| 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 | 28.68 | 28.30 | -0.38 | -1.32% | 28.09 | 28.78 | 10961 | 3111.15 | 2.88% | 0.00 |
| 2026-02-03 | 28.37 | 28.68 | 0.60 | 2.14% | 28.08 | 28.73 | 10581 | 3015.49 | 2.78% | 0.00 |
| 2026-02-02 | 28.46 | 28.08 | -0.37 | -1.30% | 28.08 | 28.95 | 14454 | 4125.37 | 3.80% | 0.00 |
| 2026-01-30 | 28.01 | 28.45 | 0.22 | 0.78% | 27.72 | 28.65 | 14244 | 4026.21 | 3.74% | 0.00 |
| 2026-01-29 | 29.11 | 28.23 | -0.74 | -2.55% | 28.03 | 29.21 | 18371 | 5252.78 | 4.82% | 0.00 |
| 2026-01-28 | 30.00 | 28.97 | -0.78 | -2.62% | 28.82 | 30.03 | 18325 | 5348.84 | 4.81% | 0.00 |
| 2026-01-27 | 30.03 | 29.75 | -0.09 | -0.30% | 28.60 | 30.16 | 21069 | 6196.67 | 5.53% | 0.00 |
| 2026-01-26 | 30.29 | 29.84 | -0.46 | -1.52% | 29.63 | 31.27 | 20167 | 6078.10 | 5.30% | 0.00 |
| 2026-01-23 | 30.20 | 30.30 | 0.11 | 0.36% | 29.96 | 30.48 | 15938 | 4812.84 | 4.19% | 0.00 |
| 2026-01-22 | 30.25 | 30.19 | -0.05 | -0.17% | 29.94 | 30.38 | 14232 | 4293.59 | 3.74% | 0.00 |
| 2026-01-21 | 29.65 | 30.24 | 0.44 | 1.48% | 29.44 | 30.39 | 18830 | 5661.89 | 4.94% | 0.00 |
| 2026-01-20 | 30.01 | 29.80 | -0.21 | -0.70% | 29.53 | 30.36 | 15694 | 4700.92 | 4.12% | 0.00 |
| 2026-01-19 | 29.68 | 30.01 | 0.25 | 0.84% | 29.64 | 30.22 | 17942 | 5374.72 | 4.71% | 0.00 |
| 2026-01-16 | 29.29 | 29.76 | 0.61 | 2.09% | 29.07 | 29.92 | 21728 | 6438.97 | 5.71% | 0.00 |
| 2026-01-15 | 29.62 | 29.15 | 0.01 | 0.03% | 29.02 | 29.62 | 11541 | 3374.55 | 3.03% | 0.00 |
| 2026-01-14 | 29.25 | 29.14 | -0.16 | -0.55% | 28.83 | 29.77 | 20542 | 6028.86 | 5.39% | 0.00 |
| 2026-01-13 | 29.77 | 29.30 | -0.47 | -1.58% | 29.25 | 30.15 | 16945 | 5019.11 | 4.45% | 0.00 |
| 2026-01-12 | 29.44 | 29.77 | 0.59 | 2.02% | 29.21 | 29.87 | 20765 | 6147.12 | 5.45% | 0.00 |
| 2026-01-09 | 29.21 | 29.18 | 0.06 | 0.21% | 28.88 | 29.60 | 13909 | 4063.06 | 3.65% | 0.00 |
| 2026-01-08 | 28.80 | 29.12 | 0.28 | 0.97% | 28.65 | 29.20 | 12052 | 3502.51 | 3.16% | 0.00 |
| 2026-01-07 | 29.18 | 28.84 | -0.24 | -0.83% | 28.70 | 29.19 | 14234 | 4114.74 | 3.74% | 0.00 |
| 2026-01-06 | 29.40 | 29.08 | -0.08 | -0.27% | 28.96 | 29.49 | 13517 | 3945.75 | 3.55% | 0.00 |
| 2026-01-05 | 29.25 | 29.16 | -0.09 | -0.31% | 28.98 | 29.32 | 17306 | 5046.45 | 4.54% | 0.00 |
| 2025-12-31 | 29.55 | 29.25 | -0.11 | -0.37% | 29.07 | 29.60 | 13769 | 4033.59 | 3.62% | 0.00 |
| 2025-12-30 | 29.25 | 29.36 | 0.46 | 1.59% | 28.70 | 29.66 | 22135 | 6483.62 | 5.81% | 0.00 |
| 2025-12-29 | 28.60 | 28.90 | 0.55 | 1.94% | 28.35 | 29.15 | 12577 | 3624.68 | 3.30% | 0.00 |
| 2025-12-26 | 28.49 | 28.35 | -0.20 | -0.70% | 28.22 | 28.78 | 14158 | 4034.05 | 3.72% | 0.00 |
