| 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 | 32.00 | 31.13 | -0.76 | -2.38% | 30.89 | 32.00 | 15815 | 4958.09 | 3.44% | 0.00 |
| 2026-03-25 | 31.73 | 31.89 | 0.47 | 1.50% | 31.42 | 32.24 | 20775 | 6611.79 | 4.52% | 0.00 |
| 2026-03-24 | 30.89 | 31.42 | 1.22 | 4.04% | 30.40 | 31.56 | 27380 | 8471.46 | 5.96% | 0.00 |
| 2026-03-23 | 31.88 | 30.20 | -2.13 | -6.59% | 29.89 | 32.17 | 36387 | 11254.56 | 7.92% | 3.00 |
| 2026-03-20 | 33.71 | 32.33 | -1.25 | -3.72% | 32.28 | 34.00 | 22985 | 7556.80 | 5.01% | 0.00 |
| 2026-03-19 | 33.80 | 33.58 | -0.88 | -2.55% | 33.38 | 34.20 | 18594 | 6279.42 | 4.05% | 0.00 |
| 2026-03-18 | 33.68 | 34.46 | 0.94 | 2.80% | 33.50 | 34.46 | 16224 | 5523.67 | 3.53% | 0.00 |
| 2026-03-17 | 34.45 | 33.52 | -0.87 | -2.53% | 33.51 | 34.53 | 15507 | 5275.35 | 3.38% | 0.00 |
| 2026-03-16 | 34.07 | 34.39 | 0.42 | 1.24% | 33.66 | 34.39 | 21971 | 7484.99 | 4.79% | 0.00 |
| 2026-03-13 | 34.42 | 33.97 | -0.62 | -1.79% | 33.92 | 34.58 | 19527 | 6686.55 | 4.25% | 0.00 |
| 2026-03-12 | 35.30 | 34.59 | -0.70 | -1.98% | 34.39 | 35.42 | 22505 | 7828.30 | 4.90% | 0.00 |
| 2026-03-11 | 36.23 | 35.29 | -0.86 | -2.38% | 35.15 | 36.44 | 24812 | 8813.21 | 5.40% | 0.00 |
| 2026-03-10 | 36.01 | 36.15 | 0.67 | 1.89% | 35.66 | 36.56 | 27177 | 9796.63 | 5.92% | 4.00 |
| 2026-03-09 | 34.50 | 35.48 | -0.06 | -0.17% | 34.21 | 35.67 | 32622 | 11442.09 | 7.10% | 0.00 |
| 2026-03-06 | 34.39 | 35.54 | 1.15 | 3.34% | 34.32 | 35.78 | 31766 | 11211.94 | 6.92% | 0.00 |
| 2026-03-05 | 35.00 | 34.39 | 0.79 | 2.35% | 34.09 | 35.28 | 30242 | 10414.86 | 6.59% | 0.00 |
| 2026-03-04 | 33.56 | 33.60 | -0.62 | -1.81% | 33.11 | 34.35 | 39078 | 13163.97 | 8.51% | 0.00 |
| 2026-03-03 | 36.31 | 34.22 | -1.87 | -5.18% | 34.07 | 36.68 | 40175 | 14115.80 | 8.75% | 0.00 |
| 2026-03-02 | 37.40 | 36.09 | -2.19 | -5.72% | 35.71 | 37.95 | 45120 | 16449.18 | 9.83% | 0.00 |
| 2026-02-27 | 37.70 | 38.28 | 0.55 | 1.46% | 37.45 | 38.65 | 31261 | 11910.27 | 6.81% | 0.00 |
| 2026-02-26 | 38.34 | 37.73 | -0.48 | -1.26% | 37.46 | 38.34 | 28609 | 10810.35 | 6.23% | 0.00 |
| 2026-02-25 | 38.87 | 38.21 | -0.19 | -0.49% | 38.02 | 38.87 | 30387 | 11641.79 | 6.62% | 0.00 |
| 2026-02-24 | 40.10 | 38.40 | -1.29 | -3.25% | 38.30 | 40.50 | 42145 | 16297.71 | 9.18% | 0.00 |
| 2026-02-13 | 40.17 | 39.69 | -0.48 | -1.19% | 39.40 | 40.76 | 41947 | 16783.27 | 9.14% | 0.00 |
| 2026-02-12 | 41.00 | 40.17 | -0.61 | -1.50% | 39.81 | 41.41 | 41427 | 16761.03 | 9.02% | 0.00 |
| 2026-02-11 | 40.96 | 40.78 | -0.19 | -0.46% | 40.50 | 41.67 | 40640 | 16614.27 | 8.85% | 0.00 |
| 2026-02-10 | 41.98 | 40.97 | -0.85 | -2.03% | 40.42 | 42.38 | 54402 | 22395.67 | 11.85% | 39.00 |
