| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 20.12 | 20.58 | 0.15 | 0.73% | 20.00 | 21.35 | 1051816 | 218250.30 | 2.34% |
| 2025-07-31 | 21.35 | 20.43 | -1.42 | -6.50% | 20.01 | 21.38 | 1526098 | 315173.19 | 3.39% |
| 2025-07-30 | 21.26 | 21.85 | 0.54 | 2.53% | 21.18 | 22.60 | 1394158 | 305158.19 | 3.10% |
| 2025-07-29 | 20.81 | 21.31 | 0.71 | 3.45% | 20.60 | 21.35 | 879341 | 184746.58 | 1.95% |
| 2025-07-28 | 20.70 | 20.60 | -0.53 | -2.51% | 20.41 | 21.04 | 779172 | 161197.20 | 1.73% |
| 2025-07-25 | 21.67 | 21.13 | -0.74 | -3.38% | 21.05 | 21.80 | 906140 | 193639.61 | 2.01% |
| 2025-07-24 | 20.75 | 21.87 | 0.69 | 3.26% | 20.65 | 22.15 | 1379756 | 294158.94 | 3.06% |
| 2025-07-23 | 22.10 | 21.18 | -0.49 | -2.26% | 21.01 | 22.87 | 1859714 | 406617.97 | 4.13% |
| 2025-07-22 | 20.50 | 21.67 | 1.14 | 5.55% | 20.38 | 22.00 | 1639087 | 348340.12 | 3.64% |
| 2025-07-21 | 20.34 | 20.53 | 0.17 | 0.83% | 20.17 | 20.80 | 749156 | 153926.17 | 1.66% |
| 2025-07-18 | 21.00 | 20.36 | -0.43 | -2.07% | 20.31 | 21.49 | 962596 | 198825.62 | 2.14% |
| 2025-07-17 | 20.85 | 20.79 | 0.16 | 0.78% | 20.15 | 21.11 | 1317081 | 270564.03 | 2.93% |
| 2025-07-16 | 19.95 | 20.63 | 0.47 | 2.33% | 19.51 | 20.84 | 1358052 | 273719.12 | 3.02% |
| 2025-07-15 | 20.39 | 20.16 | -0.47 | -2.28% | 20.03 | 20.91 | 1179806 | 239533.98 | 2.62% |
| 2025-07-14 | 20.39 | 20.63 | 0.24 | 1.18% | 20.32 | 21.03 | 1206390 | 248905.91 | 2.68% |
| 2025-07-11 | 20.69 | 20.39 | -0.42 | -2.02% | 20.26 | 20.90 | 1255960 | 257408.20 | 2.79% |
| 2025-07-10 | 20.26 | 20.81 | 0.54 | 2.66% | 20.03 | 21.64 | 1995118 | 416200.50 | 4.43% |
| 2025-07-09 | 20.00 | 20.27 | 0.25 | 1.25% | 19.84 | 20.87 | 1857372 | 379153.62 | 4.13% |
| 2025-07-08 | 18.35 | 20.02 | 1.82 | 10.00% | 18.18 | 20.02 | 1451487 | 280218.59 | 3.22% |
| 2025-07-07 | 18.05 | 18.20 | -0.16 | -0.87% | 17.90 | 18.56 | 693623 | 126494.44 | 1.54% |
| 2025-07-04 | 18.49 | 18.36 | 0.04 | 0.22% | 17.86 | 18.78 | 1349068 | 245330.12 | 3.00% |
| 2025-07-03 | 18.00 | 18.32 | 0.52 | 2.92% | 17.43 | 18.47 | 2135150 | 384165.38 | 4.74% |
| 2025-07-02 | 16.50 | 17.80 | 1.62 | 10.01% | 16.50 | 17.80 | 1965794 | 339067.72 | 4.37% |
| 2025-07-01 | 16.47 | 16.18 | -0.57 | -3.40% | 16.11 | 16.58 | 710333 | 115484.30 | 1.58% |
| 2025-06-30 | 16.20 | 16.75 | 1.10 | 7.03% | 16.00 | 17.00 | 1629790 | 268524.25 | 3.62% |