| 2025-12-25 | 28.30 | 28.55 | 0.87 | 3.14% | 27.88 | 28.67 | 18241 | 5171.76 | 4.79% | 0.00 |
| 2025-12-24 | 27.55 | 27.68 | 0.30 | 1.10% | 27.21 | 27.84 | 7317 | 2023.81 | 1.92% | 0.00 |
| 2025-12-23 | 27.66 | 27.38 | -0.25 | -0.90% | 27.38 | 27.85 | 7612 | 2099.01 | 2.00% | 0.00 |
| 2025-12-22 | 27.20 | 27.63 | 0.43 | 1.58% | 27.20 | 27.94 | 13370 | 3712.61 | 3.51% | 0.00 |
| 2025-12-19 | 27.03 | 27.20 | 0.17 | 0.63% | 27.03 | 27.40 | 6551 | 1785.75 | 1.72% | 0.00 |
| 2025-12-18 | 26.79 | 27.03 | 0.23 | 0.86% | 26.61 | 27.38 | 9121 | 2477.00 | 2.40% | 0.00 |
| 2025-12-17 | 26.95 | 26.80 | 0.11 | 0.41% | 26.22 | 26.95 | 9190 | 2438.55 | 2.41% | 0.00 |
| 2025-12-16 | 27.07 | 26.69 | -0.39 | -1.44% | 26.40 | 27.19 | 10897 | 2905.96 | 2.86% | 0.00 |
| 2025-12-15 | 27.54 | 27.08 | -0.46 | -1.67% | 27.06 | 27.69 | 7041 | 1923.06 | 1.85% | 0.00 |
| 2025-12-12 | 27.55 | 27.54 | -0.04 | -0.15% | 27.43 | 27.97 | 9379 | 2594.27 | 2.46% | 0.00 |
| 2025-12-11 | 28.28 | 27.58 | -0.59 | -2.09% | 27.58 | 28.31 | 10987 | 3062.02 | 2.89% | 0.00 |
| 2025-12-10 | 28.38 | 28.17 | -0.10 | -0.35% | 28.01 | 28.41 | 6486 | 1829.58 | 1.70% | 0.00 |
| 2025-12-09 | 28.62 | 28.27 | -0.35 | -1.22% | 28.26 | 28.66 | 6723 | 1914.36 | 1.77% | 0.00 |
| 2025-12-08 | 28.65 | 28.62 | 0.04 | 0.14% | 28.46 | 28.78 | 8694 | 2486.93 | 2.28% | 0.00 |
| 2025-12-05 | 28.01 | 28.58 | 0.63 | 2.25% | 27.76 | 28.61 | 10339 | 2924.68 | 2.72% | 0.00 |
| 2025-12-04 | 28.00 | 27.95 | 0.02 | 0.07% | 27.87 | 28.48 | 10474 | 2952.34 | 2.75% | 3.00 |
| 2025-12-03 | 28.21 | 27.93 | -0.28 | -0.99% | 27.73 | 28.41 | 7549 | 2111.49 | 1.98% | 0.00 |
| 2025-12-02 | 28.71 | 28.21 | -0.50 | -1.74% | 28.21 | 28.80 | 7487 | 2124.81 | 1.97% | 0.00 |
| 2025-12-01 | 28.36 | 28.71 | 0.27 | 0.95% | 28.36 | 29.04 | 12876 | 3707.22 | 3.38% | 0.00 |
| 2025-11-28 | 27.81 | 28.44 | 0.63 | 2.27% | 27.68 | 28.46 | 10325 | 2908.50 | 2.71% | 0.00 |
| 2025-11-27 | 27.80 | 27.81 | 0.21 | 0.76% | 27.68 | 28.00 | 7906 | 2204.90 | 2.08% | 0.00 |
| 2025-11-26 | 28.10 | 27.60 | -0.53 | -1.88% | 27.60 | 28.30 | 8834 | 2468.25 | 2.32% | 0.00 |
| 2025-11-25 | 28.08 | 28.13 | 0.14 | 0.50% | 28.03 | 28.45 | 8210 | 2319.00 | 2.16% | 0.00 |
| 2025-11-24 | 27.58 | 27.99 | 0.54 | 1.97% | 27.25 | 28.07 | 12867 | 3568.85 | 3.38% | 0.00 |
| 2025-11-21 | 28.28 | 27.45 | -0.72 | -2.56% | 27.10 | 28.31 | 15149 | 4176.28 | 3.98% | 0.00 |
| 2025-11-20 | 29.00 | 28.17 | -0.79 | -2.73% | 28.17 | 29.16 | 14156 | 4029.22 | 3.72% | 0.00 |
| 2025-11-19 | 29.43 | 28.96 | -0.47 | -1.60% | 28.92 | 29.75 | 10239 | 2997.27 | 2.69% | 0.00 |
