| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 7.67 | 7.81 | 0.14 | 1.83% | 7.62 | 7.83 | 188598 | 14640.67 | 0.96% |
| 2025-05-28 | 7.72 | 7.67 | -0.04 | -0.52% | 7.65 | 7.74 | 72372 | 5563.09 | 0.37% |
| 2025-05-27 | 7.65 | 7.71 | 0.05 | 0.65% | 7.61 | 7.74 | 125257 | 9642.29 | 0.64% |
| 2025-05-26 | 7.70 | 7.66 | -0.06 | -0.78% | 7.59 | 7.74 | 144399 | 11037.37 | 0.74% |
| 2025-05-23 | 7.85 | 7.72 | 0.08 | 1.05% | 7.71 | 7.90 | 271426 | 21119.02 | 1.39% |
| 2025-05-22 | 7.67 | 7.64 | -0.03 | -0.39% | 7.60 | 7.75 | 98796 | 7561.84 | 0.50% |
| 2025-05-21 | 7.70 | 7.67 | -0.05 | -0.65% | 7.65 | 7.77 | 126512 | 9746.51 | 0.65% |
| 2025-05-20 | 7.71 | 7.72 | -0.01 | -0.13% | 7.70 | 7.79 | 103567 | 8004.66 | 0.53% |
| 2025-05-19 | 7.64 | 7.73 | 0.11 | 1.44% | 7.58 | 7.74 | 131447 | 10088.40 | 0.67% |
| 2025-05-16 | 7.62 | 7.62 | 0.02 | 0.26% | 7.57 | 7.65 | 110942 | 8448.14 | 0.57% |
| 2025-05-15 | 7.55 | 7.60 | 0.08 | 1.06% | 7.53 | 7.65 | 167331 | 12721.44 | 0.85% |
| 2025-05-14 | 7.48 | 7.52 | 0.03 | 0.40% | 7.44 | 7.54 | 99888 | 7477.31 | 0.51% |
| 2025-05-13 | 7.45 | 7.49 | 0.09 | 1.22% | 7.40 | 7.50 | 134744 | 10045.08 | 0.69% |
| 2025-05-12 | 7.42 | 7.40 | 0.00 | 0.00% | 7.36 | 7.45 | 108992 | 8057.22 | 0.56% |
| 2025-05-09 | 7.43 | 7.40 | -0.02 | -0.27% | 7.40 | 7.46 | 88544 | 6574.08 | 0.45% |
| 2025-05-08 | 7.36 | 7.42 | 0.05 | 0.68% | 7.34 | 7.55 | 130693 | 9724.83 | 0.67% |
| 2025-05-07 | 7.46 | 7.37 | -0.04 | -0.54% | 7.33 | 7.49 | 129358 | 9539.02 | 0.66% |
| 2025-05-06 | 7.26 | 7.41 | 0.18 | 2.49% | 7.24 | 7.42 | 191150 | 14046.94 | 0.98% |
| 2025-04-30 | 7.43 | 7.23 | -0.28 | -3.73% | 7.22 | 7.49 | 294859 | 21492.89 | 1.51% |
| 2025-04-29 | 7.35 | 7.51 | 0.09 | 1.21% | 7.35 | 7.52 | 104777 | 7821.07 | 0.53% |
| 2025-04-28 | 7.41 | 7.42 | -0.10 | -1.33% | 7.33 | 7.50 | 174383 | 12926.77 | 0.89% |
| 2025-04-25 | 7.46 | 7.52 | 0.17 | 2.31% | 7.45 | 7.63 | 209004 | 15727.78 | 1.07% |
| 2025-04-24 | 7.34 | 7.35 | 0.02 | 0.27% | 7.31 | 7.41 | 71761 | 5279.43 | 0.37% |
| 2025-04-23 | 7.40 | 7.33 | -0.06 | -0.81% | 7.32 | 7.44 | 89920 | 6608.54 | 0.46% |
| 2025-04-22 | 7.29 | 7.39 | 0.10 | 1.37% | 7.26 | 7.44 | 140174 | 10314.83 | 0.72% |
| 2025-04-21 | 7.25 | 7.29 | 0.02 | 0.28% | 7.23 | 7.33 | 67604 | 4937.48 | 0.35% |
| 2025-04-18 | 7.30 | 7.27 | 0.00 | 0.00% | 7.24 | 7.39 | 88788 | 6485.36 | 0.45% |
