| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.20 | 18.66 | 0.82 | 4.60% | 18.02 | 18.69 | 810409 | 149305.70 | 1.80% |
| 2026-02-02 | 18.50 | 17.84 | -0.36 | -1.98% | 17.79 | 18.58 | 564523 | 102716.34 | 1.25% |
| 2026-01-30 | 18.80 | 18.20 | -0.86 | -4.51% | 18.01 | 19.00 | 937866 | 172282.08 | 2.08% |
| 2026-01-29 | 19.00 | 19.06 | 0.04 | 0.21% | 18.81 | 19.44 | 733836 | 140146.88 | 1.63% |
| 2026-01-28 | 19.40 | 19.02 | -0.48 | -2.46% | 18.88 | 19.59 | 885275 | 169362.98 | 1.97% |
| 2026-01-27 | 19.48 | 19.50 | -0.10 | -0.51% | 18.75 | 19.78 | 929947 | 179003.20 | 2.07% |
| 2026-01-26 | 20.36 | 19.60 | -0.68 | -3.35% | 19.55 | 20.50 | 1010834 | 200655.86 | 2.25% |
| 2026-01-23 | 19.00 | 20.28 | 1.46 | 7.76% | 18.95 | 20.50 | 1876351 | 375803.03 | 4.17% |
| 2026-01-22 | 18.47 | 18.82 | 0.33 | 1.78% | 18.46 | 19.16 | 769048 | 144897.42 | 1.71% |
| 2026-01-21 | 18.51 | 18.49 | -0.10 | -0.54% | 18.30 | 18.69 | 527804 | 97782.98 | 1.17% |
| 2026-01-20 | 19.26 | 18.59 | -0.68 | -3.53% | 18.50 | 19.44 | 915040 | 172221.77 | 2.03% |
| 2026-01-19 | 19.00 | 19.27 | -0.75 | -3.75% | 18.88 | 19.49 | 993966 | 191004.91 | 2.21% |
| 2026-01-16 | 20.15 | 20.02 | 0.00 | 0.00% | 19.90 | 20.32 | 703790 | 140973.28 | 1.56% |
| 2026-01-15 | 20.45 | 20.02 | -0.55 | -2.67% | 19.88 | 20.65 | 973059 | 196215.30 | 2.16% |
| 2026-01-14 | 20.65 | 20.57 | 0.12 | 0.59% | 20.33 | 21.05 | 1108647 | 229940.20 | 2.46% |
| 2026-01-13 | 21.22 | 20.45 | -0.82 | -3.86% | 20.38 | 21.26 | 1209937 | 249928.22 | 2.69% |
| 2026-01-12 | 20.53 | 21.27 | 0.44 | 2.11% | 20.52 | 21.59 | 1219434 | 258388.05 | 2.71% |
| 2026-01-09 | 21.00 | 20.83 | -0.83 | -3.83% | 20.70 | 21.26 | 1573425 | 329076.53 | 3.49% |
| 2026-01-08 | 21.40 | 21.66 | 0.01 | 0.05% | 21.26 | 21.90 | 769390 | 166554.03 | 1.71% |
| 2026-01-07 | 21.56 | 21.65 | 0.06 | 0.28% | 21.38 | 22.00 | 650221 | 140458.72 | 1.44% |
| 2026-01-06 | 21.11 | 21.59 | 0.48 | 2.27% | 21.00 | 21.63 | 713517 | 152981.25 | 1.58% |
| 2026-01-05 | 20.72 | 21.11 | 0.59 | 2.88% | 20.59 | 21.12 | 648672 | 135808.08 | 1.44% |
| 2025-12-31 | 20.92 | 20.52 | -0.49 | -2.33% | 20.50 | 21.04 | 541504 | 111921.62 | 1.20% |
| 2025-12-30 | 21.29 | 21.01 | -0.50 | -2.32% | 20.95 | 21.44 | 642758 | 135387.12 | 1.43% |
| 2025-12-29 | 21.70 | 21.51 | -0.29 | -1.33% | 21.47 | 22.12 | 622589 | 135065.73 | 1.38% |
| 2025-12-26 | 21.98 | 21.80 | 0.42 | 1.96% | 21.71 | 22.30 | 1035539 | 227311.59 | 2.30% |
| 2025-12-25 | 20.92 | 21.38 | 0.34 | 1.62% | 20.78 | 21.42 | 594063 | 125724.99 | 1.32% |
