| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 14.51 | 14.59 | 0.03 | 0.21% | 14.48 | 14.82 | 45335 | 6636.27 | 2.70% | 0.00 |
| 2026-02-04 | 14.58 | 14.56 | -0.10 | -0.68% | 14.45 | 14.66 | 38425 | 5590.56 | 2.29% | 0.00 |
| 2026-02-03 | 14.51 | 14.66 | 0.28 | 1.95% | 14.41 | 14.68 | 41174 | 6000.03 | 2.45% | 0.00 |
| 2026-02-02 | 14.68 | 14.38 | -0.31 | -2.11% | 14.36 | 14.80 | 52714 | 7686.67 | 3.14% | 0.00 |
| 2026-01-30 | 14.73 | 14.69 | -0.06 | -0.41% | 14.57 | 14.80 | 40778 | 5995.02 | 2.43% | 0.00 |
| 2026-01-29 | 14.70 | 14.75 | -0.04 | -0.27% | 14.49 | 15.09 | 63797 | 9458.67 | 3.80% | 0.00 |
| 2026-01-28 | 15.05 | 14.79 | -0.22 | -1.47% | 14.78 | 15.12 | 43623 | 6482.81 | 2.60% | 0.00 |
| 2026-01-27 | 15.04 | 15.01 | -0.08 | -0.53% | 14.73 | 15.16 | 55197 | 8247.00 | 3.28% | 0.00 |
| 2026-01-26 | 15.50 | 15.09 | -0.36 | -2.33% | 14.90 | 15.50 | 74282 | 11241.98 | 4.42% | 0.00 |
| 2026-01-23 | 15.40 | 15.45 | 0.05 | 0.32% | 15.35 | 15.48 | 47627 | 7347.77 | 2.83% | 0.00 |
| 2026-01-22 | 15.27 | 15.40 | 0.18 | 1.18% | 15.24 | 15.46 | 47897 | 7367.40 | 2.85% | 0.00 |
| 2026-01-21 | 15.17 | 15.22 | 0.00 | 0.00% | 15.11 | 15.31 | 51179 | 7789.91 | 3.05% | 0.00 |
| 2026-01-20 | 15.35 | 15.22 | -0.09 | -0.59% | 15.13 | 15.41 | 57852 | 8827.16 | 3.44% | 0.00 |
| 2026-01-19 | 15.43 | 15.31 | -0.15 | -0.97% | 15.28 | 15.46 | 53402 | 8202.30 | 3.18% | 0.00 |
| 2026-01-16 | 15.50 | 15.46 | 0.03 | 0.19% | 15.34 | 15.62 | 80643 | 12473.71 | 4.80% | 0.00 |
| 2026-01-15 | 15.51 | 15.43 | -0.27 | -1.72% | 15.31 | 15.67 | 79776 | 12324.51 | 4.75% | 0.00 |
| 2026-01-14 | 15.45 | 15.70 | 0.28 | 1.82% | 15.38 | 15.93 | 148748 | 23295.50 | 8.85% | 0.00 |
| 2026-01-13 | 15.75 | 15.42 | -0.18 | -1.15% | 15.40 | 15.86 | 109926 | 17118.04 | 6.54% | 10.00 |
| 2026-01-12 | 15.15 | 15.60 | 0.46 | 3.04% | 15.14 | 15.64 | 131594 | 20361.81 | 7.83% | 0.00 |
| 2026-01-09 | 15.06 | 15.14 | 0.08 | 0.53% | 14.93 | 15.15 | 90987 | 13702.07 | 5.41% | 0.00 |
| 2026-01-08 | 14.87 | 15.06 | 0.22 | 1.48% | 14.78 | 15.10 | 85332 | 12750.78 | 5.08% | 0.00 |
| 2026-01-07 | 15.06 | 14.84 | -0.30 | -1.98% | 14.77 | 15.08 | 92623 | 13809.69 | 5.51% | 0.00 |
| 2026-01-06 | 14.82 | 15.14 | 0.52 | 3.56% | 14.73 | 15.30 | 146650 | 22005.22 | 8.73% | 0.00 |
