| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.11 | 8.42 | 0.19 | 2.31% | 8.06 | 8.80 | 480119 | 40400.88 | 3.69% |
| 2025-11-20 | 8.12 | 8.23 | 0.12 | 1.48% | 8.06 | 8.33 | 146652 | 12018.20 | 1.13% |
| 2025-11-19 | 8.23 | 8.11 | -0.13 | -1.58% | 8.08 | 8.28 | 110988 | 9038.71 | 0.85% |
| 2025-11-18 | 8.30 | 8.24 | -0.06 | -0.72% | 8.18 | 8.33 | 112030 | 9248.81 | 0.86% |
| 2025-11-17 | 8.20 | 8.30 | 0.08 | 0.97% | 8.15 | 8.38 | 168619 | 13966.38 | 1.30% |
| 2025-11-14 | 8.16 | 8.22 | 0.02 | 0.24% | 8.16 | 8.29 | 103337 | 8518.45 | 0.79% |
| 2025-11-13 | 8.18 | 8.20 | 0.02 | 0.24% | 8.12 | 8.21 | 82161 | 6722.03 | 0.63% |
| 2025-11-12 | 8.23 | 8.18 | -0.09 | -1.09% | 8.09 | 8.25 | 120373 | 9823.11 | 0.92% |
| 2025-11-11 | 8.32 | 8.27 | -0.03 | -0.36% | 8.23 | 8.36 | 86759 | 7174.98 | 0.67% |
| 2025-11-10 | 8.21 | 8.30 | 0.11 | 1.34% | 8.21 | 8.30 | 122982 | 10156.11 | 0.94% |
| 2025-11-07 | 8.17 | 8.19 | -0.02 | -0.24% | 8.14 | 8.24 | 105537 | 8637.00 | 0.81% |
| 2025-11-06 | 8.29 | 8.21 | -0.08 | -0.97% | 8.19 | 8.31 | 111031 | 9135.99 | 0.85% |
| 2025-11-05 | 8.20 | 8.29 | 0.01 | 0.12% | 8.17 | 8.32 | 120758 | 9984.56 | 0.93% |
| 2025-11-04 | 8.30 | 8.28 | -0.09 | -1.08% | 8.23 | 8.35 | 136229 | 11299.40 | 1.05% |
| 2025-11-03 | 8.23 | 8.37 | 0.16 | 1.95% | 8.16 | 8.40 | 224056 | 18588.88 | 1.72% |
| 2025-10-31 | 8.07 | 8.21 | 0.08 | 0.98% | 8.06 | 8.28 | 198356 | 16187.07 | 1.52% |
| 2025-10-30 | 8.28 | 8.13 | 0.14 | 1.75% | 8.12 | 8.43 | 346478 | 28668.01 | 2.66% |
| 2025-10-29 | 8.03 | 7.99 | -0.05 | -0.62% | 7.93 | 8.03 | 94696 | 7542.64 | 0.73% |
| 2025-10-28 | 8.03 | 8.04 | 0.05 | 0.63% | 7.98 | 8.09 | 128486 | 10344.39 | 0.99% |
| 2025-10-27 | 8.06 | 7.99 | -0.02 | -0.25% | 7.94 | 8.08 | 113551 | 9072.40 | 0.87% |
| 2025-10-24 | 7.93 | 8.01 | 0.03 | 0.38% | 7.93 | 8.06 | 103482 | 8297.87 | 0.79% |
| 2025-10-23 | 7.95 | 7.98 | 0.03 | 0.38% | 7.85 | 8.00 | 100288 | 7926.88 | 0.77% |
| 2025-10-22 | 7.87 | 7.95 | 0.06 | 0.76% | 7.83 | 8.03 | 121907 | 9695.94 | 0.94% |
| 2025-10-21 | 7.83 | 7.89 | 0.07 | 0.90% | 7.79 | 7.91 | 109914 | 8631.32 | 0.84% |
| 2025-10-20 | 7.80 | 7.82 | 0.10 | 1.30% | 7.76 | 7.90 | 101274 | 7911.42 | 0.78% |
| 2025-10-17 | 7.92 | 7.72 | -0.15 | -1.91% | 7.71 | 7.93 | 141694 | 11060.99 | 1.09% |
| 2025-10-16 | 8.00 | 7.87 | -0.13 | -1.63% | 7.85 | 8.00 | 130051 | 10278.16 | 1.00% |
| 2025-10-15 | 8.00 | 8.00 | 0.00 | 0.00% | 7.87 | 8.06 | 140252 | 11194.13 | 1.08% |
| 2025-10-14 | 8.09 | 8.00 | -0.05 | -0.62% | 7.97 | 8.17 | 153224 | 12359.33 | 1.18% |
| 2025-10-13 | 7.89 | 8.05 | -0.03 | -0.37% | 7.75 | 8.05 | 164581 | 13063.53 | 1.26% |
| 2025-10-10 | 8.14 | 8.08 | -0.09 | -1.10% | 8.04 | 8.16 | 137976 | 11166.89 | 1.06% |
| 2025-10-09 | 8.09 | 8.17 | 0.08 | 0.99% | 8.07 | 8.22 | 144233 | 11772.83 | 1.11% |
| 2025-09-30 | 8.07 | 8.09 | 0.03 | 0.37% | 8.07 | 8.18 | 111586 | 9058.25 | 0.86% |