| 2025-04-17 | 7.26 | 7.27 | -0.02 | -0.27% | 7.23 | 7.30 | 67422 | 4904.64 | 0.34% |
| 2025-04-16 | 7.31 | 7.29 | -0.04 | -0.55% | 7.18 | 7.33 | 113982 | 8265.17 | 0.58% |
| 2025-04-15 | 7.37 | 7.33 | -0.03 | -0.41% | 7.30 | 7.39 | 80520 | 5897.88 | 0.41% |
| 2025-04-14 | 7.29 | 7.36 | 0.08 | 1.10% | 7.29 | 7.43 | 121408 | 8937.45 | 0.62% |
| 2025-04-11 | 7.26 | 7.28 | 0.01 | 0.14% | 7.21 | 7.31 | 119819 | 8708.12 | 0.61% |
| 2025-04-10 | 7.35 | 7.27 | -0.01 | -0.14% | 7.26 | 7.39 | 161778 | 11836.68 | 0.83% |
| 2025-04-09 | 7.25 | 7.28 | -0.03 | -0.41% | 7.04 | 7.33 | 192335 | 13880.81 | 0.98% |
| 2025-04-08 | 7.15 | 7.31 | 0.25 | 3.54% | 7.12 | 7.36 | 213290 | 15517.16 | 1.09% |
| 2025-04-07 | 7.60 | 7.06 | -0.72 | -9.25% | 7.00 | 7.65 | 325844 | 23773.86 | 1.66% |
| 2025-04-03 | 7.73 | 7.78 | 0.03 | 0.39% | 7.71 | 7.84 | 113834 | 8857.59 | 0.58% |
| 2025-04-02 | 7.81 | 7.75 | -0.05 | -0.64% | 7.73 | 7.82 | 119693 | 9296.20 | 0.61% |
| 2025-04-01 | 7.56 | 7.80 | 0.23 | 3.04% | 7.56 | 7.88 | 274710 | 21358.55 | 1.40% |
| 2025-03-31 | 7.72 | 7.57 | -0.16 | -2.07% | 7.52 | 7.73 | 171126 | 12998.33 | 0.87% |
| 2025-03-28 | 7.70 | 7.73 | 0.01 | 0.13% | 7.69 | 7.84 | 209217 | 16263.11 | 1.07% |
| 2025-03-27 | 7.65 | 7.72 | 0.05 | 0.65% | 7.58 | 7.74 | 153891 | 11815.55 | 0.79% |
| 2025-03-26 | 7.66 | 7.67 | 0.02 | 0.26% | 7.61 | 7.73 | 135813 | 10422.51 | 0.69% |
| 2025-03-25 | 7.51 | 7.65 | 0.15 | 2.00% | 7.47 | 7.65 | 155202 | 11760.85 | 0.79% |
| 2025-03-24 | 7.55 | 7.50 | -0.05 | -0.66% | 7.44 | 7.56 | 112545 | 8440.11 | 0.57% |
| 2025-03-21 | 7.61 | 7.55 | -0.03 | -0.40% | 7.51 | 7.65 | 122742 | 9300.16 | 0.63% |
| 2025-03-20 | 7.65 | 7.58 | -0.07 | -0.92% | 7.57 | 7.67 | 100944 | 7675.11 | 0.52% |
| 2025-03-19 | 7.61 | 7.65 | 0.05 | 0.66% | 7.60 | 7.70 | 150551 | 11518.34 | 0.77% |
| 2025-03-18 | 7.60 | 7.60 | 0.02 | 0.26% | 7.55 | 7.65 | 92759 | 7054.67 | 0.47% |
| 2025-03-17 | 7.61 | 7.58 | -0.01 | -0.13% | 7.57 | 7.63 | 126272 | 9591.54 | 0.64% |
| 2025-03-14 | 7.51 | 7.59 | 0.08 | 1.07% | 7.48 | 7.59 | 165628 | 12524.56 | 0.85% |
| 2025-03-13 | 7.57 | 7.51 | -0.05 | -0.66% | 7.46 | 7.57 | 124277 | 9319.64 | 0.63% |
| 2025-03-12 | 7.60 | 7.56 | -0.02 | -0.26% | 7.53 | 7.62 | 96584 | 7301.68 | 0.49% |
| 2025-03-11 | 7.51 | 7.58 | 0.02 | 0.26% | 7.47 | 7.60 | 117236 | 8858.52 | 0.60% |
