| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 15.20 | 15.34 | 0.09 | 0.59% | 15.11 | 15.42 | 37666 | 5759.25 | 2.24% | 0.00 |
| 2025-10-27 | 15.30 | 15.25 | -0.03 | -0.20% | 15.10 | 15.38 | 39437 | 6007.48 | 2.35% | 0.00 |
| 2025-10-24 | 15.23 | 15.28 | 0.28 | 1.87% | 15.05 | 15.48 | 61837 | 9422.75 | 3.68% | 0.00 |
| 2025-10-23 | 14.85 | 15.00 | 0.14 | 0.94% | 14.71 | 15.03 | 30022 | 4457.81 | 1.79% | 0.00 |
| 2025-10-22 | 14.75 | 14.86 | 0.01 | 0.07% | 14.70 | 14.94 | 25785 | 3831.55 | 1.53% | 0.00 |
| 2025-10-21 | 14.66 | 14.85 | 0.19 | 1.30% | 14.62 | 14.89 | 32151 | 4755.65 | 1.91% | 0.00 |
| 2025-10-20 | 14.59 | 14.66 | 0.21 | 1.45% | 14.57 | 14.76 | 36380 | 5333.20 | 2.16% | 0.00 |
| 2025-10-17 | 14.87 | 14.45 | -0.43 | -2.89% | 14.45 | 14.95 | 56821 | 8331.05 | 3.38% | 0.00 |
| 2025-10-16 | 15.13 | 14.88 | -0.26 | -1.72% | 14.86 | 15.13 | 48240 | 7215.82 | 2.87% | 0.00 |
| 2025-10-15 | 15.10 | 15.14 | 0.09 | 0.60% | 14.96 | 15.20 | 48207 | 7266.45 | 2.87% | 0.00 |
| 2025-10-14 | 15.34 | 15.05 | -0.25 | -1.63% | 15.00 | 15.49 | 50107 | 7625.48 | 2.98% | 0.00 |
| 2025-10-13 | 15.17 | 15.30 | -0.22 | -1.42% | 14.87 | 15.44 | 49233 | 7503.89 | 2.93% | 0.00 |
| 2025-10-10 | 15.73 | 15.52 | -0.23 | -1.46% | 15.51 | 15.75 | 50676 | 7889.28 | 3.02% | 0.00 |
| 2025-10-09 | 15.93 | 15.75 | -0.13 | -0.82% | 15.73 | 15.97 | 52483 | 8289.56 | 3.12% | 0.00 |
| 2025-09-30 | 15.77 | 15.88 | 0.10 | 0.63% | 15.76 | 15.97 | 31614 | 5019.09 | 1.88% | 0.00 |
| 2025-09-29 | 15.83 | 15.78 | 0.08 | 0.51% | 15.48 | 15.86 | 39102 | 6141.40 | 2.33% | 0.00 |
| 2025-09-26 | 15.85 | 15.70 | -0.22 | -1.38% | 15.70 | 15.97 | 37781 | 5965.26 | 2.25% | 0.00 |
| 2025-09-25 | 15.86 | 15.92 | 0.02 | 0.13% | 15.80 | 16.19 | 55433 | 8891.79 | 3.30% | 0.00 |
| 2025-09-24 | 15.42 | 15.90 | 0.35 | 2.25% | 15.35 | 15.91 | 52621 | 8268.68 | 3.13% | 0.00 |
| 2025-09-23 | 15.72 | 15.55 | -0.21 | -1.33% | 15.15 | 15.75 | 70729 | 10876.83 | 4.21% | 0.00 |
| 2025-09-22 | 15.88 | 15.76 | -0.09 | -0.57% | 15.71 | 15.93 | 45825 | 7230.43 | 2.73% | 0.00 |
| 2025-09-19 | 15.92 | 15.85 | -0.06 | -0.38% | 15.74 | 16.00 | 52757 | 8368.53 | 3.14% | 0.00 |
| 2025-09-18 | 16.30 | 15.91 | -0.32 | -1.97% | 15.80 | 16.34 | 81932 | 13182.06 | 4.88% | 0.00 |
| 2025-09-17 | 16.15 | 16.23 | 0.05 | 0.31% | 16.05 | 16.30 | 61167 | 9915.76 | 3.64% | 0.00 |
| 2025-09-16 | 16.07 | 16.18 | 0.10 | 0.62% | 15.99 | 16.20 | 70105 | 11279.61 | 4.17% | 0.00 |
| 2025-09-15 | 16.21 | 16.08 | -0.07 | -0.43% | 16.03 | 16.29 | 52905 | 8538.12 | 3.15% | 0.00 |
| 2025-09-12 | 16.18 | 16.15 | -0.01 | -0.06% | 16.09 | 16.28 | 65925 | 10667.44 | 3.92% | 0.00 |
