| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.70 | 47.36 | 0.46 | 0.98% | 46.51 | 47.66 | 13510 | 6344.96 | 1.42% | 0.00 |
| 2025-12-17 | 46.30 | 46.90 | 0.60 | 1.30% | 45.88 | 47.12 | 17802 | 8296.08 | 1.87% | 0.00 |
| 2025-12-16 | 46.99 | 46.30 | -1.10 | -2.32% | 45.70 | 47.22 | 22763 | 10522.10 | 2.39% | 0.00 |
| 2025-12-15 | 49.23 | 47.40 | -2.50 | -5.01% | 47.38 | 49.28 | 24976 | 11976.50 | 2.62% | 0.00 |
| 2025-12-12 | 49.24 | 49.90 | 0.01 | 0.02% | 48.98 | 50.23 | 27314 | 13569.01 | 2.87% | 0.00 |
| 2025-12-11 | 49.00 | 49.89 | 1.34 | 2.76% | 48.23 | 50.79 | 55867 | 27698.60 | 5.86% | 0.00 |
| 2025-12-10 | 46.40 | 48.55 | 2.13 | 4.59% | 45.79 | 49.09 | 33306 | 15958.17 | 3.49% | 0.00 |
| 2025-12-09 | 45.95 | 46.42 | 0.47 | 1.02% | 45.00 | 46.68 | 15283 | 7001.42 | 1.60% | 0.00 |
| 2025-12-08 | 45.88 | 45.95 | 0.12 | 0.26% | 45.80 | 47.20 | 19542 | 9065.71 | 2.05% | 0.00 |
| 2025-12-05 | 46.60 | 45.83 | -0.77 | -1.65% | 45.64 | 47.00 | 17382 | 8021.84 | 1.82% | 0.00 |
| 2025-12-04 | 47.20 | 46.60 | -0.61 | -1.29% | 46.30 | 47.79 | 19577 | 9171.25 | 2.05% | 0.00 |
| 2025-12-03 | 47.95 | 47.21 | -0.75 | -1.56% | 46.41 | 48.15 | 21769 | 10273.35 | 2.28% | 0.00 |
| 2025-12-02 | 47.78 | 47.96 | -0.07 | -0.15% | 46.75 | 48.17 | 21524 | 10255.66 | 2.26% | 0.00 |
| 2025-12-01 | 46.48 | 48.03 | 1.65 | 3.56% | 46.13 | 48.30 | 35846 | 17103.39 | 3.76% | 0.00 |
| 2025-11-28 | 46.05 | 46.38 | 0.48 | 1.05% | 45.51 | 46.84 | 22269 | 10249.28 | 2.34% | 0.00 |
| 2025-11-27 | 45.30 | 45.90 | 0.90 | 2.00% | 44.77 | 46.40 | 21991 | 10094.33 | 2.31% | 0.00 |
| 2025-11-26 | 43.48 | 45.00 | 1.52 | 3.50% | 43.20 | 45.15 | 15905 | 7088.00 | 1.67% | 0.00 |
| 2025-11-25 | 42.90 | 43.48 | 0.93 | 2.19% | 42.90 | 44.07 | 10406 | 4536.73 | 1.09% | 0.00 |
| 2025-11-24 | 42.80 | 42.55 | 0.15 | 0.35% | 42.20 | 43.60 | 14401 | 6144.47 | 1.51% | 0.00 |
| 2025-11-21 | 44.20 | 42.40 | -2.33 | -5.21% | 42.01 | 44.28 | 19925 | 8591.24 | 2.09% | 0.00 |
| 2025-11-20 | 45.95 | 44.73 | -1.07 | -2.34% | 44.39 | 46.34 | 19314 | 8693.72 | 2.03% | 0.00 |
| 2025-11-19 | 46.90 | 45.80 | -1.09 | -2.32% | 45.13 | 47.22 | 18991 | 8719.92 | 1.99% | 0.00 |
| 2025-11-18 | 47.00 | 46.89 | -0.33 | -0.70% | 46.20 | 47.19 | 17184 | 8004.88 | 1.80% | 0.00 |
| 2025-11-17 | 47.50 | 47.22 | -0.81 | -1.69% | 46.55 | 47.78 | 22538 | 10615.79 | 2.36% | 0.00 |
| 2025-11-14 | 46.28 | 48.03 | 0.92 | 1.95% | 45.80 | 49.46 | 41509 | 19909.84 | 4.36% | 0.00 |
| 2025-11-13 | 45.04 | 47.11 | 2.35 | 5.25% | 44.00 | 48.36 | 48029 | 22314.94 | 5.04% | 0.00 |
| 2025-11-12 | 48.51 | 44.76 | -2.06 | -4.40% | 44.46 | 49.21 | 48201 | 22108.70 | 5.06% | 0.00 |
