| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.90 | 16.84 | -0.15 | -0.88% | 16.84 | 17.22 | 253760 | 43234.72 | 0.56% |
| 2025-05-22 | 17.07 | 16.99 | -0.19 | -1.11% | 16.92 | 17.17 | 185908 | 31653.61 | 0.41% |
| 2025-05-21 | 17.04 | 17.18 | 0.03 | 0.17% | 17.01 | 17.25 | 266632 | 45752.26 | 0.59% |
| 2025-05-20 | 17.00 | 17.15 | 0.17 | 1.00% | 16.78 | 17.18 | 307454 | 52291.02 | 0.68% |
| 2025-05-19 | 17.10 | 16.98 | -0.24 | -1.39% | 16.87 | 17.12 | 316520 | 53658.63 | 0.70% |
| 2025-05-16 | 17.10 | 17.22 | 0.02 | 0.12% | 17.10 | 17.44 | 343051 | 59161.53 | 0.76% |
| 2025-05-15 | 17.75 | 17.20 | -0.59 | -3.32% | 17.17 | 17.75 | 520430 | 90332.03 | 1.16% |
| 2025-05-14 | 18.00 | 17.79 | -0.56 | -3.05% | 17.62 | 18.25 | 974081 | 173884.86 | 2.16% |
| 2025-05-13 | 17.60 | 18.35 | 1.29 | 7.56% | 17.60 | 18.77 | 1614012 | 297593.38 | 3.59% |
| 2025-05-12 | 16.65 | 17.06 | 0.56 | 3.39% | 16.65 | 17.10 | 468718 | 79182.46 | 1.04% |
| 2025-05-09 | 16.93 | 16.50 | -0.40 | -2.37% | 16.47 | 16.93 | 269488 | 44771.50 | 0.60% |
| 2025-05-08 | 16.60 | 16.90 | 0.20 | 1.20% | 16.58 | 16.94 | 294371 | 49545.32 | 0.65% |
| 2025-05-07 | 16.85 | 16.70 | 0.07 | 0.42% | 16.52 | 16.90 | 290533 | 48405.53 | 0.65% |
| 2025-05-06 | 16.38 | 16.63 | 0.32 | 1.96% | 16.38 | 16.63 | 327303 | 54113.91 | 0.73% |
| 2025-04-30 | 16.08 | 16.31 | 0.00 | 0.00% | 16.05 | 16.45 | 345458 | 56320.91 | 0.77% |
| 2025-04-29 | 16.54 | 16.31 | -0.29 | -1.75% | 16.29 | 16.74 | 287088 | 47277.28 | 0.64% |
| 2025-04-28 | 16.54 | 16.60 | -0.06 | -0.36% | 16.48 | 16.83 | 266513 | 44396.64 | 0.59% |
| 2025-04-25 | 16.81 | 16.66 | -0.14 | -0.83% | 16.63 | 16.86 | 310572 | 51930.73 | 0.69% |
| 2025-04-24 | 17.05 | 16.80 | -0.21 | -1.23% | 16.79 | 17.11 | 222092 | 37529.87 | 0.49% |
| 2025-04-23 | 17.03 | 17.01 | 0.10 | 0.59% | 16.95 | 17.26 | 232994 | 39798.58 | 0.52% |
| 2025-04-22 | 16.98 | 16.91 | -0.10 | -0.59% | 16.82 | 17.18 | 222164 | 37656.29 | 0.49% |
| 2025-04-21 | 16.88 | 17.01 | 0.08 | 0.47% | 16.76 | 17.05 | 208032 | 35159.00 | 0.46% |
| 2025-04-18 | 17.13 | 16.93 | -0.34 | -1.97% | 16.85 | 17.17 | 254425 | 43176.71 | 0.57% |
| 2025-04-17 | 17.25 | 17.27 | -0.18 | -1.03% | 17.16 | 17.36 | 221379 | 38172.06 | 0.49% |
| 2025-04-16 | 17.23 | 17.45 | 0.20 | 1.16% | 16.85 | 17.45 | 310767 | 52977.33 | 0.69% |
| 2025-04-15 | 17.48 | 17.25 | -0.15 | -0.86% | 17.14 | 17.48 | 260622 | 45020.77 | 0.58% |
| 2025-04-14 | 17.46 | 17.40 | 0.09 | 0.52% | 17.36 | 17.87 | 476632 | 83881.45 | 1.06% |
