| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.18 | 8.25 | 0.10 | 1.23% | 8.17 | 8.30 | 155118 | 12796.27 | 1.19% |
| 2026-03-24 | 7.97 | 8.15 | 0.32 | 4.09% | 7.91 | 8.17 | 199471 | 16009.31 | 1.53% |
| 2026-03-23 | 8.10 | 7.83 | -0.45 | -5.43% | 7.77 | 8.23 | 242462 | 19352.42 | 1.86% |
| 2026-03-20 | 8.53 | 8.28 | -0.27 | -3.16% | 8.28 | 8.69 | 161136 | 13604.01 | 1.24% |
| 2026-03-19 | 8.60 | 8.55 | -0.17 | -1.95% | 8.52 | 8.69 | 122661 | 10544.98 | 0.94% |
| 2026-03-18 | 8.64 | 8.72 | 0.07 | 0.81% | 8.50 | 8.73 | 152565 | 13130.87 | 1.17% |
| 2026-03-17 | 8.88 | 8.65 | -0.20 | -2.26% | 8.61 | 8.91 | 132147 | 11553.05 | 1.01% |
| 2026-03-16 | 8.78 | 8.85 | 0.07 | 0.80% | 8.66 | 8.85 | 138437 | 12122.05 | 1.06% |
| 2026-03-13 | 8.96 | 8.78 | -0.19 | -2.12% | 8.77 | 8.97 | 167415 | 14845.30 | 1.29% |
| 2026-03-12 | 9.07 | 8.97 | -0.17 | -1.86% | 8.92 | 9.18 | 174607 | 15753.20 | 1.34% |
| 2026-03-11 | 9.23 | 9.14 | -0.09 | -0.98% | 9.12 | 9.48 | 236909 | 21972.78 | 1.82% |
| 2026-03-10 | 9.21 | 9.23 | 0.13 | 1.43% | 9.12 | 9.27 | 150588 | 13862.08 | 1.16% |
| 2026-03-09 | 9.00 | 9.10 | -0.04 | -0.44% | 8.82 | 9.15 | 219715 | 19664.41 | 1.69% |
| 2026-03-06 | 9.11 | 9.14 | -0.02 | -0.22% | 9.08 | 9.22 | 131079 | 11997.04 | 1.01% |
| 2026-03-05 | 9.06 | 9.16 | 0.26 | 2.92% | 9.05 | 9.27 | 225903 | 20689.02 | 1.74% |
| 2026-03-04 | 8.81 | 8.90 | 0.00 | 0.00% | 8.75 | 9.05 | 224139 | 20027.12 | 1.72% |
| 2026-03-03 | 9.64 | 8.90 | -0.81 | -8.34% | 8.85 | 9.70 | 448424 | 41185.36 | 3.44% |
| 2026-03-02 | 9.73 | 9.71 | -0.16 | -1.62% | 9.62 | 9.90 | 260660 | 25335.72 | 2.00% |
| 2026-02-27 | 9.82 | 9.87 | 0.02 | 0.20% | 9.72 | 9.89 | 221228 | 21730.52 | 1.70% |
| 2026-02-26 | 9.85 | 9.85 | 0.02 | 0.20% | 9.76 | 9.90 | 233220 | 22909.13 | 1.79% |
| 2026-02-25 | 9.75 | 9.83 | 0.08 | 0.82% | 9.66 | 9.87 | 254176 | 24875.61 | 1.95% |
| 2026-02-24 | 9.60 | 9.75 | 0.22 | 2.31% | 9.54 | 9.80 | 244578 | 23782.45 | 1.88% |
| 2026-02-13 | 9.60 | 9.53 | -0.08 | -0.83% | 9.51 | 9.70 | 171425 | 16461.03 | 1.32% |
| 2026-02-12 | 9.70 | 9.61 | -0.10 | -1.03% | 9.57 | 9.71 | 222595 | 21422.61 | 1.71% |
| 2026-02-11 | 9.83 | 9.71 | -0.11 | -1.12% | 9.64 | 9.83 | 190286 | 18495.95 | 1.46% |
| 2026-02-10 | 9.90 | 9.82 | -0.08 | -0.81% | 9.72 | 9.92 | 220290 | 21584.81 | 1.69% |
| 2026-02-09 | 9.78 | 9.90 | 0.24 | 2.48% | 9.70 | 9.90 | 296343 | 29089.35 | 2.28% |
