 17.75 | 18.19 | 78568 | 14151.39 | 11.58% | 0.00 |
| 2025-07-23 | 18.18 | 17.87 | -0.32 | -1.76% | 17.80 | 18.19 | 99023 | 17795.89 | 14.59% | 0.00 |
| 2025-07-22 | 18.40 | 18.19 | -0.17 | -0.93% | 18.01 | 18.44 | 99069 | 17969.67 | 14.60% | 0.00 |
| 2025-07-21 | 17.97 | 18.36 | 0.39 | 2.17% | 17.88 | 18.45 | 121217 | 22082.61 | 17.86% | 0.00 |
| 2025-07-18 | 18.07 | 17.97 | -0.33 | -1.80% | 17.91 | 18.27 | 147311 | 26568.38 | 21.71% | 0.00 |
| 2025-07-17 | 18.69 | 18.30 | 0.26 | 1.44% | 18.10 | 19.28 | 256099 | 47505.63 | 37.74% | 1.00 |
| 2025-07-16 | 17.30 | 18.04 | -1.01 | -5.30% | 17.25 | 18.47 | 274854 | 49315.68 | 40.50% | 37.00 |
| 2025-07-15 | 17.28 | 19.05 | -2.55 | -11.81% | 17.28 | 19.85 | 384850 | 69488.01 | 56.71% | 0.00 |
| 2025-07-14 | 21.60 | 21.60 | -5.40 | -20.00% | 21.60 | 21.60 | 14727 | 3181.03 | 2.17% | 55.00 |
| 2025-07-11 | 27.20 | 27.00 | -0.15 | -0.55% | 26.78 | 27.24 | 55584 | 15001.22 | 8.19% | 0.00 |
| 2025-07-10 | 27.28 | 27.15 | -0.20 | -0.73% | 26.82 | 27.82 | 67694 | 18376.37 | 9.98% | 1.00 |
| 2025-07-09 | 27.02 | 27.35 | 0.75 | 2.82% | 26.70 | 28.14 | 117950 | 32492.02 | 17.38% | 0.00 |
| 2025-07-08 | 26.05 | 26.63 | 0.59 | 2.27% | 25.86 | 26.65 | 38814 | 10246.41 | 5.72% | 0.00 |
| 2025-07-07 | 25.81 | 26.04 | 0.16 | 0.62% | 25.53 | 26.04 | 23296 | 6016.82 | 3.43% | 0.00 |
| 2025-07-04 | 26.19 | 25.88 | -0.38 | -1.45% | 25.87 | 26.46 | 30745 | 8024.96 | 4.53% | 0.00 |
| 2025-07-03 | 26.04 | 26.26 | 0.17 | 0.65% | 25.98 | 26.42 | 24235 | 6353.10 | 3.57% | 0.00 |
| 2025-07-02 | 26.38 | 26.09 | -0.22 | -0.84% | 25.82 | 26.42 | 26508 | 6896.41 | 3.91% | 0.00 |
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。