| 2025-04-11 | 17.47 | 17.31 | -0.16 | -0.92% | 17.25 | 17.48 | 335032 | 58182.67 | 0.74% |
| 2025-04-10 | 17.80 | 17.47 | 0.27 | 1.57% | 17.29 | 17.85 | 465716 | 81442.99 | 1.03% |
| 2025-04-09 | 16.79 | 17.20 | 0.19 | 1.12% | 16.48 | 17.20 | 558460 | 93831.25 | 1.24% |
| 2025-04-08 | 16.86 | 17.01 | 0.25 | 1.49% | 16.69 | 17.16 | 571093 | 96281.87 | 1.27% |
| 2025-04-07 | 17.63 | 16.76 | -1.86 | -9.99% | 16.76 | 17.72 | 606507 | 102892.73 | 1.35% |
| 2025-04-03 | 18.56 | 18.62 | -0.27 | -1.43% | 18.52 | 19.09 | 295910 | 55613.28 | 0.66% |
| 2025-04-02 | 19.08 | 18.89 | -0.29 | -1.51% | 18.87 | 19.20 | 254133 | 48290.12 | 0.56% |
| 2025-04-01 | 19.13 | 19.18 | 0.05 | 0.26% | 18.94 | 19.32 | 291660 | 55868.84 | 0.65% |
| 2025-03-31 | 19.91 | 19.13 | -0.85 | -4.25% | 19.08 | 19.92 | 511178 | 98926.99 | 1.14% |
| 2025-03-28 | 20.28 | 19.98 | -0.34 | -1.67% | 19.97 | 20.52 | 324471 | 65413.03 | 0.72% |
| 2025-03-27 | 20.59 | 20.32 | -0.49 | -2.35% | 20.27 | 20.68 | 375354 | 76510.57 | 0.83% |
| 2025-03-26 | 20.50 | 20.81 | 0.31 | 1.51% | 20.42 | 21.03 | 449184 | 93340.62 | 1.00% |
| 2025-03-25 | 20.50 | 20.50 | -0.01 | -0.05% | 20.36 | 20.77 | 305871 | 62844.82 | 0.68% |
| 2025-03-24 | 20.81 | 20.51 | -0.28 | -1.35% | 20.20 | 20.88 | 340988 | 69856.14 | 0.76% |
| 2025-03-21 | 20.95 | 20.79 | -0.21 | -1.00% | 20.75 | 21.25 | 375558 | 78591.95 | 0.83% |
| 2025-03-20 | 21.15 | 21.00 | -0.12 | -0.57% | 20.91 | 21.23 | 312767 | 65914.06 | 0.69% |
| 2025-03-19 | 21.46 | 21.12 | -0.37 | -1.72% | 21.07 | 21.50 | 428326 | 90826.09 | 0.95% |
| 2025-03-18 | 21.63 | 21.49 | -0.17 | -0.78% | 21.40 | 21.78 | 384910 | 82778.11 | 0.85% |
| 2025-03-17 | 21.85 | 21.66 | 0.03 | 0.14% | 21.60 | 22.18 | 388033 | 84784.73 | 0.86% |
| 2025-03-14 | 21.09 | 21.63 | 0.61 | 2.90% | 21.04 | 21.98 | 725660 | 157433.81 | 1.61% |
| 2025-03-13 | 21.45 | 21.02 | -0.43 | -2.00% | 20.88 | 21.52 | 327527 | 69312.29 | 0.73% |
| 2025-03-12 | 22.04 | 21.45 | -0.62 | -2.81% | 21.45 | 22.09 | 481397 | 104065.09 | 1.07% |
| 2025-03-11 | 21.42 | 22.07 | 0.30 | 1.38% | 21.21 | 22.07 | 468352 | 101853.15 | 1.04% |
| 2025-03-10 | 21.50 | 21.77 | 0.35 | 1.63% | 21.48 | 21.97 | 507760 | 110309.80 | 1.13% |
| 2025-03-07 | 21.18 | 21.42 | 0.09 | 0.42% | 20.85 | 21.92 | 553552 | 118127.22 | 1.23% |
| 2025-03-06 | 20.88 | 21.33 | 0.69 | 3.34% | 20.68 | 21.68 | 626192 | 132723.27 | 1.39% |
| 2025-03-05 | 21.19 | 20.64 | -0.64 | -3.01% | 20.33 | 21.26 | 554986 | 114490.92 | 1.23% |
