| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.73 | 10.77 | 0.12 | 1.13% | 10.71 | 11.06 | 628240 | 68257.72 | 5.09% |
| 2025-10-24 | 10.50 | 10.65 | 0.15 | 1.43% | 10.45 | 10.68 | 496000 | 52452.00 | 4.02% |
| 2025-10-23 | 10.62 | 10.50 | -0.16 | -1.50% | 10.23 | 10.64 | 538160 | 56014.14 | 4.36% |
| 2025-10-22 | 10.43 | 10.66 | 0.23 | 2.21% | 10.29 | 10.87 | 863114 | 91779.20 | 7.00% |
| 2025-10-21 | 10.18 | 10.43 | 0.23 | 2.25% | 10.05 | 10.56 | 633046 | 65367.20 | 5.13% |
| 2025-10-20 | 10.02 | 10.20 | 0.29 | 2.93% | 10.01 | 10.32 | 599855 | 61026.75 | 4.86% |
| 2025-10-17 | 10.38 | 9.91 | -0.18 | -1.78% | 9.88 | 10.47 | 716116 | 72426.55 | 5.81% |
| 2025-10-16 | 10.33 | 10.09 | -0.25 | -2.42% | 9.98 | 10.34 | 477498 | 48346.59 | 3.87% |
| 2025-10-15 | 10.27 | 10.34 | 0.02 | 0.19% | 10.15 | 10.41 | 433452 | 44527.62 | 3.51% |
| 2025-10-14 | 10.82 | 10.32 | -0.45 | -4.18% | 10.20 | 10.88 | 653352 | 68828.92 | 5.30% |
| 2025-10-13 | 10.07 | 10.77 | 0.22 | 2.09% | 10.02 | 10.79 | 644372 | 67539.48 | 5.22% |
| 2025-10-10 | 11.10 | 10.55 | -0.60 | -5.38% | 10.50 | 11.10 | 805677 | 86401.84 | 6.53% |
| 2025-10-09 | 10.92 | 11.15 | 0.29 | 2.67% | 10.92 | 11.34 | 856260 | 95905.32 | 6.94% |
| 2025-09-30 | 11.16 | 10.86 | -0.23 | -2.07% | 10.85 | 11.18 | 773932 | 84977.11 | 6.27% |
| 2025-09-29 | 10.95 | 11.09 | 0.26 | 2.40% | 10.93 | 11.27 | 784547 | 87221.30 | 6.36% |
| 2025-09-26 | 11.22 | 10.83 | -0.55 | -4.83% | 10.83 | 11.36 | 1138095 | 125258.97 | 9.23% |
| 2025-09-25 | 11.66 | 11.38 | -0.39 | -3.31% | 11.38 | 11.90 | 1307977 | 152393.88 | 10.60% |
| 2025-09-24 | 11.67 | 11.77 | -0.03 | -0.25% | 11.56 | 12.03 | 1302508 | 153257.95 | 10.56% |
| 2025-09-23 | 12.44 | 11.80 | -0.59 | -4.76% | 11.46 | 12.82 | 2008475 | 240097.38 | 16.28% |
| 2025-09-22 | 12.87 | 12.39 | -0.34 | -2.67% | 12.24 | 12.87 | 2560319 | 321126.47 | 20.76% |
| 2025-09-19 | 11.50 | 12.73 | 1.16 | 10.03% | 11.46 | 12.73 | 2044362 | 257313.69 | 16.57% |
| 2025-09-18 | 11.31 | 11.57 | 0.10 | 0.87% | 11.07 | 11.95 | 1979775 | 228612.12 | 16.05% |
| 2025-09-17 | 11.30 | 11.47 | 0.07 | 0.61% | 11.14 | 11.84 | 1425935 | 164540.98 | 11.56% |
| 2025-09-16 | 11.20 | 11.40 | 0.18 | 1.60% | 11.03 | 11.44 | 1592939 | 179779.91 | 12.91% |
| 2025-09-15 | 10.87 | 11.22 | 0.52 | 4.86% | 10.78 | 11.40 | 1754183 | 195995.12 | 14.22% |
| 2025-09-12 | 10.81 | 10.70 | -0.21 | -1.92% | 10.61 | 11.01 | 1541073 | 166188.02 | 12.49% |
