| 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 | 6.59 | 6.61 | 0.05 | 0.76% | 6.56 | 6.64 | 241140 | 15922.40 | 0.77% |
| 2026-02-02 | 6.78 | 6.56 | -0.23 | -3.39% | 6.55 | 6.78 | 477198 | 31736.88 | 1.52% |
| 2026-01-30 | 6.70 | 6.79 | 0.09 | 1.34% | 6.66 | 6.80 | 607486 | 40958.93 | 1.93% |
| 2026-01-29 | 6.67 | 6.70 | 0.03 | 0.45% | 6.63 | 6.72 | 316283 | 21095.58 | 1.01% |
| 2026-01-28 | 6.56 | 6.67 | 0.10 | 1.52% | 6.55 | 6.75 | 417255 | 27863.15 | 1.33% |
| 2026-01-27 | 6.70 | 6.57 | -0.14 | -2.09% | 6.55 | 6.74 | 345394 | 22831.62 | 1.10% |
| 2026-01-26 | 6.70 | 6.71 | 0.01 | 0.15% | 6.65 | 6.73 | 338349 | 22624.66 | 1.08% |
| 2026-01-23 | 6.73 | 6.70 | -0.02 | -0.30% | 6.69 | 6.74 | 254109 | 17040.48 | 0.81% |
| 2026-01-22 | 6.67 | 6.72 | 0.05 | 0.75% | 6.67 | 6.72 | 269083 | 18027.50 | 0.86% |
| 2026-01-21 | 6.67 | 6.67 | -0.01 | -0.15% | 6.63 | 6.70 | 253294 | 16862.06 | 0.81% |
| 2026-01-20 | 6.59 | 6.68 | 0.10 | 1.52% | 6.57 | 6.69 | 476918 | 31742.85 | 1.52% |
| 2026-01-19 | 6.59 | 6.58 | -0.01 | -0.15% | 6.53 | 6.61 | 278085 | 18273.55 | 0.88% |
| 2026-01-16 | 6.57 | 6.59 | 0.03 | 0.46% | 6.56 | 6.70 | 375910 | 24891.17 | 1.20% |
| 2026-01-15 | 6.61 | 6.56 | -0.07 | -1.06% | 6.55 | 6.64 | 297104 | 19570.86 | 0.94% |
| 2026-01-14 | 6.68 | 6.63 | -0.05 | -0.75% | 6.60 | 6.72 | 505904 | 33637.48 | 1.61% |
| 2026-01-13 | 6.55 | 6.68 | 0.15 | 2.30% | 6.50 | 6.83 | 794668 | 52862.19 | 2.53% |
| 2026-01-12 | 6.53 | 6.53 | 0.00 | 0.00% | 6.49 | 6.54 | 317580 | 20686.23 | 1.01% |
| 2026-01-09 | 6.51 | 6.53 | 0.02 | 0.31% | 6.48 | 6.53 | 251589 | 16375.41 | 0.80% |
| 2026-01-08 | 6.53 | 6.51 | -0.03 | -0.46% | 6.51 | 6.58 | 210588 | 13756.03 | 0.67% |
| 2026-01-07 | 6.51 | 6.54 | 0.04 | 0.62% | 6.49 | 6.60 | 289907 | 18949.38 | 0.92% |
| 2026-01-06 | 6.47 | 6.50 | 0.03 | 0.46% | 6.46 | 6.51 | 257515 | 16708.58 | 0.82% |
| 2026-01-05 | 6.50 | 6.47 | -0.02 | -0.31% | 6.44 | 6.51 | 286342 | 18533.81 | 0.91% |
| 2025-12-31 | 6.56 | 6.49 | -0.05 | -0.76% | 6.47 | 6.59 | 330978 | 21598.55 | 1.05% |
| 2025-12-30 | 6.59 | 6.54 | -0.05 | -0.76% | 6.53 | 6.60 | 218687 | 14365.24 | 0.70% |
| 2025-12-29 | 6.62 | 6.59 | -0.04 | -0.60% | 6.58 | 6.64 | 229979 | 15205.77 | 0.73% |
| 2025-12-26 | 6.57 | 6.63 | 0.06 | 0.91% | 6.54 | 6.64 | 321531 | 21240.01 | 1.02% |
| 2025-12-25 | 6.55 | 6.57 | 0.02 | 0.31% | 6.53 | 6.60 | 232212 | 15273.10 | 0.74% |