| 2026-02-09 | 42.91 | 41.82 | 1.22 | 3.00% | 40.98 | 43.01 | 63690 | 26679.15 | 13.87% | 0.00 |
| 2026-02-06 | 43.26 | 40.60 | -1.38 | -3.29% | 40.30 | 43.78 | 68824 | 28578.04 | 14.99% | 3.00 |
| 2026-02-05 | 41.88 | 41.98 | -1.26 | -2.91% | 41.00 | 42.89 | 60610 | 25402.91 | 13.20% | 6.00 |
| 2026-02-04 | 44.52 | 43.24 | -3.26 | -7.01% | 42.26 | 45.18 | 102551 | 44333.25 | 22.34% | 0.00 |
| 2026-02-03 | 45.02 | 46.50 | 2.00 | 4.49% | 43.53 | 47.18 | 144050 | 65783.27 | 31.37% | 0.00 |
| 2026-02-02 | 41.45 | 44.50 | 4.99 | 12.63% | 41.01 | 47.38 | 157968 | 69903.92 | 34.40% | 2.00 |
| 2026-01-30 | 40.25 | 39.51 | -1.46 | -3.56% | 39.00 | 40.97 | 55853 | 22144.43 | 12.16% | 5.00 |
| 2026-01-29 | 39.19 | 40.97 | 1.43 | 3.62% | 38.88 | 44.18 | 92136 | 38570.69 | 20.07% | 0.00 |
| 2026-01-28 | 40.78 | 39.54 | -1.43 | -3.49% | 39.21 | 41.37 | 53958 | 21535.00 | 11.75% | 0.00 |
| 2026-01-27 | 42.55 | 40.97 | -2.42 | -5.58% | 40.54 | 43.58 | 79881 | 33141.54 | 17.40% | 1.00 |
| 2026-01-26 | 42.02 | 43.39 | 0.95 | 2.24% | 42.02 | 45.29 | 116042 | 50987.23 | 25.27% | 0.00 |
| 2026-01-23 | 39.95 | 42.44 | 3.16 | 8.04% | 38.88 | 44.76 | 134985 | 56632.86 | 29.40% | 3.00 |
| 2026-01-22 | 40.10 | 39.28 | -0.81 | -2.02% | 38.99 | 40.31 | 64750 | 25569.58 | 14.10% | 2.00 |
| 2026-01-21 | 39.83 | 40.09 | -0.51 | -1.26% | 39.33 | 41.60 | 59216 | 23941.21 | 12.90% | 0.00 |
| 2026-01-20 | 43.32 | 40.60 | -2.30 | -5.36% | 39.89 | 44.27 | 61434 | 25421.50 | 13.38% | 0.00 |
| 2026-01-19 | 44.00 | 42.90 | -1.24 | -2.81% | 42.11 | 44.25 | 63761 | 27351.84 | 13.89% | 1.00 |
| 2026-01-16 | 46.73 | 44.14 | -2.48 | -5.32% | 43.68 | 47.40 | 125146 | 56451.89 | 27.26% | 2.00 |
| 2026-01-15 | 50.01 | 46.62 | -7.97 | -14.60% | 43.80 | 51.96 | 181742 | 84358.00 | 39.58% | 5.00 |
| 2026-01-14 | 44.97 | 54.59 | 9.10 | 20.00% | 43.40 | 54.59 | 157907 | 80634.43 | 34.39% | 0.00 |
| 2026-01-13 | 45.49 | 45.49 | 7.58 | 19.99% | 41.70 | 45.49 | 135895 | 61156.66 | 29.60% | 3.80 |
| 2026-01-12 | 33.31 | 37.91 | 6.32 | 20.01% | 33.00 | 37.91 | 92605 | 34480.91 | 20.17% | 0.00 |
| 2026-01-09 | 29.73 | 31.59 | 2.32 | 7.93% | 29.26 | 31.81 | 53852 | 16438.54 | 11.73% | 6.00 |
| 2026-01-08 | 28.94 | 29.27 | 0.47 | 1.63% | 28.73 | 29.50 | 17508 | 5111.80 | 3.81% | 0.00 |
| 2026-01-07 | 29.08 | 28.80 | -0.22 | -0.76% | 28.59 | 29.20 | 17790 | 5124.11 | 3.87% | 0.00 |
| 2026-01-06 | 29.14 | 29.02 | -0.15 | -0.51% | 28.77 | 29.30 | 19441 | 5634.92 | 4.23% | 0.00 |
| 2026-01-05 | 28.35 | 29.17 | 0.77 | 2.71% | 28.21 | 29.28 | 19351 | 5600.53 | 4.21% | 0.00 |