| 2025-09-11 | 10.40 | 10.91 | 0.52 | 5.00% | 10.20 | 11.19 | 2087070 | 223717.97 | 16.92% |
| 2025-09-10 | 10.80 | 10.39 | -0.37 | -3.44% | 10.30 | 11.06 | 2147008 | 227971.44 | 17.41% |
| 2025-09-09 | 11.59 | 10.76 | -0.84 | -7.24% | 10.71 | 11.97 | 2962593 | 335315.28 | 24.02% |
| 2025-09-08 | 13.00 | 11.60 | -0.50 | -4.13% | 11.60 | 13.31 | 4213117 | 524749.50 | 34.16% |
| 2025-09-05 | 10.90 | 12.10 | 1.10 | 10.00% | 10.58 | 12.10 | 3107798 | 356337.69 | 25.20% |
| 2025-09-04 | 11.66 | 11.00 | 0.40 | 3.77% | 10.93 | 11.66 | 3767309 | 432417.22 | 30.54% |
| 2025-09-03 | 10.17 | 10.60 | 0.50 | 4.95% | 9.83 | 11.11 | 2504667 | 264863.53 | 20.31% |
| 2025-09-02 | 9.95 | 10.10 | 0.05 | 0.50% | 9.81 | 10.67 | 1804523 | 182610.73 | 14.63% |
| 2025-09-01 | 9.66 | 10.05 | 0.55 | 5.79% | 9.48 | 10.32 | 1843423 | 182804.58 | 14.95% |
| 2025-08-29 | 9.49 | 9.50 | 0.43 | 4.74% | 9.30 | 9.98 | 1957914 | 189584.41 | 15.87% |
| 2025-08-28 | 8.51 | 9.07 | 0.53 | 6.21% | 8.49 | 9.10 | 1072472 | 94786.89 | 8.70% |
| 2025-08-27 | 8.83 | 8.54 | -0.30 | -3.39% | 8.53 | 8.89 | 708933 | 62106.66 | 5.75% |
| 2025-08-26 | 8.95 | 8.84 | -0.24 | -2.64% | 8.76 | 8.95 | 700930 | 61993.25 | 5.68% |
| 2025-08-25 | 8.96 | 9.08 | 0.24 | 2.71% | 8.89 | 9.19 | 1089587 | 98711.98 | 8.83% |
| 2025-08-22 | 8.77 | 8.84 | 0.08 | 0.91% | 8.74 | 8.92 | 657250 | 57981.24 | 5.33% |
| 2025-08-21 | 9.00 | 8.76 | -0.28 | -3.10% | 8.69 | 9.08 | 768698 | 67939.88 | 6.23% |
| 2025-08-20 | 9.13 | 9.04 | -0.12 | -1.31% | 8.88 | 9.27 | 909292 | 81956.73 | 7.37% |
| 2025-08-19 | 9.65 | 9.16 | -0.28 | -2.97% | 9.12 | 9.66 | 1721872 | 159731.14 | 13.96% |
| 2025-08-18 | 8.83 | 9.44 | 0.86 | 10.02% | 8.75 | 9.44 | 1788056 | 164770.08 | 14.50% |
| 2025-08-15 | 8.28 | 8.58 | 0.21 | 2.51% | 8.28 | 8.75 | 966039 | 82575.29 | 7.83% |
| 2025-08-14 | 8.20 | 8.37 | 0.31 | 3.85% | 8.20 | 8.69 | 1198750 | 101560.05 | 9.72% |
| 2025-08-13 | 7.96 | 8.06 | 0.12 | 1.51% | 7.92 | 8.08 | 434833 | 34793.46 | 3.53% |
| 2025-08-12 | 8.05 | 7.94 | -0.11 | -1.37% | 7.90 | 8.08 | 317702 | 25253.43 | 2.58% |
| 2025-08-11 | 7.90 | 8.05 | 0.12 | 1.51% | 7.89 | 8.11 | 391037 | 31412.66 | 3.17% |
| 2025-08-08 | 7.94 | 7.93 | -0.06 | -0.75% | 7.90 | 8.03 | 248744 | 19767.72 | 2.02% |
| 2025-08-07 | 8.02 | 7.99 | -0.02 | -0.25% | 7.83 | 8.07 | 474759 | 37721.90 | 3.85% |
| 2025-08-06 | 7.88 | 8.01 | 0.13 | 1.65% | 7.85 | 8.04 | 481740 | 38430.94 | 3.91% |