| 2025-12-24 | 6.48 | 6.55 | 0.08 | 1.24% | 6.45 | 6.56 | 323577 | 21112.65 | 1.03% |
| 2025-12-23 | 6.46 | 6.47 | -0.01 | -0.15% | 6.45 | 6.52 | 194569 | 12614.29 | 0.62% |
| 2025-12-22 | 6.46 | 6.48 | 0.00 | 0.00% | 6.42 | 6.50 | 250041 | 16142.20 | 0.80% |
| 2025-12-19 | 6.39 | 6.48 | 0.09 | 1.41% | 6.38 | 6.48 | 259557 | 16759.19 | 0.83% |
| 2025-12-18 | 6.38 | 6.39 | -0.01 | -0.16% | 6.36 | 6.43 | 187902 | 12030.31 | 0.60% |
| 2025-12-17 | 6.26 | 6.40 | 0.12 | 1.91% | 6.24 | 6.41 | 309755 | 19585.19 | 0.99% |
| 2025-12-16 | 6.27 | 6.28 | 0.01 | 0.16% | 6.25 | 6.30 | 202636 | 12712.70 | 0.64% |
| 2025-12-15 | 6.33 | 6.27 | -0.07 | -1.10% | 6.27 | 6.41 | 343666 | 21741.62 | 1.09% |
| 2025-12-12 | 6.39 | 6.34 | 0.03 | 0.48% | 6.32 | 6.48 | 618621 | 39503.80 | 1.97% |
| 2025-12-11 | 6.35 | 6.31 | -0.02 | -0.32% | 6.28 | 6.37 | 256911 | 16242.39 | 0.82% |
| 2025-12-10 | 6.31 | 6.33 | 0.02 | 0.32% | 6.26 | 6.36 | 226810 | 14334.64 | 0.72% |
| 2025-12-09 | 6.40 | 6.31 | -0.07 | -1.10% | 6.31 | 6.41 | 156151 | 9904.47 | 0.50% |
| 2025-12-08 | 6.44 | 6.38 | -0.05 | -0.78% | 6.37 | 6.46 | 185178 | 11857.22 | 0.59% |
| 2025-12-05 | 6.41 | 6.43 | 0.02 | 0.31% | 6.38 | 6.44 | 148396 | 9515.21 | 0.47% |
| 2025-12-04 | 6.38 | 6.41 | 0.03 | 0.47% | 6.33 | 6.41 | 135900 | 8668.05 | 0.43% |
| 2025-12-03 | 6.40 | 6.38 | -0.04 | -0.62% | 6.37 | 6.43 | 136777 | 8755.47 | 0.44% |
| 2025-12-02 | 6.40 | 6.42 | 0.00 | 0.00% | 6.36 | 6.44 | 132460 | 8486.45 | 0.42% |
| 2025-12-01 | 6.34 | 6.42 | 0.10 | 1.58% | 6.32 | 6.42 | 214480 | 13689.82 | 0.68% |
| 2025-11-28 | 6.25 | 6.32 | 0.06 | 0.96% | 6.24 | 6.34 | 160523 | 10102.31 | 0.51% |
| 2025-11-27 | 6.27 | 6.26 | -0.01 | -0.16% | 6.23 | 6.29 | 125081 | 7837.76 | 0.40% |
| 2025-11-26 | 6.31 | 6.27 | -0.03 | -0.48% | 6.27 | 6.32 | 168499 | 10609.67 | 0.54% |
| 2025-11-25 | 6.28 | 6.30 | 0.02 | 0.32% | 6.27 | 6.33 | 158466 | 9999.40 | 0.50% |
| 2025-11-24 | 6.26 | 6.28 | 0.02 | 0.32% | 6.26 | 6.32 | 178885 | 11254.30 | 0.57% |
| 2025-11-21 | 6.43 | 6.26 | -0.18 | -2.80% | 6.25 | 6.45 | 357012 | 22625.82 | 1.14% |
| 2025-11-20 | 6.42 | 6.44 | 0.00 | 0.00% | 6.42 | 6.49 | 163212 | 10530.71 | 0.52% |
| 2025-11-19 | 6.49 | 6.44 | -0.04 | -0.62% | 6.43 | 6.51 | 191283 | 12346.86 | 0.61% |
| 2025-11-18 | 6.57 | 6.48 | -0.10 | -1.52% | 6.46 | 6.58 | 324710 | 21122.23 | 1.03% |
