| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 32.01 | 32.59 | 0.59 | 1.84% | 31.79 | 32.74 | 40700 | 13173.52 | 8.86% | 0.00 |
| 2025-11-21 | 32.00 | 32.00 | -0.30 | -0.93% | 31.21 | 32.74 | 42016 | 13450.72 | 9.15% | 0.00 |
| 2025-11-20 | 31.90 | 32.30 | 0.46 | 1.44% | 31.50 | 32.75 | 36427 | 11727.56 | 7.93% | 0.00 |
| 2025-11-19 | 32.59 | 31.84 | -0.76 | -2.33% | 31.73 | 32.59 | 37312 | 11952.38 | 8.13% | 0.00 |
| 2025-11-18 | 31.50 | 32.60 | 1.01 | 3.20% | 31.30 | 33.08 | 59555 | 19346.21 | 12.97% | 0.00 |
| 2025-11-17 | 30.73 | 31.59 | 0.96 | 3.13% | 30.63 | 31.59 | 21417 | 6711.49 | 4.66% | 0.00 |
| 2025-11-14 | 30.57 | 30.63 | -0.09 | -0.29% | 30.35 | 31.18 | 12723 | 3921.74 | 2.77% | 2.00 |
| 2025-11-13 | 30.77 | 30.72 | -0.01 | -0.03% | 30.42 | 30.88 | 12063 | 3688.45 | 2.63% | 0.00 |
| 2025-11-12 | 30.90 | 30.73 | -0.16 | -0.52% | 30.54 | 31.09 | 9804 | 3018.01 | 2.14% | 0.00 |
| 2025-11-11 | 31.17 | 30.89 | -0.28 | -0.90% | 30.77 | 31.37 | 12551 | 3883.61 | 2.73% | 0.00 |
| 2025-11-10 | 31.11 | 31.17 | 0.07 | 0.23% | 30.99 | 31.40 | 12752 | 3976.10 | 2.78% | 0.00 |
| 2025-11-07 | 31.35 | 31.10 | -0.21 | -0.67% | 31.01 | 31.41 | 17698 | 5521.52 | 3.85% | 0.00 |
| 2025-11-06 | 31.60 | 31.31 | -0.25 | -0.79% | 31.19 | 31.67 | 15341 | 4809.62 | 3.34% | 0.00 |
| 2025-11-05 | 31.55 | 31.56 | -0.38 | -1.19% | 31.46 | 32.09 | 19676 | 6238.20 | 4.29% | 0.00 |
| 2025-11-04 | 31.68 | 31.94 | 0.04 | 0.13% | 31.50 | 32.05 | 21888 | 6952.72 | 4.77% | 0.00 |
| 2025-11-03 | 31.51 | 31.90 | 0.50 | 1.59% | 31.25 | 31.95 | 28004 | 8873.43 | 6.10% | 0.00 |
| 2025-10-31 | 30.43 | 31.40 | 0.99 | 3.26% | 30.33 | 31.85 | 33887 | 10609.59 | 7.38% | 0.00 |
| 2025-10-30 | 30.75 | 30.41 | -0.34 | -1.11% | 30.34 | 30.94 | 16840 | 5149.71 | 3.67% | 0.00 |
| 2025-10-29 | 30.87 | 30.75 | -0.11 | -0.36% | 30.57 | 31.17 | 20110 | 6190.32 | 4.38% | 0.00 |
| 2025-10-28 | 30.52 | 30.86 | 0.34 | 1.11% | 30.22 | 31.12 | 22272 | 6872.10 | 4.85% | 0.00 |
| 2025-10-27 | 30.33 | 30.52 | 0.25 | 0.83% | 30.08 | 30.61 | 16532 | 5026.65 | 3.60% | 0.00 |
| 2025-10-24 | 29.87 | 30.27 | 0.32 | 1.07% | 29.87 | 30.37 | 19139 | 5783.31 | 4.17% | 0.00 |
| 2025-10-23 | 29.47 | 29.95 | 0.49 | 1.66% | 29.14 | 29.99 | 19825 | 5876.71 | 4.32% | 0.00 |
| 2025-10-22 | 29.68 | 29.46 | -0.07 | -0.24% | 29.30 | 29.82 | 10445 | 3087.95 | 2.27% | 0.00 |
| 2025-10-21 | 28.88 | 29.53 | 0.63 | 2.18% | 28.88 | 29.62 | 17343 | 5090.54 | 3.78% | 0.00 |
| 2025-10-20 | 28.69 | 28.90 | 0.61 | 2.16% | 28.31 | 28.98 | 14796 | 4261.92 | 3.22% | 0.00 |
| 2025-10-17 | 28.89 | 28.29 | -0.62 | -2.14% | 28.24 | 29.23 | 16321 | 4680.07 | 3.55% | 0.00 |
| 2025-10-16 | 29.55 | 28.91 | -0.58 | -1.97% | 28.86 | 29.55 | 17054 | 4962.41 | 3.71% | 0.00 |
| 2025-10-15 | 29.17 | 29.49 | 0.26 | 0.89% | 29.06 | 29.92 | 18518 | 5474.83 | 4.03% | 0.00 |
| 2025-10-14 | 29.85 | 29.23 | -0.38 | -1.28% | 29.07 | 30.06 | 17411 | 5149.39 | 3.79% | 0.00 |
| 2025-10-13 | 28.01 | 29.61 | -0.49 | -1.63% | 28.01 | 30.20 | 30345 | 8960.84 | 6.61% | 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。
