| 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 | 12.60 | 12.08 | -0.74 | -5.77% | 11.68 | 12.97 | 2816918 | 344815.16 | 22.84% |
| 2025-12-11 | 13.00 | 12.82 | 0.38 | 3.05% | 12.10 | 13.27 | 3481658 | 445226.97 | 28.23% |
| 2025-12-10 | 11.60 | 12.44 | 1.13 | 9.99% | 11.45 | 12.44 | 2501339 | 302769.34 | 20.28% |
| 2025-12-09 | 10.28 | 11.31 | 1.03 | 10.02% | 10.18 | 11.31 | 1582863 | 170008.06 | 12.83% |
| 2025-12-08 | 9.89 | 10.28 | 0.40 | 4.05% | 9.89 | 10.51 | 884044 | 90349.06 | 7.17% |
| 2025-12-05 | 9.52 | 9.88 | 0.28 | 2.92% | 9.44 | 10.12 | 682757 | 67490.91 | 5.54% |
| 2025-12-04 | 9.50 | 9.60 | 0.07 | 0.73% | 9.36 | 9.70 | 327034 | 31176.85 | 2.65% |
| 2025-12-03 | 9.65 | 9.53 | -0.15 | -1.55% | 9.46 | 9.69 | 291507 | 27807.91 | 2.36% |
| 2025-12-02 | 9.76 | 9.68 | -0.13 | -1.33% | 9.62 | 9.79 | 236421 | 22888.04 | 1.92% |
| 2025-12-01 | 9.79 | 9.81 | 0.08 | 0.82% | 9.66 | 9.90 | 374402 | 36672.07 | 3.04% |
| 2025-11-28 | 9.75 | 9.73 | -0.08 | -0.82% | 9.58 | 9.87 | 472323 | 45816.39 | 3.83% |
| 2025-11-27 | 9.56 | 9.81 | 0.17 | 1.76% | 9.54 | 10.09 | 788726 | 77791.23 | 6.39% |
| 2025-11-26 | 9.40 | 9.64 | 0.16 | 1.69% | 9.32 | 9.85 | 591824 | 56855.16 | 4.80% |
| 2025-11-25 | 9.06 | 9.48 | 0.44 | 4.87% | 9.02 | 9.74 | 609772 | 57782.34 | 4.94% |
| 2025-11-24 | 8.94 | 9.04 | 0.23 | 2.61% | 8.87 | 9.08 | 309386 | 27775.95 | 2.51% |
| 2025-11-21 | 9.17 | 8.81 | -0.46 | -4.96% | 8.81 | 9.22 | 399704 | 35797.77 | 3.24% |
| 2025-11-20 | 9.45 | 9.27 | -0.07 | -0.75% | 9.26 | 9.51 | 237285 | 22224.73 | 1.92% |
| 2025-11-19 | 9.42 | 9.34 | -0.13 | -1.37% | 9.27 | 9.54 | 266304 | 24931.84 | 2.16% |
| 2025-11-18 | 9.80 | 9.47 | -0.35 | -3.56% | 9.41 | 9.80 | 424345 | 40391.07 | 3.44% |
| 2025-11-17 | 9.57 | 9.82 | 0.22 | 2.29% | 9.54 | 9.86 | 367133 | 35622.31 | 2.98% |
| 2025-11-14 | 9.69 | 9.60 | -0.14 | -1.44% | 9.55 | 9.75 | 245486 | 23698.65 | 1.99% |
| 2025-11-13 | 9.60 | 9.74 | 0.11 | 1.14% | 9.60 | 9.85 | 284529 | 27759.85 | 2.31% |
| 2025-11-12 | 9.93 | 9.63 | -0.29 | -2.92% | 9.50 | 9.93 | 389523 | 37631.79 | 3.16% |
| 2025-11-11 | 9.90 | 9.92 | 0.02 | 0.20% | 9.89 | 10.08 | 278327 | 27741.02 | 2.26% |
| 2025-11-10 | 10.03 | 9.90 | -0.15 | -1.49% | 9.81 | 10.12 | 330818 | 32809.11 | 2.68% |
| 2025-11-07 | 9.97 | 10.05 | 0.04 | 0.40% | 9.83 | 10.20 | 336531 | 33844.43 | 2.73% |
| 2025-11-06 | 9.88 | 10.01 | 0.11 | 1.11% | 9.88 | 10.13 | 295465 | 29506.45 | 2.40% |
| 2025-11-05 | 9.64 | 9.90 | 0.12 | 1.23% | 9.60 | 9.95 | 340873 | 33609.43 | 2.76% |
| 2025-11-04 | 10.20 | 9.78 | -0.48 | -4.68% | 9.69 | 10.23 | 695713 | 68792.83 | 5.64% |
| 2025-11-03 | 10.38 | 10.26 | -0.01 | -0.10% | 10.05 | 10.40 | 388345 | 39542.88 | 3.15% |
| 2025-10-31 | 10.23 | 10.27 | 0.01 | 0.10% | 10.20 | 10.47 | 371886 | 38347.44 | 3.02% |
| 2025-10-30 | 10.37 | 10.26 | -0.19 | -1.82% | 10.16 | 10.43 | 472159 | 48528.08 | 3.83% |
| 2025-10-29 | 10.17 | 10.45 | 0.22 | 2.15% | 10.17 | 10.55 | 508390 | 52905.02 | 4.12% |
| 2025-10-28 | 10.40 | 10.23 | -0.54 | -5.01% | 10.18 | 10.48 | 780990 | 80391.74 | 6.33% |
| 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% |
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。