| 2025-11-11 | 45.43 | 46.82 | 1.37 | 3.01% | 45.36 | 47.72 | 35977 | 16748.00 | 3.77% | 0.00 |
| 2025-11-10 | 45.07 | 45.45 | 0.14 | 0.31% | 44.88 | 46.28 | 30766 | 13987.39 | 3.23% | 0.00 |
| 2025-11-07 | 44.32 | 45.31 | 0.51 | 1.14% | 44.30 | 45.69 | 17874 | 8073.98 | 1.88% | 0.00 |
| 2025-11-06 | 44.94 | 44.80 | 0.08 | 0.18% | 44.28 | 45.08 | 13959 | 6238.51 | 1.46% | 0.00 |
| 2025-11-05 | 43.75 | 44.72 | 0.50 | 1.13% | 43.68 | 45.18 | 16668 | 7405.02 | 1.75% | 0.00 |
| 2025-11-04 | 45.20 | 44.22 | -0.47 | -1.05% | 43.81 | 45.20 | 15105 | 6676.94 | 1.58% | 0.00 |
| 2025-11-03 | 44.00 | 44.69 | 0.36 | 0.81% | 43.20 | 44.98 | 22836 | 10089.41 | 2.40% | 0.00 |
| 2025-10-31 | 44.72 | 44.33 | -0.39 | -0.87% | 44.20 | 45.70 | 20990 | 9432.16 | 2.20% | 0.00 |
| 2025-10-30 | 44.87 | 44.72 | -0.15 | -0.33% | 44.40 | 45.20 | 16253 | 7271.16 | 1.71% | 5.00 |
| 2025-10-29 | 44.60 | 44.87 | 0.31 | 0.70% | 43.48 | 44.93 | 24962 | 11029.69 | 2.62% | 0.00 |
| 2025-10-28 | 44.60 | 44.56 | -0.32 | -0.71% | 43.96 | 44.94 | 21106 | 9399.76 | 2.21% | 0.00 |
| 2025-10-27 | 43.48 | 44.88 | 1.40 | 3.22% | 43.38 | 45.44 | 33952 | 15197.45 | 3.56% | 10.00 |
| 2025-10-24 | 42.18 | 43.48 | 2.48 | 6.05% | 41.20 | 43.78 | 33152 | 14124.61 | 3.48% | 0.00 |
| 2025-10-23 | 39.44 | 41.00 | 1.56 | 3.96% | 38.84 | 41.26 | 24780 | 9914.22 | 2.60% | 0.00 |
| 2025-10-22 | 38.64 | 39.44 | 0.54 | 1.39% | 38.30 | 39.67 | 13511 | 5294.78 | 1.42% | 0.00 |
| 2025-10-21 | 38.22 | 38.90 | 0.71 | 1.86% | 37.70 | 38.98 | 14073 | 5400.86 | 1.48% | 0.00 |
| 2025-10-20 | 38.20 | 38.19 | 0.02 | 0.05% | 37.69 | 39.63 | 11113 | 4255.35 | 1.17% | 0.00 |
| 2025-10-17 | 38.90 | 38.17 | -0.89 | -2.28% | 38.00 | 39.18 | 16682 | 6396.78 | 1.75% | 0.00 |
| 2025-10-16 | 40.00 | 39.06 | -0.77 | -1.93% | 38.68 | 40.00 | 11275 | 4407.60 | 1.18% | 0.00 |
| 2025-10-15 | 39.58 | 39.83 | 0.15 | 0.38% | 38.70 | 40.25 | 13893 | 5492.79 | 1.46% | 0.00 |
| 2025-10-14 | 40.20 | 39.68 | -0.08 | -0.20% | 39.21 | 41.30 | 20593 | 8260.93 | 2.16% | 0.00 |
| 2025-10-13 | 37.79 | 39.76 | -0.93 | -2.29% | 37.48 | 39.88 | 26841 | 10423.65 | 2.82% | 0.00 |
| 2025-10-10 | 41.71 | 40.69 | -1.21 | -2.89% | 40.57 | 42.13 | 16906 | 6941.60 | 1.77% | 0.00 |
| 2025-10-09 | 42.55 | 41.90 | -0.64 | -1.50% | 41.76 | 43.02 | 17273 | 7278.30 | 1.81% | 0.00 |
| 2025-09-30 | 42.98 | 42.54 | -0.46 | -1.07% | 42.50 | 43.36 | 21483 | 9215.98 | 2.25% | 0.00 |
| 2025-09-29 | 43.21 | 43.00 | -0.86 | -1.96% | 42.18 | 44.55 | 33156 | 14255.24 | 3.48% | 0.00 |
| 2025-09-26 | 44.60 | 43.86 | -1.11 | -2.47% | 43.60 | 45.20 | 24933 | 11047.26 | 2.62% | 0.00 |