| 2025-03-10 | 7.52 | 7.56 | 0.04 | 0.53% | 7.50 | 7.60 | 97361 | 7344.90 | 0.50% |
| 2025-03-07 | 7.56 | 7.52 | -0.05 | -0.66% | 7.51 | 7.59 | 89515 | 6753.46 | 0.46% |
| 2025-03-06 | 7.53 | 7.57 | 0.05 | 0.66% | 7.53 | 7.60 | 109140 | 8262.09 | 0.56% |
| 2025-03-05 | 7.61 | 7.52 | -0.09 | -1.18% | 7.50 | 7.61 | 114068 | 8583.96 | 0.58% |
| 2025-03-04 | 7.56 | 7.61 | 0.05 | 0.66% | 7.53 | 7.64 | 86344 | 6559.83 | 0.44% |
| 2025-03-03 | 7.45 | 7.56 | 0.11 | 1.48% | 7.45 | 7.67 | 176876 | 13424.21 | 0.90% |
| 2025-02-28 | 7.55 | 7.45 | -0.13 | -1.72% | 7.44 | 7.61 | 170413 | 12797.29 | 0.87% |
| 2025-02-27 | 7.61 | 7.58 | -0.07 | -0.92% | 7.52 | 7.67 | 134704 | 10217.78 | 0.69% |
| 2025-02-26 | 7.55 | 7.65 | 0.10 | 1.32% | 7.55 | 7.67 | 118601 | 9018.98 | 0.61% |
| 2025-02-25 | 7.56 | 7.55 | -0.05 | -0.66% | 7.52 | 7.60 | 98469 | 7444.47 | 0.50% |
| 2025-02-24 | 7.65 | 7.60 | -0.05 | -0.65% | 7.59 | 7.68 | 156777 | 11945.00 | 0.80% |
| 2025-02-21 | 7.70 | 7.65 | -0.06 | -0.78% | 7.61 | 7.78 | 161514 | 12365.35 | 0.82% |
| 2025-02-20 | 7.65 | 7.71 | 0.05 | 0.65% | 7.63 | 7.80 | 162289 | 12534.47 | 0.83% |
| 2025-02-19 | 7.64 | 7.66 | -0.02 | -0.26% | 7.61 | 7.73 | 109023 | 8346.37 | 0.56% |
| 2025-02-18 | 7.76 | 7.68 | -0.11 | -1.41% | 7.65 | 7.84 | 139489 | 10799.96 | 0.71% |
| 2025-02-17 | 7.91 | 7.79 | -0.08 | -1.02% | 7.75 | 7.93 | 150489 | 11765.64 | 0.77% |
| 2025-02-14 | 7.73 | 7.87 | 0.11 | 1.42% | 7.73 | 7.90 | 161043 | 12631.81 | 0.82% |
| 2025-02-13 | 7.72 | 7.76 | 0.00 | 0.00% | 7.72 | 7.80 | 133599 | 10379.15 | 0.68% |
| 2025-02-12 | 7.77 | 7.76 | 0.04 | 0.52% | 7.68 | 7.81 | 119425 | 9236.97 | 0.61% |
| 2025-02-11 | 7.86 | 7.72 | -0.12 | -1.53% | 7.69 | 7.88 | 117040 | 9050.55 | 0.60% |
| 2025-02-10 | 7.72 | 7.84 | 0.12 | 1.55% | 7.70 | 7.88 | 175898 | 13724.93 | 0.90% |
| 2025-02-07 | 7.71 | 7.72 | -0.03 | -0.39% | 7.67 | 7.82 | 177014 | 13741.11 | 0.90% |
| 2025-02-06 | 7.67 | 7.75 | 0.08 | 1.04% | 7.60 | 7.76 | 100147 | 7709.65 | 0.51% |
| 2025-02-05 | 7.75 | 7.67 | -0.02 | -0.26% | 7.64 | 7.76 | 87667 | 6741.44 | 0.45% |
| 2025-01-27 | 7.73 | 7.69 | -0.03 | -0.39% | 7.66 | 7.81 | 93095 | 7202.29 | 0.48% |
| 2025-01-24 | 7.71 | 7.72 | 0.01 | 0.13% | 7.66 | 7.75 | 90482 | 6975.48 | 0.46% |
通化东宝(600867)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。
