| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.15 | 7.11 | 0.00 | 0.00% | 7.10 | 7.16 | 168645 | 12015.04 | 1.37% |
| 2025-06-26 | 7.13 | 7.11 | -0.01 | -0.14% | 7.08 | 7.18 | 186393 | 13286.26 | 1.51% |
| 2025-06-25 | 7.09 | 7.12 | 0.02 | 0.28% | 7.05 | 7.14 | 193384 | 13729.18 | 1.57% |
| 2025-06-24 | 6.97 | 7.10 | 0.14 | 2.01% | 6.93 | 7.10 | 187391 | 13244.69 | 1.52% |
| 2025-06-23 | 6.84 | 6.96 | 0.07 | 1.02% | 6.81 | 6.97 | 132472 | 9175.67 | 1.07% |
| 2025-06-20 | 6.90 | 6.89 | 0.01 | 0.15% | 6.87 | 7.00 | 146608 | 10183.21 | 1.19% |
| 2025-06-19 | 6.95 | 6.88 | -0.09 | -1.29% | 6.84 | 6.95 | 135487 | 9330.30 | 1.10% |
| 2025-06-18 | 7.03 | 6.97 | -0.10 | -1.41% | 6.91 | 7.05 | 161579 | 11236.49 | 1.31% |
| 2025-06-17 | 7.08 | 7.07 | -0.01 | -0.14% | 7.02 | 7.12 | 155935 | 11013.98 | 1.26% |
| 2025-06-16 | 7.01 | 7.08 | 0.00 | 0.00% | 6.98 | 7.10 | 171030 | 12056.38 | 1.39% |
| 2025-06-13 | 7.08 | 7.08 | -0.03 | -0.42% | 7.05 | 7.22 | 277887 | 19773.53 | 2.25% |
| 2025-06-12 | 7.01 | 7.11 | 0.06 | 0.85% | 7.00 | 7.16 | 343329 | 24304.47 | 2.78% |
| 2025-06-11 | 6.86 | 7.05 | 0.20 | 2.92% | 6.85 | 7.20 | 470209 | 33221.59 | 3.81% |
| 2025-06-10 | 6.93 | 6.85 | -0.07 | -1.01% | 6.81 | 6.95 | 151942 | 10424.79 | 1.23% |
| 2025-06-09 | 6.85 | 6.92 | 0.07 | 1.02% | 6.81 | 6.96 | 193392 | 13350.30 | 1.57% |
| 2025-06-06 | 6.83 | 6.85 | 0.02 | 0.29% | 6.79 | 6.85 | 94077 | 6427.94 | 0.76% |
| 2025-06-05 | 6.72 | 6.83 | 0.12 | 1.79% | 6.71 | 6.84 | 149803 | 10189.65 | 1.21% |
| 2025-06-04 | 6.65 | 6.71 | 0.07 | 1.05% | 6.64 | 6.75 | 95535 | 6412.43 | 0.77% |
| 2025-06-03 | 6.60 | 6.64 | 0.00 | 0.00% | 6.58 | 6.67 | 87190 | 5788.25 | 0.71% |
| 2025-05-30 | 6.76 | 6.64 | -0.13 | -1.92% | 6.62 | 6.76 | 108685 | 7237.96 | 0.88% |
| 2025-05-29 | 6.67 | 6.79 | 0.13 | 1.95% | 6.67 | 6.83 | 137986 | 9351.14 | 1.12% |
| 2025-05-28 | 6.66 | 6.66 | 0.00 | 0.00% | 6.63 | 6.69 | 64760 | 4310.09 | 0.53% |
| 2025-05-27 | 6.67 | 6.66 | -0.05 | -0.75% | 6.60 | 6.70 | 93233 | 6195.02 | 0.76% |
| 2025-05-26 | 6.67 | 6.71 | 0.07 | 1.05% | 6.65 | 6.75 | 92123 | 6179.11 | 0.75% |
| 2025-05-23 | 6.68 | 6.64 | -0.07 | -1.04% | 6.63 | 6.81 | 107037 | 7190.24 | 0.87% |
| 2025-05-22 | 6.78 | 6.71 | -0.09 | -1.32% | 6.69 | 6.83 | 94714 | 6406.85 | 0.77% |
| 2025-05-21 | 6.84 | 6.80 | -0.04 | -0.58% | 6.79 | 6.85 | 77754 | 5297.48 | 0.63% |
| 2025-05-20 | 6.81 | 6.84 | 0.02 | 0.29% | 6.77 | 6.84 | 79220 | 5394.01 | 0.64% |
| 2025-05-19 | 6.81 | 6.82 | 0.03 | 0.44% | 6.72 | 6.83 | 83427 | 5659.99 | 0.68% |
| 2025-05-16 | 6.78 | 6.79 | 0.01 | 0.15% | 6.78 | 6.88 | 98797 | 6739.93 | 0.80% |
| 2025-05-15 | 6.86 | 6.78 | -0.10 | -1.45% | 6.78 | 6.89 | 110672 | 7541.60 | 0.90% |
| 2025-05-14 | 6.87 | 6.88 | 0.00 | 0.00% | 6.84 | 6.93 | 99718 | 6860.90 | 0.81% |
| 2025-05-13 | 7.00 | 6.88 | -0.09 | -1.29% | 6.87 | 7.03 | 142123 | 9846.47 | 1.15% |
| 2025-05-12 | 6.89 | 6.97 | 0.13 | 1.90% | 6.87 | 6.97 | 149205 | 10343.53 | 1.21% |
| 2025-05-09 | 6.82 | 6.84 | 0.01 | 0.15% | 6.75 | 6.86 | 119266 | 8125.36 | 0.97% |
| 2025-05-08 | 6.75 | 6.83 | 0.06 | 0.89% | 6.74 | 6.85 | 128281 | 8741.79 | 1.04% |
| 2025-05-07 | 6.86 | 6.77 | -0.01 | -0.15% | 6.71 | 6.89 | 148830 | 10091.43 | 1.21% |
| 2025-05-06 | 6.54 | 6.78 | 0.28 | 4.31% | 6.51 | 6.79 | 227441 | 15235.71 | 1.84% |
| 2025-04-30 | 6.46 | 6.50 | 0.05 | 0.78% | 6.46 | 6.55 | 116158 | 7570.92 | 0.94% |
| 2025-04-29 | 6.35 | 6.45 | 0.14 | 2.22% | 6.33 | 6.49 | 164190 | 10573.22 | 1.33% |
| 2025-04-28 | 6.41 | 6.31 | -0.11 | -1.71% | 6.30 | 6.43 | 120998 | 7671.04 | 0.98% |
| 2025-04-25 | 6.40 | 6.42 | 0.02 | 0.31% | 6.39 | 6.48 | 92878 | 5983.41 | 0.75% |
| 2025-04-24 | 6.50 | 6.40 | -0.10 | -1.54% | 6.37 | 6.50 | 120030 | 7712.32 | 0.97% |
| 2025-04-23 | 6.46 | 6.50 | 0.07 | 1.09% | 6.44 | 6.53 | 147775 | 9590.38 | 1.20% |
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。