| 2026-01-05 | 14.60 | 14.62 | 0.08 | 0.55% | 14.44 | 14.67 | 68091 | 9923.79 | 4.05% | 0.00 |
| 2025-12-31 | 14.39 | 14.54 | 0.15 | 1.04% | 14.31 | 14.55 | 31918 | 4615.42 | 1.90% | 0.00 |
| 2025-12-30 | 14.36 | 14.39 | 0.03 | 0.21% | 14.31 | 14.48 | 24965 | 3591.44 | 1.49% | 0.00 |
| 2025-12-29 | 14.38 | 14.36 | -0.03 | -0.21% | 14.27 | 14.44 | 30564 | 4390.26 | 1.82% | 0.00 |
| 2025-12-26 | 14.49 | 14.39 | -0.10 | -0.69% | 14.35 | 14.52 | 34396 | 4970.98 | 2.05% | 0.00 |
| 2025-12-25 | 14.50 | 14.49 | 0.01 | 0.07% | 14.39 | 14.54 | 33832 | 4889.82 | 2.01% | 0.00 |
| 2025-12-24 | 14.33 | 14.48 | 0.11 | 0.77% | 14.33 | 14.50 | 28547 | 4121.80 | 1.70% | 0.00 |
| 2025-12-23 | 14.51 | 14.37 | -0.14 | -0.96% | 14.30 | 14.60 | 35812 | 5155.59 | 2.13% | 0.00 |
| 2025-12-22 | 14.48 | 14.51 | 0.06 | 0.42% | 14.40 | 14.69 | 43928 | 6399.47 | 2.61% | 0.00 |
| 2025-12-19 | 14.17 | 14.45 | 0.25 | 1.76% | 14.17 | 14.53 | 53795 | 7768.08 | 3.20% | 0.00 |
| 2025-12-18 | 13.99 | 14.20 | 0.15 | 1.07% | 13.93 | 14.31 | 42368 | 6024.30 | 2.52% | 0.00 |
| 2025-12-17 | 14.03 | 14.05 | -0.08 | -0.57% | 13.80 | 14.28 | 55024 | 7708.67 | 3.27% | 0.00 |
| 2025-12-16 | 14.20 | 14.13 | 0.11 | 0.78% | 14.05 | 14.50 | 55968 | 7957.05 | 3.33% | 0.00 |
| 2025-12-15 | 14.02 | 14.02 | -0.03 | -0.21% | 13.88 | 14.17 | 26107 | 3666.22 | 1.55% | 0.00 |
| 2025-12-12 | 14.01 | 14.05 | 0.04 | 0.29% | 13.95 | 14.13 | 29722 | 4172.78 | 1.77% | 0.00 |
| 2025-12-11 | 14.16 | 14.01 | -0.15 | -1.06% | 14.01 | 14.21 | 30338 | 4269.90 | 1.81% | 0.00 |
| 2025-12-10 | 14.30 | 14.16 | -0.15 | -1.05% | 14.11 | 14.31 | 25600 | 3629.32 | 1.52% | 0.00 |
| 2025-12-09 | 14.45 | 14.31 | -0.14 | -0.97% | 14.30 | 14.49 | 23631 | 3397.36 | 1.41% | 0.00 |
| 2025-12-08 | 14.33 | 14.45 | 0.19 | 1.33% | 14.30 | 14.58 | 43398 | 6277.30 | 2.58% | 0.00 |
| 2025-12-05 | 14.19 | 14.41 | 0.23 | 1.62% | 14.11 | 14.42 | 32382 | 4629.36 | 1.93% | 0.00 |
| 2025-12-04 | 14.35 | 14.18 | -0.16 | -1.12% | 14.12 | 14.36 | 34388 | 4880.93 | 2.05% | 0.00 |
| 2025-12-03 | 14.66 | 14.34 | -0.30 | -2.05% | 14.28 | 14.70 | 58084 | 8372.44 | 3.46% | 0.00 |
| 2025-12-02 | 14.83 | 14.64 | -0.19 | -1.28% | 14.54 | 14.89 | 57805 | 8477.37 | 3.44% | 0.00 |
| 2025-12-01 | 14.99 | 14.83 | -0.16 | -1.07% | 14.79 | 15.03 | 63849 | 9520.26 | 3.80% | 0.00 |
