| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 6.47 | 6.43 | -0.03 | -0.46% | 6.39 | 6.47 | 107824 | 6927.15 | 0.87% |
| 2025-04-21 | 6.40 | 6.46 | 0.04 | 0.62% | 6.37 | 6.49 | 110485 | 7127.72 | 0.90% |
| 2025-04-18 | 6.38 | 6.42 | -0.01 | -0.16% | 6.32 | 6.47 | 99683 | 6366.79 | 0.81% |
| 2025-04-17 | 6.40 | 6.43 | 0.00 | 0.00% | 6.37 | 6.51 | 93626 | 6046.47 | 0.76% |
| 2025-04-16 | 6.50 | 6.43 | -0.09 | -1.38% | 6.32 | 6.53 | 115409 | 7413.29 | 0.94% |
| 2025-04-15 | 6.63 | 6.52 | -0.09 | -1.36% | 6.50 | 6.63 | 109042 | 7126.65 | 0.88% |
| 2025-04-14 | 6.72 | 6.61 | 0.03 | 0.46% | 6.58 | 6.72 | 166644 | 11062.75 | 1.35% |
| 2025-04-11 | 6.42 | 6.58 | 0.14 | 2.17% | 6.38 | 6.66 | 212764 | 13919.62 | 1.72% |
| 2025-04-10 | 6.47 | 6.44 | 0.09 | 1.42% | 6.43 | 6.61 | 224460 | 14591.43 | 1.82% |
| 2025-04-09 | 6.20 | 6.35 | 0.05 | 0.79% | 5.90 | 6.41 | 264962 | 16454.45 | 2.15% |
| 2025-04-08 | 6.27 | 6.30 | -0.04 | -0.63% | 6.22 | 6.44 | 287455 | 18116.70 | 2.33% |
| 2025-04-07 | 6.65 | 6.34 | -0.70 | -9.94% | 6.34 | 6.75 | 271509 | 17540.31 | 2.20% |
| 2025-04-03 | 7.04 | 7.04 | -0.06 | -0.85% | 6.99 | 7.12 | 134291 | 9459.74 | 1.09% |
| 2025-04-02 | 7.11 | 7.10 | -0.01 | -0.14% | 7.07 | 7.14 | 93507 | 6644.72 | 0.76% |
| 2025-04-01 | 7.10 | 7.11 | 0.02 | 0.28% | 7.09 | 7.16 | 109300 | 7786.43 | 0.89% |
| 2025-03-31 | 7.18 | 7.09 | -0.15 | -2.07% | 7.04 | 7.23 | 173395 | 12342.52 | 1.41% |
| 2025-03-28 | 7.31 | 7.24 | -0.08 | -1.09% | 7.21 | 7.38 | 140208 | 10222.76 | 1.14% |
| 2025-03-27 | 7.30 | 7.32 | -0.04 | -0.54% | 7.19 | 7.38 | 171948 | 12548.36 | 1.39% |
| 2025-03-26 | 7.29 | 7.36 | 0.06 | 0.82% | 7.28 | 7.43 | 162027 | 11949.20 | 1.31% |
| 2025-03-25 | 7.23 | 7.30 | 0.08 | 1.11% | 7.20 | 7.34 | 171422 | 12491.43 | 1.39% |
| 2025-03-24 | 7.33 | 7.22 | -0.11 | -1.50% | 7.10 | 7.36 | 244216 | 17602.07 | 1.98% |
| 2025-03-21 | 7.40 | 7.33 | -0.06 | -0.81% | 7.32 | 7.52 | 245486 | 18181.77 | 1.99% |
| 2025-03-20 | 7.45 | 7.39 | -0.06 | -0.81% | 7.38 | 7.49 | 169227 | 12580.96 | 1.37% |
| 2025-03-19 | 7.53 | 7.45 | -0.09 | -1.19% | 7.41 | 7.53 | 207947 | 15476.62 | 1.69% |
| 2025-03-18 | 7.52 | 7.54 | 0.02 | 0.27% | 7.50 | 7.60 | 196054 | 14788.37 | 1.59% |
| 2025-03-17 | 7.59 | 7.52 | -0.08 | -1.05% | 7.49 | 7.62 | 285599 | 21530.93 | 2.32% |
| 2025-03-14 | 7.58 | 7.60 | 0.02 | 0.26% | 7.49 | 7.63 | 265394 | 20103.24 | 2.15% |
| 2025-03-13 | 7.73 | 7.58 | -0.15 | -1.94% | 7.49 | 7.76 | 354032 | 26799.14 | 2.87% |
| 2025-03-12 | 7.83 | 7.73 | -0.10 | -1.28% | 7.70 | 7.89 | 457351 | 35643.83 | 3.71% |
| 2025-03-11 | 7.56 | 7.83 | 0.18 | 2.35% | 7.54 | 7.84 | 558622 | 43258.23 | 4.53% |
| 2025-03-10 | 7.53 | 7.65 | 0.05 | 0.66% | 7.50 | 7.72 | 450224 | 34288.48 | 3.65% |
| 2025-03-07 | 7.55 | 7.60 | 0.28 | 3.83% | 7.54 | 7.80 | 856389 | 65542.88 | 6.94% |
| 2025-03-06 | 7.23 | 7.32 | 0.12 | 1.67% | 7.20 | 7.34 | 273183 | 19891.42 | 2.21% |
