| 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 | 47.90 | 46.50 | -1.93 | -3.99% | 45.91 | 48.00 | 286671 | 133976.89 | 3.66% | 2.00 |
| 2026-02-03 | 47.56 | 48.43 | 1.49 | 3.17% | 47.28 | 48.46 | 159197 | 76325.66 | 2.03% | 4.00 |
| 2026-02-02 | 48.34 | 46.94 | -1.11 | -2.31% | 46.90 | 48.84 | 157101 | 75126.09 | 2.01% | 0.00 |
| 2026-01-30 | 49.02 | 48.05 | -1.18 | -2.40% | 47.66 | 49.52 | 203733 | 98339.41 | 2.60% | 5.00 |
| 2026-01-29 | 49.77 | 49.23 | -0.80 | -1.60% | 48.86 | 51.10 | 236832 | 118289.70 | 3.02% | 5.00 |
| 2026-01-28 | 51.46 | 50.03 | -1.37 | -2.67% | 50.01 | 51.79 | 214874 | 109161.10 | 2.74% | 1.00 |
| 2026-01-27 | 52.19 | 51.40 | -0.73 | -1.40% | 50.55 | 52.98 | 220142 | 112631.52 | 2.81% | 20.00 |
| 2026-01-26 | 52.37 | 52.13 | -0.02 | -0.04% | 51.66 | 54.90 | 340736 | 180300.64 | 4.35% | 0.00 |
| 2026-01-23 | 50.00 | 52.15 | 2.22 | 4.45% | 49.75 | 53.00 | 346034 | 178133.42 | 4.42% | 5.00 |
| 2026-01-22 | 50.11 | 49.93 | 0.10 | 0.20% | 49.82 | 51.13 | 186774 | 94001.27 | 2.38% | 0.00 |
| 2026-01-21 | 49.70 | 49.83 | -0.33 | -0.66% | 49.47 | 50.44 | 175092 | 87542.69 | 2.24% | 0.00 |
| 2026-01-20 | 51.18 | 50.16 | -0.85 | -1.67% | 49.67 | 51.79 | 195786 | 99050.74 | 2.50% | 0.00 |
| 2026-01-19 | 51.51 | 51.01 | -0.50 | -0.97% | 51.00 | 52.42 | 209490 | 107702.81 | 2.68% | 0.00 |
| 2026-01-16 | 52.60 | 51.51 | -1.39 | -2.63% | 51.21 | 53.40 | 313755 | 162942.77 | 4.01% | 9.00 |
| 2026-01-15 | 54.20 | 52.90 | -1.03 | -1.91% | 52.52 | 54.99 | 367966 | 196944.61 | 4.70% | 55.00 |
| 2026-01-14 | 53.19 | 53.93 | 1.45 | 2.76% | 52.80 | 55.20 | 574722 | 310345.88 | 7.34% | 84.00 |
| 2026-01-13 | 55.00 | 52.48 | -1.91 | -3.51% | 52.10 | 55.00 | 479907 | 256842.94 | 6.13% | 0.00 |
| 2026-01-12 | 50.59 | 54.39 | 4.49 | 9.00% | 50.18 | 55.08 | 644025 | 341554.38 | 8.22% | 63.00 |
| 2026-01-09 | 49.00 | 49.90 | 0.91 | 1.86% | 48.95 | 50.00 | 248758 | 123171.67 | 3.18% | 11.00 |
| 2026-01-08 | 48.50 | 48.99 | 0.74 | 1.53% | 48.36 | 49.66 | 219133 | 107595.51 | 2.80% | 10.00 |
| 2026-01-07 | 48.65 | 48.25 | -0.52 | -1.07% | 48.20 | 48.88 | 180999 | 87647.12 | 2.31% | 0.00 |
| 2026-01-06 | 48.20 | 48.77 | 0.60 | 1.25% | 48.03 | 48.94 | 194322 | 94400.18 | 2.48% | 0.00 |
| 2026-01-05 | 47.43 | 48.17 | 0.74 | 1.56% | 47.26 | 48.35 | 163085 | 78288.41 | 2.08% | 2.00 |
| 2025-12-31 | 48.20 | 47.43 | -0.41 | -0.86% | 47.40 | 48.33 | 118062 | 56379.81 | 1.51% | 9.00 |
| 2025-12-30 | 47.88 | 47.84 | -0.42 | -0.87% | 47.66 | 48.45 | 161584 | 77590.96 | 2.06% | 0.00 |
| 2025-12-29 | 47.09 | 48.26 | 1.59 | 3.41% | 47.09 | 49.26 | 318694 | 154191.47 | 4.07% | 16.06 |
| 2025-12-26 | 46.76 | 46.67 | -0.04 | -0.09% | 46.32 | 47.18 | 114677 | 53634.88 | 1.46% | 0.00 |