| 2025-11-18 | 29.36 | 29.43 | -0.07 | -0.24% | 29.24 | 29.65 | 6446 | 1897.67 | 1.69% | 0.00 |
| 2025-11-17 | 29.10 | 29.50 | 0.37 | 1.27% | 29.05 | 29.55 | 9416 | 2763.92 | 2.47% | 0.00 |
| 2025-11-14 | 29.08 | 29.13 | -0.02 | -0.07% | 28.71 | 29.33 | 9542 | 2778.29 | 2.51% | 0.00 |
| 2025-11-13 | 29.13 | 29.15 | 0.03 | 0.10% | 28.84 | 29.27 | 8841 | 2567.73 | 2.32% | 0.00 |
| 2025-11-12 | 29.84 | 29.12 | -0.82 | -2.74% | 28.95 | 30.01 | 16609 | 4872.59 | 4.36% | 0.00 |
| 2025-11-11 | 30.04 | 29.94 | -0.11 | -0.37% | 29.86 | 30.58 | 13024 | 3918.02 | 3.42% | 0.00 |
| 2025-11-10 | 29.97 | 30.05 | 0.22 | 0.74% | 29.68 | 30.10 | 10666 | 3184.77 | 2.80% | 0.00 |
| 2025-11-07 | 30.20 | 29.83 | -0.33 | -1.09% | 29.62 | 30.20 | 12228 | 3646.93 | 3.21% | 0.00 |
| 2025-11-06 | 29.99 | 30.16 | 0.26 | 0.87% | 29.73 | 30.31 | 9570 | 2876.21 | 2.51% | 0.00 |
| 2025-11-05 | 29.90 | 29.90 | 0.00 | 0.00% | 29.59 | 30.11 | 9824 | 2929.66 | 2.58% | 0.00 |
| 2025-11-04 | 30.31 | 29.90 | -0.37 | -1.22% | 29.62 | 30.31 | 10413 | 3108.45 | 2.73% | 0.00 |
| 2025-11-03 | 30.10 | 30.27 | 0.17 | 0.56% | 29.90 | 30.30 | 9001 | 2709.99 | 2.36% | 0.00 |
| 2025-10-31 | 29.74 | 30.10 | 0.37 | 1.24% | 29.74 | 30.31 | 11373 | 3428.39 | 2.99% | 0.00 |
| 2025-10-30 | 30.31 | 29.73 | -0.60 | -1.98% | 29.71 | 30.32 | 13951 | 4176.04 | 3.66% | 0.00 |
| 2025-10-29 | 30.72 | 30.33 | -0.24 | -0.79% | 30.12 | 30.94 | 13128 | 3984.86 | 3.45% | 0.00 |
| 2025-10-28 | 30.16 | 30.57 | 0.42 | 1.39% | 29.83 | 30.80 | 14422 | 4403.41 | 3.79% | 0.00 |
| 2025-10-27 | 30.44 | 30.15 | -0.08 | -0.26% | 30.05 | 30.55 | 12444 | 3760.28 | 3.27% | 0.00 |
| 2025-10-24 | 29.99 | 30.23 | 0.36 | 1.21% | 29.79 | 30.25 | 10930 | 3292.10 | 2.87% | 0.00 |
| 2025-10-23 | 30.12 | 29.87 | -0.26 | -0.86% | 29.39 | 30.12 | 12482 | 3698.24 | 3.28% | 0.00 |
| 2025-10-22 | 30.25 | 30.13 | -0.16 | -0.53% | 30.01 | 30.59 | 11093 | 3356.12 | 2.91% | 0.00 |
| 2025-10-21 | 30.01 | 30.29 | 0.30 | 1.00% | 29.50 | 30.33 | 9697 | 2921.98 | 2.55% | 0.00 |
| 2025-10-20 | 29.89 | 29.99 | 0.70 | 2.39% | 29.65 | 30.24 | 14466 | 4333.44 | 3.80% | 0.00 |
| 2025-10-17 | 30.66 | 29.29 | -1.36 | -4.44% | 29.25 | 30.72 | 21149 | 6303.81 | 5.55% | 0.00 |
| 2025-10-16 | 31.20 | 30.65 | -0.76 | -2.42% | 30.59 | 31.34 | 17378 | 5354.96 | 4.56% | 0.00 |
| 2025-10-15 | 31.07 | 31.41 | 0.59 | 1.91% | 30.66 | 31.47 | 14974 | 4657.82 | 3.93% | 0.00 |
| 2025-10-14 | 32.00 | 30.82 | -1.18 | -3.69% | 30.65 | 32.50 | 29241 | 9159.32 | 7.68% | 0.00 |
通力科技(301255)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。
