| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 31.04 | 32.00 | -1.37 | -4.11% | 30.89 | 32.15 | 30030 | 9536.69 | 7.89% | 0.00 |
| 2025-10-10 | 33.14 | 33.37 | 0.17 | 0.51% | 32.88 | 34.38 | 37368 | 12603.27 | 9.81% | 0.00 |
| 2025-10-09 | 33.48 | 33.20 | -0.14 | -0.42% | 32.60 | 33.50 | 24210 | 8005.14 | 6.36% | 0.00 |
| 2025-09-30 | 32.91 | 33.34 | 0.40 | 1.21% | 32.91 | 33.49 | 26110 | 8683.69 | 6.86% | 0.00 |
| 2025-09-29 | 33.00 | 32.94 | -0.24 | -0.72% | 32.55 | 33.39 | 25427 | 8388.02 | 6.68% | 0.00 |
| 2025-09-26 | 34.04 | 33.18 | -1.14 | -3.32% | 33.10 | 34.13 | 37988 | 12709.22 | 9.98% | 0.00 |
| 2025-09-25 | 33.06 | 34.32 | 1.02 | 3.06% | 32.92 | 34.62 | 66594 | 22653.61 | 17.49% | 0.00 |
| 2025-09-24 | 33.50 | 33.30 | 0.06 | 0.18% | 32.38 | 33.55 | 42584 | 14082.08 | 11.18% | 0.00 |
| 2025-09-23 | 33.16 | 33.24 | 0.14 | 0.42% | 31.54 | 33.78 | 49059 | 15965.42 | 12.88% | 0.00 |
| 2025-09-22 | 32.83 | 33.10 | 0.27 | 0.82% | 32.70 | 33.60 | 28262 | 9360.95 | 7.42% | 0.00 |
| 2025-09-19 | 33.44 | 32.83 | -0.91 | -2.70% | 32.57 | 33.90 | 32942 | 10860.68 | 8.65% | 0.00 |
| 2025-09-18 | 34.54 | 33.74 | -0.78 | -2.26% | 33.37 | 35.18 | 51170 | 17523.42 | 13.44% | 19.00 |
| 2025-09-17 | 34.76 | 34.52 | -0.40 | -1.15% | 34.40 | 35.00 | 53425 | 18521.24 | 14.03% | 0.00 |
| 2025-09-16 | 32.70 | 34.92 | 2.29 | 7.02% | 32.70 | 35.33 | 87358 | 29869.29 | 22.94% | 2.00 |
| 2025-09-15 | 32.18 | 32.63 | 0.37 | 1.15% | 31.95 | 33.20 | 30330 | 9946.23 | 7.96% | 0.00 |
| 2025-09-12 | 32.59 | 32.26 | -0.49 | -1.50% | 32.23 | 32.98 | 24648 | 8029.06 | 6.47% | 0.00 |
| 2025-09-11 | 31.97 | 32.75 | 0.70 | 2.18% | 31.66 | 32.75 | 24776 | 8024.90 | 6.51% | 0.00 |
| 2025-09-10 | 32.42 | 32.05 | -0.47 | -1.45% | 31.88 | 32.83 | 21987 | 7090.19 | 5.77% | 15.00 |
| 2025-09-09 | 33.00 | 32.52 | -0.62 | -1.87% | 32.23 | 33.08 | 22716 | 7411.92 | 5.97% | 0.00 |
| 2025-09-08 | 31.67 | 33.14 | 1.21 | 3.79% | 31.67 | 33.28 | 42404 | 13963.02 | 11.14% | 0.00 |
| 2025-09-05 | 31.26 | 31.93 | 0.70 | 2.24% | 31.06 | 31.99 | 22988 | 7292.95 | 6.04% | 0.00 |
| 2025-09-04 | 32.00 | 31.23 | -0.87 | -2.71% | 31.03 | 32.50 | 30431 | 9680.93 | 7.99% | 0.00 |
| 2025-09-03 | 33.51 | 32.10 | -1.81 | -5.34% | 31.99 | 34.13 | 38831 | 12782.52 | 10.20% | 0.00 |
| 2025-09-02 | 32.46 | 33.91 | 1.27 | 3.89% | 31.71 | 33.98 | 65012 | 21541.91 | 17.07% | 0.00 |
| 2025-09-01 | 32.48 | 32.64 | 0.20 | 0.62% | 32.23 | 32.95 | 23005 | 7488.16 | 6.04% | 0.00 |
| 2025-08-29 | 32.60 | 32.44 | -0.37 | -1.13% | 32.06 | 32.98 | 26237 | 8527.30 | 6.89% | 0.00 |
| 2025-08-28 | 32.61 | 32.81 | -0.22 | -0.67% | 31.22 | 33.23 | 51298 | 16604.29 | 13.47% | 0.00 |
| 2025-08-27 | 34.10 | 33.03 | -1.30 | -3.79% | 33.00 | 34.47 | 42659 | 14441.96 | 11.20% | 0.00 |
| 2025-08-26 | 34.41 | 34.33 | 0.06 | 0.18% | 33.86 | 34.79 | 41262 | 14178.35 | 10.84% | 0.00 |
| 2025-08-25 | 34.59 | 34.27 | -0.03 | -0.09% | 34.13 | 34.88 | 47399 | 16330.39 | 12.45% | 1.00 |
| 2025-08-22 | 34.60 | 34.30 | -0.11 | -0.32% | 34.14 | 34.60 | 42748 | 14687.93 | 11.23% | 3.00 |
| 2025-08-21 | 35.28 | 34.41 | -0.87 | -2.47% | 34.14 | 35.50 | 58710 | 20347.13 | 15.42% | 10.00 |
| 2025-08-20 | 36.10 | 35.28 | -1.13 | -3.10% | 35.01 | 36.10 | 74119 | 26160.95 | 19.46% | 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。