| 2025-12-25 | 46.59 | 46.71 | 0.33 | 0.71% | 46.22 | 46.84 | 105411 | 49103.29 | 1.35% | 1.00 |
| 2025-12-24 | 45.50 | 46.38 | 0.88 | 1.93% | 45.30 | 46.48 | 118535 | 54795.31 | 1.51% | 11.00 |
| 2025-12-23 | 46.14 | 45.50 | -0.66 | -1.43% | 45.45 | 46.17 | 84661 | 38757.01 | 1.08% | 1.00 |
| 2025-12-22 | 45.95 | 46.16 | 0.13 | 0.28% | 45.90 | 46.48 | 93441 | 43238.79 | 1.19% | 0.00 |
| 2025-12-19 | 45.80 | 46.03 | 0.74 | 1.63% | 45.66 | 46.48 | 109236 | 50274.98 | 1.39% | 29.00 |
| 2025-12-18 | 45.20 | 45.29 | -0.40 | -0.88% | 45.20 | 46.08 | 88624 | 40472.43 | 1.13% | 1.00 |
| 2025-12-17 | 45.25 | 45.69 | 0.65 | 1.44% | 44.33 | 45.94 | 133336 | 60158.23 | 1.70% | 5.00 |
| 2025-12-16 | 46.21 | 45.04 | -0.97 | -2.11% | 45.01 | 46.25 | 110543 | 50198.27 | 1.41% | 4.00 |
| 2025-12-15 | 46.50 | 46.01 | -0.87 | -1.86% | 45.97 | 47.13 | 123080 | 57187.57 | 1.57% | 0.00 |
| 2025-12-12 | 45.82 | 46.88 | 1.06 | 2.31% | 45.68 | 47.00 | 182430 | 84992.66 | 2.33% | 0.00 |
| 2025-12-11 | 46.70 | 45.82 | -0.82 | -1.76% | 45.80 | 46.77 | 112836 | 52057.57 | 1.44% | 2.00 |
| 2025-12-10 | 46.50 | 46.64 | -0.16 | -0.34% | 46.00 | 46.69 | 105808 | 48957.89 | 1.35% | 0.00 |
| 2025-12-09 | 46.99 | 46.80 | -0.08 | -0.17% | 46.70 | 47.99 | 151683 | 71756.96 | 1.94% | 28.00 |
| 2025-12-08 | 46.33 | 46.88 | 0.57 | 1.23% | 46.33 | 47.12 | 123423 | 57892.79 | 1.58% | 1.00 |
| 2025-12-05 | 46.25 | 46.31 | 0.46 | 1.00% | 45.80 | 46.51 | 128734 | 59448.43 | 1.64% | 20.00 |
| 2025-12-04 | 45.99 | 45.85 | -0.10 | -0.22% | 45.48 | 46.47 | 109334 | 50143.40 | 1.40% | 11.00 |
| 2025-12-03 | 47.18 | 45.95 | -1.13 | -2.40% | 45.85 | 47.28 | 149249 | 69165.10 | 1.91% | 12.00 |
| 2025-12-02 | 48.43 | 47.08 | -1.45 | -2.99% | 47.02 | 48.43 | 134509 | 63909.27 | 1.72% | 1.00 |
| 2025-12-01 | 47.66 | 48.53 | 0.88 | 1.85% | 47.34 | 48.74 | 138549 | 66809.96 | 1.77% | 22.00 |
| 2025-11-28 | 47.82 | 47.65 | 0.00 | 0.00% | 47.21 | 48.06 | 104391 | 49665.63 | 1.33% | 12.00 |
| 2025-11-27 | 48.04 | 47.65 | -0.58 | -1.20% | 47.61 | 48.74 | 130690 | 62926.78 | 1.67% | 96.00 |
| 2025-11-26 | 48.86 | 48.23 | -0.76 | -1.55% | 48.09 | 49.40 | 166282 | 80864.91 | 2.12% | 0.00 |
| 2025-11-25 | 48.60 | 48.99 | 0.39 | 0.80% | 48.60 | 49.88 | 162931 | 80465.32 | 2.08% | 2.00 |
| 2025-11-24 | 49.19 | 48.60 | -0.50 | -1.02% | 46.51 | 49.69 | 243706 | 116063.20 | 3.11% | 0.00 |
| 2025-11-21 | 49.97 | 49.10 | -1.79 | -3.52% | 49.10 | 50.99 | 178422 | 88805.50 | 2.28% | 11.00 |
| 2025-11-20 | 51.71 | 50.89 | -0.19 | -0.37% | 50.88 | 51.99 | 172425 | 88679.55 | 2.20% | 16.00 |
| 2025-11-19 | 52.25 | 51.08 | -1.23 | -2.35% | 50.91 | 52.25 | 155368 | 79729.33 | 1.98% | 1.00 |