| 2025-09-11 | 15.96 | 16.16 | 0.33 | 2.08% | 15.72 | 16.16 | 80059 | 12771.04 | 4.76% | 0.00 |
| 2025-09-10 | 15.86 | 15.83 | -0.01 | -0.06% | 15.75 | 16.03 | 52858 | 8398.52 | 3.15% | 0.00 |
| 2025-09-09 | 16.24 | 15.84 | -0.37 | -2.28% | 15.81 | 16.27 | 89678 | 14333.70 | 5.34% | 0.00 |
| 2025-09-08 | 16.20 | 16.21 | 0.04 | 0.25% | 16.05 | 16.24 | 70567 | 11402.12 | 4.20% | 0.00 |
| 2025-09-05 | 16.11 | 16.17 | 0.11 | 0.68% | 15.94 | 16.21 | 82696 | 13336.52 | 4.92% | 0.00 |
| 2025-09-04 | 16.28 | 16.06 | -0.18 | -1.11% | 15.81 | 16.38 | 89064 | 14390.92 | 5.30% | 0.00 |
| 2025-09-03 | 16.81 | 16.24 | -0.49 | -2.93% | 16.21 | 16.82 | 72731 | 11984.39 | 4.33% | 0.00 |
| 2025-09-02 | 17.50 | 16.73 | -0.76 | -4.35% | 16.57 | 17.53 | 120358 | 20282.68 | 7.16% | 0.00 |
| 2025-09-01 | 17.46 | 17.49 | -0.04 | -0.23% | 17.28 | 17.75 | 95351 | 16666.19 | 5.67% | 0.00 |
| 2025-08-29 | 18.07 | 17.53 | -0.46 | -2.56% | 17.44 | 18.12 | 126468 | 22346.05 | 7.53% | 0.00 |
| 2025-08-28 | 17.89 | 17.99 | 0.34 | 1.93% | 17.22 | 18.20 | 175410 | 31110.63 | 10.44% | 0.00 |
| 2025-08-27 | 18.19 | 17.65 | -0.46 | -2.54% | 17.60 | 18.28 | 144060 | 25936.99 | 8.57% | 0.00 |
| 2025-08-26 | 18.06 | 18.11 | -0.02 | -0.11% | 17.92 | 18.25 | 95065 | 17220.31 | 5.66% | 0.00 |
| 2025-08-25 | 18.20 | 18.13 | 0.11 | 0.61% | 18.02 | 18.42 | 119237 | 21700.50 | 7.09% | 0.00 |
| 2025-08-22 | 18.05 | 18.02 | 0.02 | 0.11% | 17.88 | 18.15 | 75131 | 13524.56 | 4.47% | 0.00 |
| 2025-08-21 | 18.11 | 18.00 | -0.11 | -0.61% | 17.85 | 18.37 | 98337 | 17807.30 | 5.85% | 0.00 |
| 2025-08-20 | 18.01 | 18.11 | 0.10 | 0.56% | 17.79 | 18.11 | 87035 | 15630.30 | 5.18% | 0.00 |
| 2025-08-19 | 17.96 | 18.01 | 0.06 | 0.33% | 17.80 | 18.03 | 84863 | 15232.16 | 5.05% | 0.00 |
| 2025-08-18 | 17.65 | 17.95 | 0.36 | 2.05% | 17.59 | 18.06 | 109638 | 19642.10 | 6.52% | 0.00 |
| 2025-08-15 | 17.29 | 17.59 | 0.30 | 1.74% | 17.28 | 17.67 | 68828 | 12091.46 | 4.10% | 0.00 |
| 2025-08-14 | 17.92 | 17.29 | -0.63 | -3.52% | 17.29 | 17.92 | 118244 | 20755.04 | 7.04% | 0.00 |
| 2025-08-13 | 17.90 | 17.92 | -0.02 | -0.11% | 17.80 | 18.03 | 71277 | 12775.46 | 4.24% | 0.00 |
| 2025-08-12 | 18.04 | 17.94 | -0.04 | -0.22% | 17.73 | 18.07 | 58086 | 10376.79 | 3.46% | 0.00 |
| 2025-08-11 | 17.65 | 17.98 | 0.34 | 1.93% | 17.64 | 18.01 | 73139 | 13087.98 | 4.35% | 0.00 |
| 2025-08-08 | 18.02 | 17.64 | -0.39 | -2.16% | 17.63 | 18.03 | 80991 | 14343.59 | 4.82% | 0.00 |
| 2025-08-07 | 18.06 | 18.03 | 0.03 | 0.17% | 17.76 | 18.08 | 94204 | 16886.17 | 5.61% | 0.00 |
| 2025-08-06 | 17.62 | 18.00 | 0.36 | 2.04% | 17.48 | 18.07 | 109100 | 19462.57 | 6.49% | 0.00 |
