| 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 | 45.09 | 46.44 | 1.58 | 3.52% | 45.09 | 48.44 | 37146 | 17279.29 | 3.90% | 0.00 |
| 2026-02-03 | 43.76 | 44.86 | 1.26 | 2.89% | 43.33 | 45.56 | 18990 | 8523.55 | 1.99% | 0.00 |
| 2026-02-02 | 44.06 | 43.60 | -0.58 | -1.31% | 43.26 | 45.66 | 19896 | 8733.02 | 2.09% | 0.00 |
| 2026-01-30 | 42.50 | 44.18 | 1.63 | 3.83% | 41.88 | 46.50 | 51294 | 23013.66 | 5.38% | 0.00 |
| 2026-01-29 | 43.54 | 42.55 | -1.33 | -3.03% | 42.02 | 44.07 | 18695 | 8040.53 | 1.96% | 0.00 |
| 2026-01-28 | 44.99 | 43.88 | -1.11 | -2.47% | 43.43 | 44.99 | 16114 | 7068.78 | 1.69% | 0.00 |
| 2026-01-27 | 43.94 | 44.99 | 0.73 | 1.65% | 42.35 | 45.24 | 32210 | 14155.78 | 3.38% | 0.00 |
| 2026-01-26 | 48.47 | 44.26 | -4.43 | -9.10% | 44.10 | 48.47 | 59921 | 27138.71 | 6.29% | 0.00 |
| 2026-01-23 | 45.57 | 48.69 | 3.40 | 7.51% | 45.56 | 49.00 | 59501 | 28538.85 | 6.24% | 0.00 |
| 2026-01-22 | 44.88 | 45.29 | 0.56 | 1.25% | 44.73 | 46.26 | 19866 | 9042.69 | 2.08% | 0.00 |
| 2026-01-21 | 44.97 | 44.73 | -0.30 | -0.67% | 44.35 | 45.38 | 14565 | 6517.15 | 1.53% | 0.00 |
| 2026-01-20 | 45.80 | 45.03 | -0.93 | -2.02% | 44.30 | 46.23 | 19693 | 8852.48 | 2.07% | 0.00 |
| 2026-01-19 | 47.49 | 45.96 | -1.53 | -3.22% | 45.80 | 47.53 | 21989 | 10194.56 | 2.31% | 0.00 |
| 2026-01-16 | 47.50 | 47.49 | -0.01 | -0.02% | 46.98 | 47.87 | 18845 | 8936.66 | 1.98% | 0.00 |
| 2026-01-15 | 46.77 | 47.50 | 0.88 | 1.89% | 46.30 | 47.65 | 23663 | 11175.03 | 2.48% | 0.00 |
| 2026-01-14 | 47.09 | 46.62 | -0.62 | -1.31% | 46.18 | 47.96 | 31217 | 14669.80 | 3.28% | 0.00 |
| 2026-01-13 | 45.34 | 47.24 | 1.90 | 4.19% | 44.62 | 47.55 | 37352 | 17348.38 | 3.92% | 0.00 |
| 2026-01-12 | 44.30 | 45.34 | 1.04 | 2.35% | 43.30 | 45.86 | 23649 | 10578.66 | 2.48% | 0.00 |
| 2026-01-09 | 45.28 | 44.30 | -0.66 | -1.47% | 44.13 | 45.28 | 21229 | 9459.26 | 2.23% | 0.00 |
| 2026-01-08 | 44.57 | 44.96 | 0.46 | 1.03% | 44.40 | 45.48 | 16318 | 7351.59 | 1.71% | 0.00 |
| 2026-01-07 | 46.00 | 44.50 | -1.75 | -3.78% | 43.90 | 46.24 | 30711 | 13763.50 | 3.22% | 0.00 |
| 2026-01-06 | 45.70 | 46.25 | 0.38 | 0.83% | 45.52 | 46.88 | 15851 | 7347.38 | 1.66% | 0.00 |
| 2026-01-05 | 47.14 | 45.87 | -0.83 | -1.78% | 45.79 | 48.21 | 33267 | 15547.08 | 3.49% | 0.00 |
| 2025-12-31 | 46.07 | 46.70 | 0.60 | 1.30% | 45.30 | 46.88 | 19643 | 9098.42 | 2.06% | 0.00 |
| 2025-12-30 | 46.29 | 46.10 | -0.42 | -0.90% | 45.94 | 46.88 | 15193 | 7039.55 | 1.59% | 0.00 |
| 2025-12-29 | 45.60 | 46.52 | 0.90 | 1.97% | 45.50 | 47.30 | 28120 | 13023.01 | 2.95% | 0.00 |
| 2025-12-26 | 46.61 | 45.62 | -0.69 | -1.49% | 45.60 | 46.99 | 22058 | 10157.56 | 2.31% | 0.00 |
| 2025-12-25 | 45.61 | 46.31 | 0.49 | 1.07% | 45.58 | 47.23 | 26253 | 12218.10 | 2.75% | 0.00 |
| 2025-12-24 | 46.66 | 45.82 | -0.60 | -1.29% | 45.00 | 46.99 | 27972 | 12865.65 | 2.93% | 0.00 |
| 2025-12-23 | 47.58 | 46.42 | -1.16 | -2.44% | 46.23 | 48.78 | 25907 | 12124.67 | 2.72% | 0.00 |
| 2025-12-22 | 47.47 | 47.58 | 0.09 | 0.19% | 46.11 | 48.35 | 24161 | 11511.92 | 2.53% | 0.00 |
| 2025-12-19 | 47.07 | 47.49 | 0.13 | 0.27% | 46.73 | 48.45 | 17970 | 8529.33 | 1.89% | 0.00 |
| 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 |
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。