| 2025-11-28 | 14.90 | 14.99 | 0.08 | 0.54% | 14.64 | 15.02 | 45255 | 6727.14 | 2.69% | 0.00 |
| 2025-11-27 | 15.00 | 14.91 | -0.05 | -0.33% | 14.86 | 15.05 | 42376 | 6345.53 | 2.52% | 0.00 |
| 2025-11-26 | 15.30 | 14.96 | -0.34 | -2.22% | 14.91 | 15.38 | 67683 | 10238.95 | 4.03% | 0.00 |
| 2025-11-25 | 15.25 | 15.30 | 0.06 | 0.39% | 15.21 | 15.44 | 64427 | 9878.25 | 3.83% | 0.00 |
| 2025-11-24 | 14.97 | 15.24 | 0.31 | 2.08% | 14.81 | 15.28 | 72060 | 10859.07 | 4.29% | 0.00 |
| 2025-11-21 | 15.41 | 14.93 | -0.66 | -4.23% | 14.90 | 15.54 | 110372 | 16825.06 | 6.57% | 0.00 |
| 2025-11-20 | 15.36 | 15.59 | 0.29 | 1.90% | 15.25 | 15.64 | 117033 | 18114.92 | 6.96% | 12.00 |
| 2025-11-19 | 15.17 | 15.30 | 0.13 | 0.86% | 15.12 | 15.31 | 67314 | 10263.30 | 4.01% | 0.00 |
| 2025-11-18 | 15.16 | 15.17 | 0.01 | 0.07% | 15.06 | 15.20 | 32910 | 4979.80 | 1.96% | 0.00 |
| 2025-11-17 | 15.17 | 15.16 | -0.01 | -0.07% | 15.07 | 15.25 | 35166 | 5319.11 | 2.09% | 0.00 |
| 2025-11-14 | 15.08 | 15.17 | 0.01 | 0.07% | 15.06 | 15.32 | 44640 | 6803.16 | 2.66% | 0.00 |
| 2025-11-13 | 15.10 | 15.16 | 0.06 | 0.40% | 14.99 | 15.19 | 39113 | 5901.74 | 2.33% | 0.00 |
| 2025-11-12 | 15.08 | 15.10 | 0.05 | 0.33% | 14.99 | 15.21 | 40928 | 6180.80 | 2.44% | 0.00 |
| 2025-11-11 | 15.10 | 15.05 | 0.00 | 0.00% | 15.01 | 15.14 | 28943 | 4359.89 | 1.72% | 0.00 |
| 2025-11-10 | 15.12 | 15.05 | -0.02 | -0.13% | 14.98 | 15.14 | 33042 | 4974.95 | 1.97% | 0.00 |
| 2025-11-07 | 15.10 | 15.07 | -0.05 | -0.33% | 15.01 | 15.15 | 25798 | 3891.95 | 1.54% | 0.00 |
| 2025-11-06 | 15.10 | 15.12 | 0.00 | 0.00% | 15.03 | 15.15 | 26824 | 4050.53 | 1.60% | 0.00 |
| 2025-11-05 | 15.08 | 15.12 | 0.00 | 0.00% | 14.97 | 15.16 | 37987 | 5729.52 | 2.26% | 0.00 |
| 2025-11-04 | 15.18 | 15.12 | -0.09 | -0.59% | 15.02 | 15.20 | 30289 | 4578.17 | 1.80% | 0.00 |
| 2025-11-03 | 15.25 | 15.21 | -0.04 | -0.26% | 15.10 | 15.30 | 34229 | 5202.18 | 2.04% | 0.00 |
| 2025-10-31 | 15.00 | 15.25 | 0.22 | 1.46% | 15.00 | 15.31 | 38128 | 5799.14 | 2.27% | 0.00 |
| 2025-10-30 | 15.10 | 15.03 | -0.07 | -0.46% | 15.00 | 15.22 | 35455 | 5347.14 | 2.11% | 0.00 |
| 2025-10-29 | 15.34 | 15.10 | -0.24 | -1.56% | 15.07 | 15.35 | 53078 | 8051.05 | 3.16% | 0.00 |
| 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 |
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。