| 2025-11-17 | 6.61 | 6.58 | -0.05 | -0.75% | 6.56 | 6.62 | 243916 | 16062.58 | 0.78% |
| 2025-11-14 | 6.64 | 6.63 | -0.01 | -0.15% | 6.62 | 6.66 | 234645 | 15595.99 | 0.75% |
| 2025-11-13 | 6.62 | 6.64 | 0.02 | 0.30% | 6.59 | 6.64 | 215995 | 14308.68 | 0.69% |
| 2025-11-12 | 6.66 | 6.62 | -0.05 | -0.75% | 6.59 | 6.68 | 260233 | 17263.22 | 0.83% |
| 2025-11-11 | 6.71 | 6.67 | -0.02 | -0.30% | 6.66 | 6.71 | 250492 | 16745.17 | 0.80% |
| 2025-11-10 | 6.67 | 6.69 | 0.02 | 0.30% | 6.65 | 6.69 | 280758 | 18719.68 | 0.89% |
| 2025-11-07 | 6.66 | 6.67 | 0.01 | 0.15% | 6.65 | 6.69 | 273107 | 18230.46 | 0.87% |
| 2025-11-06 | 6.71 | 6.66 | -0.03 | -0.45% | 6.65 | 6.71 | 350924 | 23398.30 | 1.12% |
| 2025-11-05 | 6.67 | 6.69 | 0.00 | 0.00% | 6.64 | 6.73 | 324293 | 21679.83 | 1.03% |
| 2025-11-04 | 6.73 | 6.69 | -0.03 | -0.45% | 6.67 | 6.75 | 276926 | 18567.43 | 0.88% |
| 2025-11-03 | 6.57 | 6.72 | 0.12 | 1.82% | 6.56 | 6.77 | 546696 | 36588.78 | 1.74% |
| 2025-10-31 | 6.60 | 6.60 | -0.05 | -0.75% | 6.56 | 6.61 | 438442 | 28853.20 | 1.39% |
| 2025-10-30 | 6.72 | 6.65 | -0.07 | -1.04% | 6.63 | 6.73 | 433531 | 28932.46 | 1.38% |
| 2025-10-29 | 6.70 | 6.72 | -0.01 | -0.15% | 6.69 | 6.76 | 371808 | 25003.83 | 1.18% |
| 2025-10-28 | 6.75 | 6.73 | -0.04 | -0.59% | 6.68 | 6.79 | 561433 | 37774.26 | 1.79% |
| 2025-10-27 | 6.82 | 6.77 | -0.04 | -0.59% | 6.71 | 6.86 | 685420 | 46416.45 | 2.18% |
| 2025-10-24 | 7.00 | 6.81 | -0.25 | -3.54% | 6.80 | 7.02 | 1053391 | 72103.56 | 3.35% |
| 2025-10-23 | 6.85 | 7.14 | 0.19 | 2.73% | 6.78 | 7.19 | 1540704 | 107280.41 | 4.90% |
| 2025-10-22 | 7.01 | 6.95 | -0.05 | -0.71% | 6.90 | 7.34 | 2276960 | 162042.89 | 7.24% |
| 2025-10-21 | 6.71 | 7.00 | 0.42 | 6.38% | 6.71 | 7.06 | 1724860 | 118936.27 | 5.49% |
| 2025-10-20 | 6.50 | 6.58 | 0.10 | 1.54% | 6.47 | 6.60 | 330308 | 21538.20 | 1.05% |
| 2025-10-17 | 6.52 | 6.48 | -0.03 | -0.46% | 6.47 | 6.56 | 276914 | 18048.51 | 0.88% |
| 2025-10-16 | 6.61 | 6.51 | -0.07 | -1.06% | 6.50 | 6.61 | 241273 | 15765.78 | 0.77% |
| 2025-10-15 | 6.53 | 6.58 | 0.05 | 0.77% | 6.51 | 6.60 | 301057 | 19766.78 | 0.96% |
| 2025-10-14 | 6.51 | 6.53 | 0.02 | 0.31% | 6.50 | 6.58 | 341606 | 22345.44 | 1.09% |
| 2025-10-13 | 6.40 | 6.51 | -0.04 | -0.61% | 6.39 | 6.53 | 399010 | 25736.08 | 1.27% |
隧道股份(600820)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。