| 2026-02-06 | 9.55 | 9.66 | 0.02 | 0.21% | 9.53 | 9.76 | 207891 | 20106.62 | 1.60% |
| 2026-02-05 | 9.71 | 9.64 | -0.12 | -1.23% | 9.51 | 9.71 | 232531 | 22293.22 | 1.79% |
| 2026-02-04 | 9.63 | 9.76 | 0.04 | 0.41% | 9.60 | 9.89 | 313652 | 30588.37 | 2.41% |
| 2026-02-03 | 9.39 | 9.72 | 0.35 | 3.74% | 9.36 | 9.74 | 336958 | 32204.75 | 2.59% |
| 2026-02-02 | 9.55 | 9.37 | -0.24 | -2.50% | 9.28 | 9.64 | 314133 | 29658.83 | 2.41% |
| 2026-01-30 | 9.52 | 9.61 | -0.03 | -0.31% | 9.48 | 9.78 | 312267 | 29981.50 | 2.40% |
| 2026-01-29 | 9.72 | 9.64 | -0.17 | -1.73% | 9.46 | 9.93 | 397651 | 38598.35 | 3.05% |
| 2026-01-28 | 10.09 | 9.81 | -0.24 | -2.39% | 9.73 | 10.15 | 412451 | 40664.36 | 3.17% |
| 2026-01-27 | 9.94 | 10.05 | 0.04 | 0.40% | 9.71 | 10.19 | 520022 | 51589.19 | 3.99% |
| 2026-01-26 | 10.51 | 10.01 | -0.60 | -5.66% | 9.93 | 10.55 | 708110 | 71875.62 | 5.44% |
| 2026-01-23 | 9.96 | 10.61 | 0.58 | 5.78% | 9.95 | 10.81 | 924658 | 97156.38 | 7.10% |
| 2026-01-22 | 9.88 | 10.03 | 0.16 | 1.62% | 9.88 | 10.11 | 541767 | 54205.57 | 4.16% |
| 2026-01-21 | 9.97 | 9.87 | -0.77 | -7.24% | 9.68 | 10.14 | 884623 | 87623.81 | 6.79% |
| 2026-01-20 | 10.98 | 10.64 | -1.18 | -9.98% | 10.64 | 11.28 | 898846 | 97106.14 | 6.90% |
| 2026-01-19 | 11.90 | 11.82 | -0.31 | -2.56% | 11.44 | 12.48 | 1569142 | 188176.94 | 12.05% |
| 2026-01-16 | 10.86 | 12.13 | 1.10 | 9.97% | 10.51 | 12.13 | 1221943 | 139587.66 | 9.39% |
| 2026-01-15 | 12.00 | 11.03 | -0.40 | -3.50% | 10.81 | 12.00 | 1475774 | 166328.00 | 11.34% |
| 2026-01-14 | 10.38 | 11.43 | 1.04 | 10.01% | 10.37 | 11.43 | 800303 | 90414.28 | 6.15% |
| 2026-01-13 | 11.15 | 10.39 | -0.76 | -6.82% | 10.20 | 11.20 | 879910 | 92674.12 | 6.76% |
| 2026-01-12 | 10.77 | 11.15 | 0.52 | 4.89% | 10.76 | 11.34 | 1169570 | 129917.93 | 8.98% |
| 2026-01-09 | 10.71 | 10.63 | -0.28 | -2.57% | 10.51 | 10.96 | 1193132 | 127569.82 | 9.16% |
| 2026-01-08 | 11.25 | 10.91 | 0.17 | 1.58% | 10.40 | 11.25 | 1933006 | 209015.53 | 14.85% |
| 2026-01-07 | 9.70 | 10.74 | 0.98 | 10.04% | 9.63 | 10.74 | 613811 | 64301.86 | 4.71% |
| 2026-01-06 | 9.52 | 9.76 | 0.22 | 2.31% | 9.43 | 9.84 | 636526 | 61473.29 | 4.89% |
| 2026-01-05 | 9.66 | 9.54 | -0.11 | -1.14% | 9.50 | 9.75 | 589003 | 56569.46 | 4.52% |
| 2025-12-31 | 9.12 | 9.65 | 0.49 | 5.35% | 9.11 | 10.00 | 806504 | 77378.60 | 6.19% |