| 2025-09-29 | 8.08 | 8.06 | -0.02 | -0.25% | 7.91 | 8.10 | 154304 | 12388.21 | 1.19% |
| 2025-09-26 | 8.27 | 8.08 | -0.20 | -2.42% | 8.07 | 8.27 | 198706 | 16159.12 | 1.53% |
| 2025-09-25 | 8.38 | 8.28 | -0.11 | -1.31% | 8.28 | 8.40 | 135050 | 11245.54 | 1.04% |
| 2025-09-24 | 8.21 | 8.39 | 0.19 | 2.32% | 8.12 | 8.40 | 191418 | 15888.80 | 1.47% |
| 2025-09-23 | 8.42 | 8.20 | -0.17 | -2.03% | 8.02 | 8.42 | 234057 | 19083.71 | 1.80% |
| 2025-09-22 | 8.34 | 8.37 | 0.03 | 0.36% | 8.26 | 8.38 | 140591 | 11695.93 | 1.08% |
| 2025-09-19 | 8.38 | 8.34 | -0.06 | -0.71% | 8.28 | 8.51 | 182210 | 15256.36 | 1.40% |
| 2025-09-18 | 8.50 | 8.40 | -0.08 | -0.94% | 8.32 | 8.67 | 307035 | 26140.67 | 2.36% |
| 2025-09-17 | 8.52 | 8.48 | -0.05 | -0.59% | 8.44 | 8.53 | 131903 | 11192.46 | 1.01% |
| 2025-09-16 | 8.48 | 8.53 | 0.05 | 0.59% | 8.40 | 8.53 | 169247 | 14346.55 | 1.30% |
| 2025-09-15 | 8.55 | 8.48 | -0.05 | -0.59% | 8.43 | 8.59 | 152658 | 12935.09 | 1.17% |
| 2025-09-12 | 8.58 | 8.53 | -0.09 | -1.04% | 8.52 | 8.70 | 228645 | 19656.25 | 1.76% |
| 2025-09-11 | 8.39 | 8.62 | 0.23 | 2.74% | 8.25 | 8.63 | 307703 | 26116.32 | 2.36% |
| 2025-09-10 | 8.31 | 8.39 | 0.11 | 1.33% | 8.28 | 8.50 | 198036 | 16618.34 | 1.52% |
| 2025-09-09 | 8.39 | 8.28 | -0.15 | -1.78% | 8.26 | 8.42 | 184337 | 15354.29 | 1.42% |
| 2025-09-08 | 8.45 | 8.43 | -0.02 | -0.24% | 8.28 | 8.47 | 235639 | 19761.79 | 1.81% |
| 2025-09-05 | 8.32 | 8.45 | 0.13 | 1.56% | 8.26 | 8.45 | 212719 | 17798.37 | 1.63% |
| 2025-09-04 | 8.58 | 8.32 | -0.26 | -3.03% | 8.21 | 8.74 | 296853 | 25118.82 | 2.28% |
| 2025-09-03 | 8.90 | 8.58 | -0.31 | -3.49% | 8.55 | 8.93 | 336260 | 29208.85 | 2.58% |
| 2025-09-02 | 9.27 | 8.89 | -0.37 | -4.00% | 8.81 | 9.27 | 416827 | 37336.61 | 3.20% |
| 2025-09-01 | 9.37 | 9.26 | -0.05 | -0.54% | 9.19 | 9.47 | 299567 | 27844.70 | 2.30% |
| 2025-08-29 | 9.50 | 9.31 | -0.21 | -2.21% | 9.25 | 9.51 | 343385 | 31994.83 | 2.64% |
| 2025-08-28 | 9.18 | 9.52 | 0.33 | 3.59% | 9.17 | 9.55 | 536518 | 50541.47 | 4.12% |
| 2025-08-27 | 9.47 | 9.19 | -0.30 | -3.16% | 9.18 | 9.58 | 432456 | 40674.55 | 3.32% |
| 2025-08-26 | 9.32 | 9.49 | 0.11 | 1.17% | 9.32 | 9.76 | 553960 | 53010.70 | 4.25% |
| 2025-08-25 | 9.48 | 9.38 | -0.01 | -0.11% | 9.29 | 9.52 | 423962 | 39773.54 | 3.26% |
| 2025-08-22 | 9.03 | 9.39 | 0.28 | 3.07% | 9.03 | 9.43 | 512959 | 47414.57 | 3.94% |
| 2025-08-21 | 9.25 | 9.11 | -0.14 | -1.51% | 9.03 | 9.29 | 339015 | 31010.82 | 2.60% |
| 2025-08-20 | 9.03 | 9.25 | 0.20 | 2.21% | 8.96 | 9.26 | 415754 | 37898.53 | 3.19% |
| 2025-08-19 | 9.10 | 9.05 | -0.06 | -0.66% | 8.97 | 9.13 | 296387 | 26827.83 | 2.28% |
| 2025-08-18 | 8.98 | 9.11 | 0.10 | 1.11% | 8.98 | 9.18 | 437521 | 39831.65 | 3.36% |
| 2025-08-15 | 8.64 | 9.01 | 0.36 | 4.16% | 8.59 | 9.15 | 487512 | 43628.20 | 3.74% |
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。