| 2025-08-05 | 17.51 | 17.64 | 0.07 | 0.40% | 17.50 | 17.69 | 67132 | 11806.76 | 3.99% | 0.00 |
| 2025-08-04 | 17.37 | 17.57 | 0.04 | 0.23% | 17.34 | 17.58 | 48542 | 8484.85 | 2.89% | 0.00 |
| 2025-08-01 | 17.39 | 17.53 | 0.14 | 0.81% | 17.22 | 17.64 | 87804 | 15306.49 | 5.22% | 7.00 |
| 2025-07-31 | 17.51 | 17.39 | -0.19 | -1.08% | 17.26 | 17.75 | 79640 | 13962.11 | 4.74% | 0.00 |
| 2025-07-30 | 17.95 | 17.58 | -0.51 | -2.82% | 17.44 | 18.00 | 106523 | 18818.67 | 6.34% | 0.00 |
| 2025-07-29 | 17.59 | 18.09 | 0.44 | 2.49% | 17.35 | 18.17 | 165828 | 29568.25 | 9.87% | 0.00 |
| 2025-07-28 | 17.65 | 17.65 | 0.01 | 0.06% | 17.47 | 17.75 | 80988 | 14243.87 | 4.82% | 0.00 |
| 2025-07-25 | 17.46 | 17.64 | 0.24 | 1.38% | 17.42 | 17.65 | 102844 | 18064.37 | 6.12% | 0.00 |
| 2025-07-24 | 17.33 | 17.40 | 0.01 | 0.06% | 17.30 | 17.52 | 77118 | 13406.74 | 4.59% | 0.00 |
| 2025-07-23 | 17.25 | 17.39 | 0.11 | 0.64% | 17.15 | 17.66 | 101867 | 17753.11 | 6.06% | 0.00 |
| 2025-07-22 | 17.48 | 17.28 | -0.22 | -1.26% | 17.16 | 17.60 | 85711 | 14846.79 | 5.10% | 0.00 |
| 2025-07-21 | 17.40 | 17.50 | 0.11 | 0.63% | 17.31 | 17.86 | 74192 | 12990.44 | 4.41% | 0.00 |
| 2025-07-18 | 17.51 | 17.39 | -0.12 | -0.69% | 17.33 | 17.59 | 73527 | 12802.42 | 4.37% | 0.00 |
| 2025-07-17 | 17.28 | 17.51 | 0.22 | 1.27% | 17.26 | 17.68 | 105336 | 18462.65 | 6.27% | 0.00 |
| 2025-07-16 | 17.55 | 17.29 | -0.31 | -1.76% | 17.28 | 17.63 | 94245 | 16396.05 | 5.61% | 0.00 |
| 2025-07-15 | 17.41 | 17.60 | -0.05 | -0.28% | 17.19 | 17.75 | 177906 | 31016.55 | 10.59% | 0.00 |
| 2025-07-14 | 17.88 | 17.65 | 0.43 | 2.50% | 17.41 | 18.25 | 274390 | 48528.16 | 16.33% | 0.00 |
| 2025-07-11 | 16.64 | 17.22 | 0.58 | 3.49% | 16.52 | 17.40 | 169260 | 28898.84 | 10.07% | 0.00 |
| 2025-07-10 | 16.70 | 16.64 | -0.10 | -0.60% | 16.55 | 16.78 | 56045 | 9325.53 | 3.33% | 0.00 |
| 2025-07-09 | 16.71 | 16.74 | -0.03 | -0.18% | 16.61 | 16.86 | 61985 | 10388.03 | 3.69% | 0.00 |
| 2025-07-08 | 16.65 | 16.77 | 0.26 | 1.57% | 16.48 | 16.80 | 70069 | 11707.52 | 4.17% | 0.00 |
| 2025-07-07 | 16.51 | 16.51 | 0.06 | 0.36% | 16.31 | 16.59 | 48732 | 8020.78 | 2.90% | 0.00 |
| 2025-07-04 | 16.62 | 16.45 | -0.17 | -1.02% | 16.36 | 16.67 | 64118 | 10580.07 | 3.82% | 17.00 |
| 2025-07-03 | 16.48 | 16.62 | 0.14 | 0.85% | 16.48 | 16.72 | 68540 | 11393.27 | 4.08% | 0.00 |
| 2025-07-02 | 16.88 | 16.48 | -0.42 | -2.49% | 16.36 | 16.89 | 95702 | 15812.58 | 5.69% | 1.00 |
| 2025-07-01 | 17.13 | 16.90 | -0.23 | -1.34% | 16.71 | 17.19 | 87470 | 14769.44 | 5.20% | 0.00 |
通行宝(301339)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。