| 2025-12-30 | 9.21 | 9.16 | -0.16 | -1.72% | 9.15 | 9.47 | 378034 | 34996.45 | 2.90% |
| 2025-12-29 | 9.31 | 9.32 | -0.07 | -0.75% | 9.24 | 9.45 | 392462 | 36642.95 | 3.01% |
| 2025-12-26 | 9.23 | 9.39 | 0.16 | 1.73% | 9.14 | 9.55 | 623706 | 58165.18 | 4.79% |
| 2025-12-25 | 8.98 | 9.23 | 0.22 | 2.44% | 8.95 | 9.27 | 381794 | 34915.55 | 2.93% |
| 2025-12-24 | 8.81 | 9.01 | 0.12 | 1.35% | 8.78 | 9.03 | 318129 | 28467.77 | 2.44% |
| 2025-12-23 | 9.10 | 8.89 | -0.27 | -2.95% | 8.83 | 9.18 | 469859 | 42111.27 | 3.61% |
| 2025-12-22 | 9.25 | 9.16 | -0.08 | -0.87% | 9.12 | 9.46 | 611941 | 56782.96 | 4.70% |
| 2025-12-19 | 9.01 | 9.24 | 0.12 | 1.32% | 9.01 | 9.45 | 607897 | 55915.14 | 4.67% |
| 2025-12-18 | 8.93 | 9.12 | 0.00 | 0.00% | 8.91 | 9.28 | 803314 | 73155.46 | 6.17% |
| 2025-12-17 | 10.03 | 9.12 | -0.34 | -3.59% | 9.02 | 10.09 | 1331050 | 126522.60 | 10.22% |
| 2025-12-16 | 8.60 | 9.46 | 0.86 | 10.00% | 8.48 | 9.46 | 564169 | 51897.54 | 4.33% |
| 2025-12-15 | 8.70 | 8.60 | -0.12 | -1.38% | 8.39 | 8.84 | 365580 | 31530.48 | 2.81% |
| 2025-12-12 | 8.77 | 8.72 | -0.18 | -2.02% | 8.70 | 8.94 | 416870 | 36718.43 | 3.20% |
| 2025-12-11 | 8.73 | 8.90 | 0.14 | 1.60% | 8.56 | 9.15 | 663626 | 58628.94 | 5.10% |
| 2025-12-10 | 8.62 | 8.76 | 0.13 | 1.51% | 8.55 | 8.90 | 372370 | 32604.44 | 2.86% |
| 2025-12-09 | 8.78 | 8.63 | -0.18 | -2.04% | 8.63 | 8.84 | 303797 | 26496.07 | 2.33% |
| 2025-12-08 | 8.80 | 8.81 | 0.08 | 0.92% | 8.72 | 8.95 | 409271 | 36121.60 | 3.14% |
| 2025-12-05 | 8.76 | 8.73 | 0.05 | 0.58% | 8.59 | 8.89 | 381039 | 33196.15 | 2.93% |
| 2025-12-04 | 8.60 | 8.68 | 0.14 | 1.64% | 8.40 | 9.02 | 407791 | 35398.91 | 3.13% |
| 2025-12-03 | 8.68 | 8.54 | -0.13 | -1.50% | 8.42 | 8.70 | 251054 | 21409.21 | 1.93% |
| 2025-12-02 | 8.62 | 8.67 | 0.05 | 0.58% | 8.55 | 8.87 | 378813 | 32965.83 | 2.91% |
| 2025-12-01 | 8.40 | 8.62 | 0.19 | 2.25% | 8.36 | 8.73 | 299193 | 25617.06 | 2.30% |
| 2025-11-28 | 8.35 | 8.43 | 0.07 | 0.84% | 8.28 | 8.43 | 148342 | 12383.92 | 1.14% |
| 2025-11-27 | 8.47 | 8.36 | -0.13 | -1.53% | 8.35 | 8.49 | 175024 | 14726.44 | 1.34% |
| 2025-11-26 | 8.55 | 8.49 | -0.08 | -0.93% | 8.47 | 8.62 | 233589 | 19930.27 | 1.79% |
| 2025-11-25 | 8.49 | 8.57 | 0.02 | 0.23% | 8.49 | 8.71 | 364464 | 31374.25 | 2.80% |
| 2025-11-24 | 8.35 | 8.55 | 0.13 | 1.54% | 8.35 | 8.66 | 445381 | 38106.70 | 3.42% |
大唐电信(600198)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。