| 2025-03-05 | 7.28 | 7.20 | -0.05 | -0.69% | 7.12 | 7.28 | 224215 | 16079.88 | 1.82% |
| 2025-03-04 | 7.17 | 7.25 | -0.01 | -0.14% | 7.17 | 7.27 | 207825 | 15016.15 | 1.68% |
| 2025-03-03 | 7.27 | 7.26 | 0.04 | 0.55% | 7.21 | 7.42 | 297046 | 21743.83 | 2.41% |
| 2025-02-28 | 7.29 | 7.22 | -0.12 | -1.63% | 7.17 | 7.40 | 400497 | 29150.49 | 3.25% |
| 2025-02-27 | 7.37 | 7.34 | 0.07 | 0.96% | 7.27 | 7.57 | 537086 | 39949.88 | 4.35% |
| 2025-02-26 | 7.18 | 7.27 | 0.11 | 1.54% | 7.11 | 7.29 | 278015 | 20110.84 | 2.25% |
| 2025-02-25 | 7.14 | 7.16 | -0.04 | -0.56% | 7.09 | 7.22 | 148952 | 10670.62 | 1.21% |
| 2025-02-24 | 7.25 | 7.20 | -0.04 | -0.55% | 7.15 | 7.26 | 188680 | 13594.49 | 1.53% |
| 2025-02-21 | 7.17 | 7.24 | 0.07 | 0.98% | 7.14 | 7.26 | 252272 | 18189.73 | 2.05% |
| 2025-02-20 | 7.09 | 7.17 | 0.08 | 1.13% | 7.03 | 7.23 | 253184 | 18074.85 | 2.05% |
| 2025-02-19 | 6.88 | 7.09 | 0.21 | 3.05% | 6.86 | 7.11 | 219602 | 15401.94 | 1.78% |
| 2025-02-18 | 7.03 | 6.88 | -0.15 | -2.13% | 6.84 | 7.09 | 207251 | 14429.13 | 1.68% |
| 2025-02-17 | 7.06 | 7.03 | 0.01 | 0.14% | 7.00 | 7.10 | 183664 | 12948.47 | 1.49% |
| 2025-02-14 | 7.05 | 7.02 | -0.02 | -0.28% | 6.98 | 7.10 | 163469 | 11487.09 | 1.33% |
| 2025-02-13 | 7.16 | 7.04 | -0.12 | -1.68% | 7.04 | 7.18 | 165590 | 11734.29 | 1.34% |
| 2025-02-12 | 7.10 | 7.16 | 0.05 | 0.70% | 7.07 | 7.16 | 130123 | 9269.66 | 1.05% |
| 2025-02-11 | 7.19 | 7.11 | -0.08 | -1.11% | 7.04 | 7.20 | 157892 | 11212.11 | 1.28% |
| 2025-02-10 | 7.23 | 7.19 | -0.02 | -0.28% | 7.16 | 7.25 | 190787 | 13716.63 | 1.55% |
| 2025-02-07 | 7.16 | 7.21 | 0.04 | 0.56% | 7.12 | 7.28 | 248408 | 17911.86 | 2.01% |
| 2025-02-06 | 6.95 | 7.17 | 0.19 | 2.72% | 6.93 | 7.18 | 181878 | 12875.57 | 1.47% |
| 2025-02-05 | 6.95 | 6.98 | 0.10 | 1.45% | 6.90 | 7.03 | 147244 | 10273.80 | 1.19% |
| 2025-01-27 | 7.08 | 6.88 | -0.22 | -3.10% | 6.86 | 7.15 | 197028 | 13746.79 | 1.60% |
| 2025-01-24 | 6.87 | 7.10 | 0.23 | 3.35% | 6.85 | 7.13 | 224558 | 15764.14 | 1.82% |
| 2025-01-23 | 6.89 | 6.87 | 0.06 | 0.88% | 6.86 | 7.09 | 236675 | 16535.19 | 1.92% |
| 2025-01-22 | 6.77 | 6.81 | 0.02 | 0.29% | 6.70 | 6.83 | 132064 | 8960.24 | 1.07% |
| 2025-01-21 | 6.94 | 6.79 | -0.23 | -3.28% | 6.71 | 6.94 | 272227 | 18479.54 | 2.21% |
| 2025-01-20 | 7.06 | 7.02 | 0.02 | 0.29% | 7.00 | 7.10 | 120414 | 8493.91 | 0.98% |
| 2025-01-17 | 6.94 | 7.00 | 0.06 | 0.86% | 6.90 | 7.03 | 135745 | 9469.28 | 1.10% |
| 2025-01-16 | 6.98 | 6.94 | 0.01 | 0.14% | 6.90 | 7.07 | 149011 | 10391.87 | 1.21% |
| 2025-01-15 | 7.01 | 6.93 | -0.12 | -1.70% | 6.87 | 7.07 | 165742 | 11478.40 | 1.34% |
| 2025-01-14 | 6.75 | 7.05 | 0.33 | 4.91% | 6.66 | 7.06 | 233913 | 16180.12 | 1.90% |
| 2025-01-13 | 6.60 | 6.72 | 0.06 | 0.90% | 6.53 | 6.75 | 143239 | 9540.55 | 1.16% |
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。