| 2025-09-25 | 46.30 | 44.97 | -1.15 | -2.49% | 44.61 | 47.47 | 41249 | 18818.13 | 4.33% | 0.00 |
| 2025-09-24 | 45.12 | 46.12 | 0.66 | 1.45% | 44.75 | 46.75 | 33843 | 15492.90 | 3.55% | 1.00 |
| 2025-09-23 | 43.53 | 45.46 | 1.70 | 3.88% | 43.53 | 46.49 | 57783 | 26140.31 | 6.06% | 3.00 |
| 2025-09-22 | 43.49 | 43.76 | 0.57 | 1.32% | 41.65 | 44.36 | 50545 | 21829.35 | 5.30% | 0.00 |
| 2025-09-19 | 42.58 | 43.19 | 0.64 | 1.50% | 42.08 | 43.49 | 30578 | 13103.85 | 3.21% | 0.00 |
| 2025-09-18 | 41.01 | 42.55 | 2.17 | 5.37% | 40.30 | 44.48 | 60503 | 25881.95 | 6.35% | 0.00 |
| 2025-09-17 | 40.45 | 40.38 | 0.14 | 0.35% | 40.22 | 41.61 | 20285 | 8284.07 | 2.13% | 0.00 |
| 2025-09-16 | 40.90 | 40.24 | -0.50 | -1.23% | 40.07 | 41.30 | 16926 | 6866.50 | 1.78% | 0.00 |
| 2025-09-15 | 39.58 | 40.74 | 1.16 | 2.93% | 39.38 | 41.90 | 34078 | 13836.97 | 3.58% | 0.00 |
| 2025-09-12 | 39.34 | 39.58 | -0.02 | -0.05% | 38.55 | 40.25 | 21128 | 8328.36 | 2.22% | 0.00 |
| 2025-09-11 | 38.52 | 39.60 | 1.08 | 2.80% | 38.12 | 39.99 | 19032 | 7457.55 | 2.00% | 0.00 |
| 2025-09-10 | 38.84 | 38.52 | -0.38 | -0.98% | 37.90 | 39.11 | 21487 | 8263.12 | 2.25% | 0.00 |
| 2025-09-09 | 40.33 | 38.90 | -1.64 | -4.05% | 38.28 | 40.90 | 30270 | 11881.49 | 3.18% | 0.00 |
| 2025-09-08 | 42.12 | 40.54 | -1.06 | -2.55% | 40.49 | 42.19 | 28240 | 11542.98 | 2.96% | 0.00 |
| 2025-09-05 | 39.38 | 41.60 | 2.43 | 6.20% | 39.38 | 42.88 | 41082 | 16941.57 | 4.31% | 0.00 |
| 2025-09-04 | 39.50 | 39.17 | 0.04 | 0.10% | 38.57 | 40.50 | 20410 | 8111.73 | 2.14% | 0.00 |
| 2025-09-03 | 39.83 | 39.13 | -0.67 | -1.68% | 38.91 | 40.99 | 19893 | 7915.35 | 2.09% | 0.00 |
| 2025-09-02 | 40.39 | 39.80 | -0.85 | -2.09% | 38.49 | 40.65 | 29768 | 11816.00 | 3.12% | 0.00 |
| 2025-09-01 | 41.05 | 40.65 | -0.40 | -0.97% | 40.30 | 41.60 | 21086 | 8604.79 | 2.21% | 0.00 |
| 2025-08-29 | 41.57 | 41.05 | -0.66 | -1.58% | 40.90 | 42.09 | 14208 | 5875.62 | 1.49% | 0.00 |
| 2025-08-28 | 42.00 | 41.71 | -0.62 | -1.46% | 40.01 | 42.48 | 31899 | 13132.42 | 3.35% | 0.00 |
| 2025-08-27 | 43.88 | 42.33 | -1.27 | -2.91% | 42.16 | 43.88 | 32677 | 14077.92 | 3.43% | 0.00 |
| 2025-08-26 | 43.94 | 43.60 | -0.38 | -0.86% | 43.40 | 44.67 | 23061 | 10111.78 | 2.42% | 0.00 |
| 2025-08-25 | 43.50 | 43.98 | 0.84 | 1.95% | 42.76 | 44.50 | 28231 | 12387.87 | 2.96% | 0.00 |
| 2025-08-22 | 42.76 | 43.14 | 0.09 | 0.21% | 42.76 | 43.80 | 20126 | 8699.97 | 2.11% | 0.00 |
| 2025-08-21 | 42.63 | 43.05 | 0.46 | 1.08% | 42.12 | 43.83 | 28283 | 12197.33 | 2.97% | 0.00 |
通灵股份(301168)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。