| 2025-06-27 | 15.76 | 15.65 | -0.02 | -0.13% | 15.53 | 16.04 | 593616 | 93220.21 | 1.32% |
| 2025-06-26 | 15.76 | 15.67 | 0.00 | 0.00% | 15.65 | 16.36 | 903707 | 144350.89 | 2.01% |
| 2025-06-25 | 15.47 | 15.67 | 0.19 | 1.23% | 15.29 | 15.67 | 528568 | 81943.74 | 1.17% |
| 2025-06-24 | 15.09 | 15.48 | 0.42 | 2.79% | 15.03 | 15.50 | 525527 | 80537.70 | 1.17% |
| 2025-06-23 | 15.04 | 15.06 | -0.17 | -1.12% | 14.89 | 15.15 | 416062 | 62500.38 | 0.92% |
| 2025-06-20 | 15.22 | 15.23 | 0.25 | 1.67% | 15.15 | 15.65 | 604134 | 93191.17 | 1.34% |
| 2025-06-19 | 15.38 | 14.98 | -0.41 | -2.66% | 14.97 | 15.45 | 419898 | 63639.97 | 0.93% |
| 2025-06-18 | 15.54 | 15.39 | -0.20 | -1.28% | 15.37 | 15.62 | 312212 | 48312.95 | 0.69% |
| 2025-06-17 | 15.64 | 15.59 | -0.07 | -0.45% | 15.48 | 15.71 | 281624 | 43941.15 | 0.63% |
| 2025-06-16 | 15.78 | 15.66 | -0.27 | -1.69% | 15.56 | 15.88 | 497469 | 77859.55 | 1.10% |
| 2025-06-13 | 15.91 | 15.93 | -0.07 | -0.44% | 15.64 | 15.93 | 563208 | 88854.25 | 1.25% |
| 2025-06-12 | 16.11 | 16.00 | -0.14 | -0.87% | 15.88 | 16.11 | 397146 | 63396.33 | 0.88% |
| 2025-06-11 | 15.95 | 16.14 | 0.18 | 1.13% | 15.93 | 16.45 | 439251 | 71288.66 | 0.98% |
| 2025-06-10 | 16.22 | 15.96 | -0.31 | -1.91% | 15.91 | 16.34 | 388508 | 62473.92 | 0.86% |
| 2025-06-09 | 16.04 | 16.27 | 0.18 | 1.12% | 15.95 | 16.33 | 355722 | 57638.03 | 0.79% |
| 2025-06-06 | 16.28 | 16.09 | -0.14 | -0.86% | 16.05 | 16.29 | 354489 | 57131.57 | 0.79% |
| 2025-06-05 | 16.30 | 16.23 | -0.08 | -0.49% | 16.17 | 16.34 | 237957 | 38565.25 | 0.53% |
| 2025-06-04 | 16.25 | 16.31 | 0.12 | 0.74% | 16.21 | 16.35 | 223418 | 36340.05 | 0.50% |
| 2025-06-03 | 16.10 | 16.19 | -0.10 | -0.61% | 16.06 | 16.26 | 260564 | 42149.30 | 0.58% |
| 2025-05-30 | 16.89 | 16.29 | -0.71 | -4.18% | 16.20 | 16.93 | 565986 | 93038.78 | 1.26% |
| 2025-05-29 | 16.92 | 17.00 | 0.12 | 0.71% | 16.84 | 17.05 | 201304 | 34180.49 | 0.45% |
| 2025-05-28 | 16.98 | 16.88 | -0.07 | -0.41% | 16.84 | 17.04 | 161928 | 27371.95 | 0.36% |
| 2025-05-27 | 17.07 | 16.95 | -0.18 | -1.05% | 16.89 | 17.13 | 183970 | 31231.58 | 0.41% |
| 2025-05-26 | 16.95 | 17.13 | 0.29 | 1.72% | 16.80 | 17.39 | 316285 | 54255.34 | 0.70% |
| 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% |
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。