| 2025-03-04 | 21.22 | 21.28 | -0.03 | -0.14% | 20.80 | 21.36 | 382259 | 80583.11 | 0.85% |
| 2025-03-03 | 21.09 | 21.31 | 0.22 | 1.04% | 21.09 | 21.85 | 567478 | 122365.12 | 1.26% |
| 2025-02-28 | 21.50 | 21.09 | -0.47 | -2.18% | 21.07 | 21.75 | 463771 | 99431.69 | 1.03% |
| 2025-02-27 | 21.97 | 21.56 | -0.51 | -2.31% | 21.27 | 21.98 | 507877 | 109339.61 | 1.13% |
| 2025-02-26 | 21.58 | 22.07 | 0.65 | 3.03% | 21.25 | 22.13 | 847410 | 184208.81 | 1.88% |
| 2025-02-25 | 20.58 | 21.42 | 0.62 | 2.98% | 20.53 | 21.75 | 922152 | 196738.05 | 2.05% |
| 2025-02-24 | 20.58 | 20.80 | 0.22 | 1.07% | 20.40 | 21.22 | 507392 | 105816.72 | 1.13% |
| 2025-02-21 | 20.49 | 20.58 | 0.09 | 0.44% | 20.38 | 20.70 | 504963 | 103800.66 | 1.12% |
| 2025-02-20 | 21.03 | 20.49 | -0.70 | -3.30% | 20.46 | 21.10 | 506116 | 104218.24 | 1.12% |
| 2025-02-19 | 20.88 | 21.19 | 0.29 | 1.39% | 20.70 | 21.53 | 532642 | 112148.95 | 1.18% |
| 2025-02-18 | 21.70 | 20.90 | -0.88 | -4.04% | 20.80 | 21.75 | 526760 | 112100.70 | 1.17% |
| 2025-02-17 | 21.32 | 21.78 | 0.31 | 1.44% | 21.03 | 21.88 | 519902 | 112341.27 | 1.15% |
| 2025-02-14 | 21.43 | 21.47 | 0.04 | 0.19% | 21.28 | 21.80 | 356714 | 76786.91 | 0.79% |
| 2025-02-13 | 21.68 | 21.43 | -0.34 | -1.56% | 21.40 | 21.88 | 345027 | 74443.69 | 0.77% |
| 2025-02-12 | 21.39 | 21.77 | 0.38 | 1.78% | 21.25 | 21.77 | 412302 | 88741.95 | 0.92% |
| 2025-02-11 | 22.04 | 21.39 | -0.73 | -3.30% | 21.18 | 22.24 | 561205 | 120377.05 | 1.25% |
| 2025-02-10 | 22.55 | 22.12 | -0.62 | -2.73% | 21.68 | 22.55 | 755238 | 166305.34 | 1.68% |
| 2025-02-07 | 21.10 | 22.74 | 1.66 | 7.87% | 21.09 | 23.07 | 1096978 | 245702.12 | 2.44% |
| 2025-02-06 | 20.50 | 21.08 | 0.50 | 2.43% | 20.12 | 21.08 | 436887 | 90502.67 | 0.97% |
| 2025-02-05 | 20.80 | 20.58 | 0.12 | 0.59% | 20.32 | 21.14 | 405078 | 83901.67 | 0.90% |
| 2025-01-27 | 20.68 | 20.46 | -0.25 | -1.21% | 20.45 | 20.98 | 344477 | 71098.33 | 0.77% |
| 2025-01-24 | 19.79 | 20.71 | 0.91 | 4.60% | 19.71 | 20.88 | 669392 | 136472.30 | 1.49% |
| 2025-01-23 | 20.05 | 19.80 | -0.18 | -0.90% | 19.80 | 20.53 | 469369 | 94402.47 | 1.04% |
| 2025-01-22 | 20.08 | 19.98 | -0.21 | -1.04% | 19.50 | 20.18 | 455400 | 90286.88 | 1.01% |
| 2025-01-21 | 21.25 | 20.19 | -0.98 | -4.63% | 20.05 | 21.31 | 628536 | 128173.71 | 1.40% |
| 2025-01-20 | 21.45 | 21.17 | -0.55 | -2.53% | 21.07 | 21.87 | 488948 | 104430.18 | 1.09% |
通威股份(600438)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。