| 2025-12-24 | 20.70 | 21.04 | 0.18 | 0.86% | 20.49 | 21.09 | 512481 | 106984.81 | 1.14% |
| 2025-12-23 | 20.81 | 20.86 | 0.02 | 0.10% | 20.42 | 21.13 | 639044 | 132904.09 | 1.42% |
| 2025-12-22 | 20.81 | 20.84 | 0.04 | 0.19% | 20.75 | 21.08 | 504576 | 105355.92 | 1.12% |
| 2025-12-19 | 20.72 | 20.80 | 0.04 | 0.19% | 20.68 | 21.21 | 582175 | 121997.16 | 1.29% |
| 2025-12-18 | 20.94 | 20.76 | -0.42 | -1.98% | 20.75 | 21.20 | 441044 | 92322.09 | 0.98% |
| 2025-12-17 | 20.80 | 21.18 | 0.38 | 1.83% | 20.80 | 21.25 | 655525 | 138104.00 | 1.46% |
| 2025-12-16 | 21.73 | 20.80 | -0.94 | -4.32% | 20.80 | 21.88 | 628448 | 132883.58 | 1.40% |
| 2025-12-15 | 21.40 | 21.74 | 0.12 | 0.56% | 21.36 | 22.04 | 571807 | 124379.35 | 1.27% |
| 2025-12-12 | 21.24 | 21.62 | 0.36 | 1.69% | 21.05 | 21.75 | 543527 | 116429.66 | 1.21% |
| 2025-12-11 | 21.87 | 21.26 | -0.74 | -3.36% | 21.23 | 22.04 | 637444 | 137996.55 | 1.42% |
| 2025-12-10 | 22.18 | 22.00 | -0.68 | -3.00% | 21.56 | 22.21 | 990703 | 216528.95 | 2.20% |
| 2025-12-09 | 21.83 | 22.68 | 0.79 | 3.61% | 21.41 | 22.70 | 1201250 | 264998.53 | 2.67% |
| 2025-12-08 | 21.60 | 21.89 | 0.05 | 0.23% | 21.54 | 21.94 | 490173 | 106790.88 | 1.09% |
| 2025-12-05 | 21.72 | 21.84 | 0.12 | 0.55% | 21.56 | 21.94 | 391936 | 85451.81 | 0.87% |
| 2025-12-04 | 21.88 | 21.72 | -0.30 | -1.36% | 21.60 | 21.99 | 366484 | 79654.38 | 0.81% |
| 2025-12-03 | 22.40 | 22.02 | -0.33 | -1.48% | 21.73 | 22.45 | 473929 | 104226.87 | 1.05% |
| 2025-12-02 | 22.91 | 22.35 | -0.97 | -4.16% | 22.29 | 22.94 | 672671 | 151648.86 | 1.49% |
| 2025-12-01 | 23.18 | 23.32 | 0.44 | 1.92% | 22.75 | 23.65 | 700644 | 162556.44 | 1.56% |
| 2025-11-28 | 22.80 | 22.88 | -0.12 | -0.52% | 22.56 | 23.27 | 459398 | 104901.04 | 1.02% |
| 2025-11-27 | 22.86 | 23.00 | 0.14 | 0.61% | 22.74 | 23.69 | 654011 | 151599.08 | 1.45% |
| 2025-11-26 | 23.40 | 22.86 | 0.13 | 0.57% | 22.77 | 23.65 | 540525 | 124933.65 | 1.20% |
| 2025-11-25 | 22.94 | 22.73 | 0.01 | 0.04% | 22.71 | 23.19 | 542190 | 124199.80 | 1.20% |
| 2025-11-24 | 23.13 | 22.72 | -0.25 | -1.09% | 22.22 | 23.30 | 631644 | 143155.72 | 1.40% |
| 2025-11-21 | 24.00 | 22.97 | -1.62 | -6.59% | 22.90 | 24.00 | 858439 | 201514.50 | 1.91% |
| 2025-11-20 | 25.60 | 24.59 | -1.32 | -5.09% | 24.40 | 25.66 | 1019436 | 255247.05 | 2.26% |
| 2025-11-19 | 24.83 | 25.91 | 1.03 | 4.14% | 24.20 | 25.96 | 1149843 | 289024.47 | 2.55% |
| 2025-11-18 | 25.08 | 24.88 | -0.34 | -1.35% | 24.63 | 25.68 | 625322 | 156100.02 | 1.39% |
