| 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 | 8.61 | 8.67 | 0.10 | 1.17% | 8.56 | 8.77 | 319508 | 27611.94 | 1.63% |
| 2026-02-02 | 9.05 | 8.57 | -0.48 | -5.30% | 8.54 | 9.05 | 671202 | 58504.05 | 3.43% |
| 2026-01-30 | 8.86 | 9.05 | 0.23 | 2.61% | 8.86 | 9.24 | 738528 | 66937.29 | 3.77% |
| 2026-01-29 | 8.99 | 8.82 | -0.17 | -1.89% | 8.76 | 9.04 | 434129 | 38329.83 | 2.22% |
| 2026-01-28 | 9.15 | 8.99 | -0.10 | -1.10% | 8.94 | 9.25 | 566018 | 51224.17 | 2.89% |
| 2026-01-27 | 9.30 | 9.09 | 0.01 | 0.11% | 9.02 | 9.45 | 1015187 | 93135.79 | 5.18% |
| 2026-01-26 | 8.91 | 9.08 | 0.18 | 2.02% | 8.85 | 9.13 | 487795 | 43958.17 | 2.49% |
| 2026-01-23 | 8.82 | 8.90 | 0.07 | 0.79% | 8.80 | 8.99 | 288046 | 25668.18 | 1.47% |
| 2026-01-22 | 8.81 | 8.83 | 0.03 | 0.34% | 8.74 | 8.84 | 196946 | 17331.92 | 1.01% |
| 2026-01-21 | 8.78 | 8.80 | -0.01 | -0.11% | 8.69 | 8.85 | 267240 | 23465.37 | 1.36% |
| 2026-01-20 | 8.64 | 8.81 | 0.19 | 2.20% | 8.63 | 8.85 | 318958 | 27965.67 | 1.63% |
| 2026-01-19 | 8.52 | 8.62 | 0.12 | 1.41% | 8.50 | 8.65 | 202529 | 17407.15 | 1.03% |
| 2026-01-16 | 8.57 | 8.50 | -0.06 | -0.70% | 8.48 | 8.59 | 165078 | 14062.01 | 0.84% |
| 2026-01-15 | 8.51 | 8.56 | 0.04 | 0.47% | 8.46 | 8.60 | 158485 | 13540.63 | 0.81% |
| 2026-01-14 | 8.60 | 8.52 | -0.08 | -0.93% | 8.44 | 8.70 | 311436 | 26781.96 | 1.59% |
| 2026-01-13 | 8.55 | 8.60 | 0.07 | 0.82% | 8.54 | 8.74 | 318652 | 27567.04 | 1.63% |
| 2026-01-12 | 8.49 | 8.53 | 0.02 | 0.24% | 8.46 | 8.54 | 250132 | 21248.44 | 1.28% |
| 2026-01-09 | 8.44 | 8.51 | 0.06 | 0.71% | 8.39 | 8.51 | 218292 | 18457.69 | 1.11% |
| 2026-01-08 | 8.46 | 8.45 | 0.02 | 0.24% | 8.39 | 8.54 | 181792 | 15386.03 | 0.93% |
| 2026-01-07 | 8.41 | 8.43 | 0.02 | 0.24% | 8.39 | 8.52 | 212669 | 17978.13 | 1.09% |
| 2026-01-06 | 8.42 | 8.41 | 0.03 | 0.36% | 8.34 | 8.42 | 193654 | 16230.36 | 0.99% |
| 2026-01-05 | 8.17 | 8.38 | 0.21 | 2.57% | 8.15 | 8.38 | 269511 | 22397.05 | 1.38% |
| 2025-12-31 | 8.19 | 8.17 | -0.05 | -0.61% | 8.16 | 8.25 | 152168 | 12469.45 | 0.78% |
| 2025-12-30 | 8.20 | 8.22 | 0.01 | 0.12% | 8.13 | 8.25 | 141641 | 11609.56 | 0.72% |
| 2025-12-29 | 8.37 | 8.21 | -0.12 | -1.44% | 8.21 | 8.37 | 172881 | 14282.50 | 0.88% |
| 2025-12-26 | 8.36 | 8.33 | -0.02 | -0.24% | 8.29 | 8.38 | 130911 | 10917.96 | 0.67% |
| 2025-12-25 | 8.33 | 8.35 | 0.02 | 0.24% | 8.26 | 8.37 | 141591 | 11768.21 | 0.72% |
| 2025-12-24 | 8.37 | 8.33 | -0.02 | -0.24% | 8.27 | 8.38 | 120795 | 10045.88 | 0.62% |
| 2025-12-23 | 8.42 | 8.35 | -0.05 | -0.60% | 8.33 | 8.44 | 118231 | 9902.34 | 0.60% |
| 2025-12-22 | 8.44 | 8.40 | -0.03 | -0.36% | 8.38 | 8.45 | 155563 | 13077.96 | 0.79% |