| 2025-08-05 | 7.88 | 7.88 | 0.03 | 0.38% | 7.82 | 7.95 | 303193 | 23861.38 | 2.46% |
| 2025-08-04 | 7.81 | 7.85 | -0.05 | -0.63% | 7.76 | 7.87 | 350001 | 27318.41 | 2.84% |
| 2025-08-01 | 8.00 | 7.90 | -0.15 | -1.86% | 7.86 | 8.04 | 515852 | 40914.18 | 4.18% |
| 2025-07-31 | 8.05 | 8.05 | -0.06 | -0.74% | 7.99 | 8.27 | 844807 | 68662.84 | 6.85% |
| 2025-07-30 | 8.42 | 8.11 | -0.15 | -1.82% | 7.97 | 8.75 | 1361866 | 112231.62 | 11.04% |
| 2025-07-29 | 7.81 | 8.26 | 0.47 | 6.03% | 7.80 | 8.57 | 1754751 | 145921.58 | 14.23% |
| 2025-07-28 | 7.82 | 7.79 | 0.02 | 0.26% | 7.74 | 7.82 | 252617 | 19667.08 | 2.05% |
| 2025-07-25 | 7.84 | 7.77 | -0.08 | -1.02% | 7.76 | 7.87 | 309838 | 24129.81 | 2.51% |
| 2025-07-24 | 7.56 | 7.85 | 0.26 | 3.43% | 7.55 | 7.87 | 555514 | 43182.86 | 4.50% |
| 2025-07-23 | 7.65 | 7.59 | -0.07 | -0.91% | 7.55 | 7.69 | 282338 | 21479.05 | 2.29% |
| 2025-07-22 | 7.53 | 7.66 | 0.11 | 1.46% | 7.52 | 7.72 | 414555 | 31648.39 | 3.36% |
| 2025-07-21 | 7.53 | 7.55 | 0.02 | 0.27% | 7.46 | 7.60 | 286481 | 21627.05 | 2.32% |
| 2025-07-18 | 7.42 | 7.53 | 0.05 | 0.67% | 7.41 | 7.56 | 329966 | 24751.98 | 2.68% |
| 2025-07-17 | 7.31 | 7.48 | 0.16 | 2.19% | 7.28 | 7.68 | 433130 | 32402.45 | 3.51% |
| 2025-07-16 | 7.40 | 7.32 | -0.04 | -0.54% | 7.28 | 7.42 | 214956 | 15765.18 | 1.74% |
| 2025-07-15 | 7.35 | 7.36 | -0.01 | -0.14% | 7.30 | 7.49 | 294016 | 21762.23 | 2.38% |
| 2025-07-14 | 7.40 | 7.37 | -0.08 | -1.07% | 7.35 | 7.49 | 299422 | 22164.64 | 2.43% |
| 2025-07-11 | 7.37 | 7.45 | 0.11 | 1.50% | 7.33 | 7.54 | 503995 | 37489.92 | 4.09% |
| 2025-07-10 | 7.28 | 7.34 | 0.08 | 1.10% | 7.24 | 7.40 | 289382 | 21241.91 | 2.35% |
| 2025-07-09 | 7.40 | 7.26 | -0.06 | -0.82% | 7.23 | 7.40 | 247969 | 18072.77 | 2.01% |
| 2025-07-08 | 7.09 | 7.32 | 0.21 | 2.95% | 7.09 | 7.34 | 349847 | 25355.55 | 2.84% |
| 2025-07-07 | 7.10 | 7.11 | 0.00 | 0.00% | 7.06 | 7.12 | 100911 | 7156.08 | 0.82% |
| 2025-07-04 | 7.20 | 7.11 | -0.08 | -1.11% | 7.09 | 7.20 | 154800 | 11031.78 | 1.26% |
| 2025-07-03 | 7.15 | 7.19 | 0.03 | 0.42% | 7.12 | 7.22 | 166565 | 11944.25 | 1.35% |
| 2025-07-02 | 7.17 | 7.16 | -0.02 | -0.28% | 7.10 | 7.17 | 164783 | 11747.99 | 1.34% |
| 2025-07-01 | 7.18 | 7.18 | 0.01 | 0.14% | 7.09 | 7.19 | 170293 | 12165.39 | 1.38% |
| 2025-06-30 | 7.11 | 7.17 | 0.06 | 0.84% | 7.09 | 7.18 | 165136 | 11805.73 | 1.34% |
天通股份(600330)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。