| 2025-12-31 | 27.94 | 28.40 | 0.59 | 2.12% | 27.69 | 28.65 | 17727 | 5009.07 | 3.86% | 0.00 |
| 2025-12-30 | 28.04 | 27.81 | -0.37 | -1.31% | 27.81 | 28.37 | 12378 | 3478.92 | 2.70% | 0.00 |
| 2025-12-29 | 27.94 | 28.18 | 0.32 | 1.15% | 27.65 | 28.36 | 14675 | 4111.33 | 3.20% | 0.00 |
| 2025-12-26 | 28.20 | 27.86 | -0.32 | -1.14% | 27.73 | 28.33 | 14498 | 4061.83 | 3.16% | 0.00 |
| 2025-12-25 | 28.11 | 28.18 | 0.17 | 0.61% | 27.77 | 28.30 | 11692 | 3277.02 | 2.55% | 0.00 |
| 2025-12-24 | 28.06 | 28.01 | 0.26 | 0.94% | 27.88 | 28.16 | 10221 | 2866.19 | 2.23% | 0.00 |
| 2025-12-23 | 28.35 | 27.75 | -0.46 | -1.63% | 27.71 | 28.35 | 14212 | 3964.06 | 3.10% | 0.00 |
| 2025-12-22 | 28.76 | 28.21 | -0.14 | -0.49% | 28.12 | 28.76 | 13949 | 3949.63 | 3.04% | 0.00 |
| 2025-12-19 | 28.23 | 28.35 | 0.14 | 0.50% | 27.97 | 28.41 | 13972 | 3947.57 | 3.04% | 0.00 |
| 2025-12-18 | 27.75 | 28.21 | 0.27 | 0.97% | 27.61 | 28.55 | 16022 | 4517.66 | 3.49% | 0.00 |
| 2025-12-17 | 27.59 | 27.94 | 0.33 | 1.20% | 26.79 | 27.94 | 18994 | 5180.71 | 4.14% | 0.00 |
| 2025-12-16 | 27.98 | 27.61 | -0.29 | -1.04% | 27.29 | 28.11 | 16236 | 4483.47 | 3.54% | 0.00 |
| 2025-12-15 | 28.52 | 27.90 | -0.65 | -2.28% | 27.84 | 28.55 | 17366 | 4883.74 | 3.78% | 0.00 |
| 2025-12-12 | 29.04 | 28.55 | -0.49 | -1.69% | 28.50 | 29.24 | 14133 | 4070.47 | 3.08% | 0.00 |
| 2025-12-11 | 29.81 | 29.04 | -0.77 | -2.58% | 29.04 | 29.99 | 16772 | 4916.43 | 3.65% | 0.00 |
| 2025-12-10 | 30.18 | 29.81 | -0.55 | -1.81% | 29.68 | 30.46 | 17492 | 5241.43 | 3.81% | 0.00 |
| 2025-12-09 | 30.86 | 30.36 | -0.50 | -1.62% | 30.33 | 30.97 | 16388 | 5018.98 | 3.57% | 0.00 |
| 2025-12-08 | 30.38 | 30.86 | 0.65 | 2.15% | 30.37 | 31.58 | 23245 | 7197.73 | 5.06% | 0.00 |
| 2025-12-05 | 29.66 | 30.21 | 0.55 | 1.85% | 29.21 | 30.25 | 18296 | 5442.89 | 3.98% | 0.00 |
| 2025-12-04 | 30.25 | 29.66 | -0.59 | -1.95% | 29.19 | 30.25 | 26947 | 7990.30 | 5.87% | 0.00 |
| 2025-12-03 | 31.72 | 30.25 | -1.45 | -4.57% | 30.05 | 31.84 | 32241 | 9849.83 | 7.02% | 0.00 |
| 2025-12-02 | 32.10 | 31.70 | -0.47 | -1.46% | 31.65 | 32.17 | 16767 | 5331.63 | 3.65% | 0.00 |
| 2025-12-01 | 31.75 | 32.17 | 0.30 | 0.94% | 31.45 | 32.54 | 26642 | 8505.68 | 5.80% | 0.00 |
| 2025-11-28 | 31.97 | 31.87 | 0.21 | 0.66% | 31.28 | 32.09 | 22500 | 7119.08 | 4.90% | 0.00 |
| 2025-11-27 | 32.41 | 31.66 | -0.68 | -2.10% | 31.53 | 32.44 | 34007 | 10846.62 | 7.41% | 0.00 |
| 2025-11-26 | 32.80 | 32.34 | -0.71 | -2.15% | 32.22 | 33.98 | 52728 | 17418.42 | 11.48% | 0.00 |
| 2025-11-25 | 32.60 | 33.05 | 0.46 | 1.41% | 32.50 | 33.38 | 52915 | 17501.33 | 11.52% | 0.00 |
通达海(301378)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。
