| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 19.90 | 19.68 | -0.22 | -1.11% | 19.58 | 19.99 | 37839 | 7469.32 | 4.97% | 0.00 |
| 2026-02-03 | 19.58 | 19.90 | 0.40 | 2.05% | 19.51 | 19.93 | 33120 | 6545.95 | 4.35% | 0.00 |
| 2026-02-02 | 19.75 | 19.50 | -0.25 | -1.27% | 19.45 | 20.00 | 44726 | 8832.66 | 5.87% | 0.00 |
| 2026-01-30 | 19.35 | 19.75 | 0.23 | 1.18% | 19.30 | 19.85 | 46974 | 9230.89 | 6.17% | 10.00 |
| 2026-01-29 | 19.80 | 19.52 | -0.61 | -3.03% | 19.03 | 20.17 | 90223 | 17732.80 | 11.85% | 0.00 |
| 2026-01-28 | 20.16 | 20.13 | -0.04 | -0.20% | 20.02 | 20.52 | 42176 | 8537.11 | 5.54% | 0.00 |
| 2026-01-27 | 20.24 | 20.17 | -0.18 | -0.88% | 19.73 | 20.30 | 36260 | 7251.73 | 4.76% | 2.00 |
| 2026-01-26 | 20.38 | 20.35 | -0.04 | -0.20% | 19.94 | 20.57 | 46876 | 9480.09 | 6.15% | 0.00 |
| 2026-01-23 | 20.18 | 20.39 | 0.15 | 0.74% | 20.15 | 20.43 | 37803 | 7678.87 | 4.96% | 0.00 |
| 2026-01-22 | 19.92 | 20.24 | 0.42 | 2.12% | 19.82 | 20.25 | 34848 | 7002.83 | 4.58% | 0.00 |
| 2026-01-21 | 19.68 | 19.82 | 0.07 | 0.35% | 19.52 | 19.90 | 26687 | 5274.16 | 3.50% | 0.00 |
| 2026-01-20 | 19.92 | 19.75 | -0.25 | -1.25% | 19.63 | 20.06 | 33626 | 6662.17 | 4.41% | 0.00 |
| 2026-01-19 | 19.84 | 20.00 | 0.14 | 0.70% | 19.61 | 20.08 | 39410 | 7833.49 | 5.17% | 0.00 |
| 2026-01-16 | 20.54 | 19.86 | -0.77 | -3.73% | 19.75 | 20.55 | 77162 | 15435.58 | 10.13% | 0.00 |
| 2026-01-15 | 20.38 | 20.63 | 0.00 | 0.00% | 20.30 | 20.95 | 84116 | 17303.55 | 11.04% | 2.00 |
| 2026-01-14 | 20.14 | 20.63 | 0.41 | 2.03% | 20.14 | 21.06 | 119593 | 24558.25 | 15.70% | 0.00 |
| 2026-01-13 | 21.60 | 20.22 | -0.26 | -1.27% | 20.11 | 21.65 | 90902 | 18660.59 | 11.93% | 0.00 |
| 2026-01-12 | 19.50 | 20.48 | 1.00 | 5.13% | 19.45 | 20.64 | 90106 | 18098.97 | 11.83% | 0.00 |
| 2026-01-09 | 19.23 | 19.48 | 0.28 | 1.46% | 19.14 | 19.48 | 46656 | 9021.76 | 6.13% | 0.00 |
| 2026-01-08 | 18.76 | 19.20 | 0.44 | 2.35% | 18.65 | 19.27 | 46110 | 8807.75 | 6.05% | 0.00 |
| 2026-01-07 | 18.87 | 18.76 | -0.12 | -0.64% | 18.59 | 19.09 | 36143 | 6789.39 | 4.75% | 0.00 |
| 2026-01-06 | 18.78 | 18.88 | 0.08 | 0.43% | 18.63 | 18.93 | 33598 | 6321.71 | 4.41% | 0.00 |
| 2026-01-05 | 18.35 | 18.80 | 0.44 | 2.40% | 18.29 | 18.82 | 35844 | 6691.46 | 4.71% | 0.00 |
| 2025-12-31 | 18.23 | 18.36 | 0.15 | 0.82% | 18.10 | 18.38 | 18237 | 3330.96 | 2.39% | 0.00 |
| 2025-12-30 | 18.27 | 18.21 | -0.18 | -0.98% | 18.18 | 18.50 | 21031 | 3856.72 | 2.76% | 0.00 |
| 2025-12-29 | 18.40 | 18.39 | -0.02 | -0.11% | 18.25 | 18.51 | 21738 | 3993.67 | 2.85% | 0.00 |
| 2025-12-26 | 18.58 | 18.41 | -0.22 | -1.18% | 18.34 | 18.70 | 26434 | 4891.21 | 3.47% | 0.00 |
| 2025-12-25 | 18.51 | 18.63 | 0.16 | 0.87% | 18.40 | 18.71 | 22034 | 4094.68 | 2.89% | 0.00 |
| 2025-12-24 | 18.19 | 18.47 | 0.34 | 1.88% | 18.13 | 18.49 | 23713 | 4359.21 | 3.11% | 0.00 |
| 2025-12-23 | 18.43 | 18.13 | -0.29 | -1.57% | 18.11 | 18.45 | 26514 | 4828.33 | 3.48% | 0.00 |
| 2025-12-22 | 18.46 | 18.42 | 0.02 | 0.11% | 18.40 | 18.56 | 22851 | 4221.64 | 3.00% | 0.00 |
| 2025-12-19 | 18.38 | 18.40 | 0.08 | 0.44% | 18.26 | 18.49 | 22437 | 4120.52 | 2.95% | 0.00 |
| 2025-12-18 | 17.90 | 18.32 | 0.39 | 2.18% | 17.68 | 18.56 | 37883 | 6916.37 | 4.97% | 0.00 |
| 2025-12-17 | 17.79 | 17.93 | 0.12 | 0.67% | 17.39 | 17.93 | 32564 | 5743.33 | 4.28% | 0.00 |
| 2025-12-16 | 18.26 | 17.81 | -0.43 | -2.36% | 17.78 | 18.28 | 28752 | 5149.01 | 3.77% | 0.00 |
| 2025-12-15 | 18.18 | 18.24 | -0.06 | -0.33% | 17.88 | 18.58 | 25821 | 4698.57 | 3.39% | 0.00 |
| 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 |
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。