| 2025-11-18 | 51.30 | 52.31 | 0.57 | 1.10% | 51.25 | 52.85 | 287900 | 150707.84 | 3.68% | 10.00 |
| 2025-11-17 | 49.97 | 51.74 | 2.87 | 5.87% | 49.86 | 52.50 | 347953 | 179161.64 | 4.44% | 0.00 |
| 2025-11-14 | 49.65 | 48.87 | -0.82 | -1.65% | 48.80 | 50.06 | 109023 | 53967.33 | 1.39% | 36.00 |
| 2025-11-13 | 49.32 | 49.69 | 0.24 | 0.49% | 49.12 | 49.78 | 98008 | 48535.73 | 1.25% | 20.00 |
| 2025-11-12 | 50.30 | 49.45 | -0.89 | -1.77% | 48.88 | 50.56 | 155960 | 77514.04 | 1.99% | 12.00 |
| 2025-11-11 | 51.80 | 50.34 | -0.99 | -1.93% | 50.31 | 51.80 | 128720 | 65357.21 | 1.64% | 5.00 |
| 2025-11-10 | 51.00 | 51.33 | 0.22 | 0.43% | 50.93 | 51.68 | 115826 | 59307.34 | 1.48% | 0.00 |
| 2025-11-07 | 52.18 | 51.11 | -1.24 | -2.37% | 51.11 | 52.18 | 151416 | 77952.50 | 1.93% | 1.00 |
| 2025-11-06 | 53.29 | 52.35 | -0.83 | -1.56% | 52.01 | 53.41 | 186475 | 97611.10 | 2.38% | 3.00 |
| 2025-11-05 | 52.02 | 53.18 | 0.19 | 0.36% | 51.80 | 54.45 | 209821 | 110975.50 | 2.68% | 14.00 |
| 2025-11-04 | 53.21 | 52.99 | -0.73 | -1.36% | 52.46 | 53.69 | 176928 | 93898.45 | 2.26% | 1.00 |
| 2025-11-03 | 53.37 | 53.72 | 0.51 | 0.96% | 52.73 | 54.50 | 265607 | 142981.83 | 3.39% | 2.00 |
| 2025-10-31 | 52.01 | 53.21 | 1.07 | 2.05% | 51.69 | 53.35 | 249500 | 131893.36 | 3.19% | 18.00 |
| 2025-10-30 | 51.79 | 52.14 | 0.74 | 1.44% | 51.55 | 53.00 | 284217 | 148972.33 | 3.63% | 28.00 |
| 2025-10-29 | 51.10 | 51.40 | 0.21 | 0.41% | 50.34 | 51.41 | 156076 | 79404.18 | 1.99% | 19.00 |
| 2025-10-28 | 51.31 | 51.19 | -0.19 | -0.37% | 50.85 | 51.80 | 151782 | 77956.88 | 1.94% | 3.00 |
| 2025-10-27 | 51.08 | 51.38 | 0.76 | 1.50% | 50.95 | 51.60 | 169166 | 86844.52 | 2.16% | 16.00 |
| 2025-10-24 | 50.56 | 50.62 | 0.07 | 0.14% | 50.46 | 50.92 | 128483 | 65137.37 | 1.64% | 10.00 |
| 2025-10-23 | 50.45 | 50.55 | 0.34 | 0.68% | 50.12 | 50.99 | 107433 | 54238.64 | 1.37% | 0.00 |
| 2025-10-22 | 51.15 | 50.21 | -0.95 | -1.86% | 50.21 | 51.15 | 127798 | 64559.63 | 1.63% | 15.00 |
| 2025-10-21 | 51.05 | 51.16 | 0.20 | 0.39% | 50.05 | 51.35 | 171198 | 86760.83 | 2.19% | 3.00 |
| 2025-10-20 | 51.50 | 50.96 | 0.00 | 0.00% | 50.89 | 51.88 | 136708 | 70123.29 | 1.75% | 3.00 |
| 2025-10-17 | 53.00 | 50.96 | -2.28 | -4.28% | 50.80 | 53.04 | 206430 | 106902.59 | 2.64% | 60.00 |
| 2025-10-16 | 51.80 | 53.24 | 1.33 | 2.56% | 50.75 | 54.20 | 330167 | 172711.80 | 4.22% | 8.00 |
| 2025-10-15 | 51.65 | 51.91 | -0.07 | -0.13% | 51.04 | 52.24 | 165874 | 85716.45 | 2.12% | 11.00 |
| 2025-10-14 | 53.80 | 51.98 | -2.01 | -3.72% | 51.80 | 54.17 | 272140 | 143384.38 | 3.48% | 0.00 |
软通动力(301236)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。