| 2025-11-17 | 25.46 | 25.22 | -0.54 | -2.10% | 24.59 | 25.59 | 1086178 | 271831.56 | 2.41% |
| 2025-11-14 | 25.17 | 25.76 | 0.14 | 0.55% | 24.84 | 27.20 | 1468066 | 381642.69 | 3.26% |
| 2025-11-13 | 25.09 | 25.62 | 0.52 | 2.07% | 25.09 | 26.30 | 1625223 | 417388.34 | 3.61% |
| 2025-11-12 | 26.45 | 25.10 | -1.62 | -6.06% | 24.05 | 26.60 | 2294305 | 571466.38 | 5.10% |
| 2025-11-11 | 26.90 | 26.72 | -0.44 | -1.62% | 26.55 | 27.75 | 1421806 | 386063.81 | 3.16% |
| 2025-11-10 | 27.20 | 27.16 | 0.51 | 1.91% | 26.41 | 27.67 | 2305942 | 626534.38 | 5.12% |
| 2025-11-07 | 24.80 | 26.65 | 1.69 | 6.77% | 24.75 | 27.46 | 3061780 | 818976.12 | 6.80% |
| 2025-11-06 | 24.40 | 24.96 | 0.56 | 2.30% | 24.08 | 25.50 | 1270079 | 314441.97 | 2.82% |
| 2025-11-05 | 23.82 | 24.40 | 0.10 | 0.41% | 23.60 | 25.10 | 1096226 | 265830.38 | 2.43% |
| 2025-11-04 | 25.19 | 24.30 | -0.91 | -3.61% | 24.06 | 25.27 | 871891 | 213777.08 | 1.94% |
| 2025-11-03 | 25.00 | 25.21 | 0.43 | 1.74% | 24.51 | 25.46 | 1186039 | 296379.53 | 2.63% |
| 2025-10-31 | 24.58 | 24.78 | 0.00 | 0.00% | 24.57 | 26.02 | 1054483 | 265647.75 | 2.34% |
| 2025-10-30 | 24.96 | 24.78 | -0.09 | -0.36% | 24.61 | 25.68 | 1671282 | 420323.88 | 3.71% |
| 2025-10-29 | 22.40 | 24.87 | 2.26 | 10.00% | 22.40 | 24.87 | 1832104 | 440260.00 | 4.07% |
| 2025-10-28 | 23.11 | 22.61 | -0.32 | -1.40% | 22.52 | 23.37 | 666175 | 152397.48 | 1.48% |
| 2025-10-27 | 22.60 | 22.93 | 0.72 | 3.24% | 22.51 | 23.42 | 1125976 | 258253.75 | 2.50% |
| 2025-10-24 | 22.80 | 22.21 | -0.66 | -2.89% | 22.00 | 23.04 | 1112896 | 248931.45 | 2.47% |
| 2025-10-23 | 22.31 | 22.87 | 0.40 | 1.78% | 21.61 | 22.95 | 761180 | 170607.06 | 1.69% |
| 2025-10-22 | 22.93 | 22.47 | -0.61 | -2.64% | 22.38 | 23.07 | 510366 | 115445.03 | 1.13% |
| 2025-10-21 | 23.10 | 23.08 | 0.05 | 0.22% | 22.67 | 23.56 | 679172 | 156787.19 | 1.51% |
| 2025-10-20 | 23.98 | 23.03 | -0.57 | -2.42% | 22.85 | 23.98 | 713144 | 165268.08 | 1.58% |
| 2025-10-17 | 24.80 | 23.60 | -1.24 | -4.99% | 23.50 | 25.24 | 1176764 | 284327.25 | 2.61% |
| 2025-10-16 | 24.00 | 24.84 | 0.47 | 1.93% | 23.90 | 24.99 | 1289776 | 316929.78 | 2.86% |
| 2025-10-15 | 23.12 | 24.37 | 1.25 | 5.41% | 23.01 | 24.90 | 1784520 | 430286.28 | 3.96% |
| 2025-10-14 | 21.89 | 23.12 | 1.22 | 5.57% | 21.83 | 23.99 | 1999016 | 465064.81 | 4.44% |
| 2025-10-13 | 20.70 | 21.90 | 0.11 | 0.50% | 20.63 | 21.97 | 741527 | 159045.06 | 1.65% |
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。
