| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.90 | 24.27 | -0.46 | -1.86% | 24.15 | 24.90 | 9263 | 2271.38 | 2.43% | 0.00 |
| 2026-03-25 | 24.71 | 24.73 | 0.33 | 1.35% | 24.55 | 25.05 | 11129 | 2762.90 | 2.92% | 0.00 |
| 2026-03-24 | 23.80 | 24.40 | 0.99 | 4.23% | 23.47 | 24.40 | 11834 | 2832.91 | 3.11% | 0.00 |
| 2026-03-23 | 24.91 | 23.41 | -1.56 | -6.25% | 23.21 | 24.92 | 17065 | 4098.13 | 4.48% | 0.00 |
| 2026-03-20 | 25.76 | 24.97 | -0.66 | -2.58% | 24.95 | 26.03 | 11437 | 2913.71 | 3.00% | 0.00 |
| 2026-03-19 | 26.20 | 25.63 | -0.72 | -2.73% | 25.48 | 26.24 | 8738 | 2256.07 | 2.29% | 0.00 |
| 2026-03-18 | 25.94 | 26.35 | 0.41 | 1.58% | 25.82 | 26.39 | 7601 | 1981.67 | 2.00% | 0.00 |
| 2026-03-17 | 26.47 | 25.94 | -0.41 | -1.56% | 25.90 | 26.66 | 9487 | 2496.49 | 2.49% | 0.00 |
| 2026-03-16 | 26.32 | 26.35 | 0.09 | 0.34% | 26.12 | 26.49 | 8674 | 2279.96 | 2.28% | 0.00 |
| 2026-03-13 | 26.31 | 26.26 | -0.06 | -0.23% | 26.10 | 26.78 | 8408 | 2226.80 | 2.21% | 0.00 |
| 2026-03-12 | 26.94 | 26.32 | -0.57 | -2.12% | 26.27 | 27.07 | 13009 | 3458.66 | 3.42% | 0.00 |
| 2026-03-11 | 27.72 | 26.89 | -0.50 | -1.83% | 26.88 | 27.81 | 12638 | 3453.43 | 3.32% | 0.00 |
| 2026-03-10 | 26.48 | 27.39 | 1.14 | 4.34% | 26.42 | 27.48 | 15372 | 4169.42 | 4.04% | 0.00 |
| 2026-03-09 | 26.45 | 26.25 | -0.23 | -0.87% | 26.01 | 26.83 | 12991 | 3414.72 | 3.41% | 0.00 |
| 2026-03-06 | 26.20 | 26.48 | 0.28 | 1.07% | 25.85 | 26.55 | 9001 | 2375.54 | 2.36% | 0.00 |
| 2026-03-05 | 26.10 | 26.20 | 0.54 | 2.10% | 25.73 | 26.50 | 11477 | 3013.15 | 3.01% | 0.00 |
| 2026-03-04 | 25.76 | 25.66 | -0.36 | -1.38% | 25.29 | 26.11 | 14007 | 3596.10 | 3.68% | 0.00 |
| 2026-03-03 | 27.08 | 26.02 | -1.06 | -3.91% | 25.98 | 27.49 | 18234 | 4864.97 | 4.79% | 0.00 |
| 2026-03-02 | 28.31 | 27.08 | -1.49 | -5.22% | 27.06 | 28.35 | 18668 | 5128.10 | 4.90% | 0.00 |
| 2026-02-27 | 28.92 | 28.57 | -0.30 | -1.04% | 28.45 | 28.92 | 8812 | 2516.99 | 2.31% | 0.00 |
| 2026-02-26 | 28.87 | 28.87 | 0.08 | 0.28% | 28.59 | 28.89 | 9565 | 2752.46 | 2.51% | 0.00 |
| 2026-02-25 | 28.87 | 28.79 | 0.06 | 0.21% | 28.62 | 28.92 | 10412 | 2999.01 | 2.73% | 0.00 |
| 2026-02-24 | 29.19 | 28.73 | -0.04 | -0.14% | 28.52 | 29.19 | 11151 | 3204.98 | 2.93% | 0.00 |
| 2026-02-13 | 28.71 | 28.77 | -0.13 | -0.45% | 28.60 | 29.10 | 9283 | 2687.25 | 2.44% | 0.00 |
| 2026-02-12 | 28.94 | 28.90 | 0.10 | 0.35% | 28.60 | 29.19 | 9539 | 2763.68 | 2.50% | 0.00 |
| 2026-02-11 | 28.92 | 28.80 | -0.12 | -0.41% | 28.71 | 29.10 | 7684 | 2218.41 | 2.02% | 0.00 |
| 2026-02-10 | 28.98 | 28.92 | 0.06 | 0.21% | 28.70 | 29.25 | 9675 | 2804.77 | 2.54% | 0.00 |
| 2026-02-09 | 28.65 | 28.86 | 0.48 | 1.69% | 28.45 | 29.00 | 11210 | 3229.03 | 2.94% | 0.00 |
| 2026-02-06 | 28.07 | 28.38 | 0.28 | 1.00% | 27.85 | 28.65 | 9594 | 2721.31 | 2.52% | 0.00 |
| 2026-02-05 | 28.02 | 28.10 | -0.20 | -0.71% | 28.02 | 28.39 | 8708 | 2455.15 | 2.29% | 0.00 |
| 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 |
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。