| 2025-12-19 | 8.38 | 8.43 | 0.09 | 1.08% | 8.31 | 8.46 | 132306 | 11135.48 | 0.68% |
| 2025-12-18 | 8.46 | 8.34 | -0.13 | -1.53% | 8.34 | 8.46 | 168584 | 14139.66 | 0.86% |
| 2025-12-17 | 8.42 | 8.47 | 0.05 | 0.59% | 8.37 | 8.49 | 152339 | 12843.22 | 0.78% |
| 2025-12-16 | 8.61 | 8.42 | -0.21 | -2.43% | 8.40 | 8.65 | 245188 | 20780.28 | 1.25% |
| 2025-12-15 | 8.85 | 8.63 | -0.23 | -2.60% | 8.57 | 8.90 | 352925 | 30648.17 | 1.80% |
| 2025-12-12 | 8.79 | 8.86 | 0.03 | 0.34% | 8.67 | 8.92 | 430432 | 37947.00 | 2.20% |
| 2025-12-11 | 8.76 | 8.83 | 0.09 | 1.03% | 8.73 | 8.92 | 225124 | 19889.01 | 1.15% |
| 2025-12-10 | 8.71 | 8.74 | 0.02 | 0.23% | 8.59 | 8.77 | 130388 | 11335.64 | 0.67% |
| 2025-12-09 | 8.77 | 8.72 | -0.04 | -0.46% | 8.71 | 8.79 | 115943 | 10154.00 | 0.59% |
| 2025-12-08 | 8.82 | 8.76 | -0.05 | -0.57% | 8.76 | 8.85 | 150753 | 13239.75 | 0.77% |
| 2025-12-05 | 8.76 | 8.81 | 0.05 | 0.57% | 8.69 | 8.83 | 127179 | 11159.63 | 0.65% |
| 2025-12-04 | 8.80 | 8.76 | -0.06 | -0.68% | 8.69 | 8.84 | 172436 | 15119.83 | 0.88% |
| 2025-12-03 | 8.75 | 8.82 | 0.08 | 0.92% | 8.73 | 8.85 | 179966 | 15847.47 | 0.92% |
| 2025-12-02 | 8.77 | 8.74 | -0.02 | -0.23% | 8.70 | 8.77 | 95375 | 8333.94 | 0.49% |
| 2025-12-01 | 8.83 | 8.76 | -0.03 | -0.34% | 8.69 | 8.83 | 200143 | 17515.38 | 1.02% |
| 2025-11-28 | 8.77 | 8.79 | 0.03 | 0.34% | 8.68 | 8.82 | 132088 | 11584.35 | 0.67% |
| 2025-11-27 | 8.76 | 8.76 | -0.02 | -0.23% | 8.68 | 8.82 | 132600 | 11618.34 | 0.68% |
| 2025-11-26 | 8.66 | 8.78 | 0.18 | 2.09% | 8.66 | 8.93 | 229953 | 20252.58 | 1.17% |
| 2025-11-25 | 8.59 | 8.60 | 0.04 | 0.47% | 8.54 | 8.68 | 140543 | 12106.64 | 0.72% |
| 2025-11-24 | 8.63 | 8.56 | 0.03 | 0.35% | 8.47 | 8.65 | 176303 | 15083.96 | 0.90% |
| 2025-11-21 | 8.73 | 8.53 | -0.28 | -3.18% | 8.53 | 8.86 | 209289 | 18075.69 | 1.07% |
| 2025-11-20 | 8.83 | 8.81 | -0.01 | -0.11% | 8.78 | 8.90 | 137150 | 12117.06 | 0.70% |
| 2025-11-19 | 8.83 | 8.82 | -0.07 | -0.79% | 8.77 | 8.93 | 149453 | 13190.68 | 0.76% |
| 2025-11-18 | 8.99 | 8.89 | -0.13 | -1.44% | 8.83 | 9.05 | 198777 | 17740.86 | 1.01% |
| 2025-11-17 | 9.18 | 9.02 | -0.19 | -2.06% | 8.97 | 9.18 | 251736 | 22757.72 | 1.29% |
| 2025-11-14 | 9.23 | 9.21 | -0.03 | -0.32% | 9.19 | 9.31 | 254613 | 23580.72 | 1.30% |
| 2025-11-13 | 9.30 | 9.24 | 0.00 | 0.00% | 9.19 | 9.30 | 237525 | 21927.37 | 1.21% |
| 2025-11-12 | 9.18 | 9.24 | 0.09 | 0.98% | 9.12 | 9.33 | 338130 | 31208.30 | 1.73% |
| 2025-11-11 | 9.20 | 9.15 | -0.08 | -0.87% | 9.11 | 9.25 | 221461 | 20270.15 | 1.13% |
| 2025-11-10 | 9.14 | 9.23 | 0.09 | 0.98% | 9.03 | 9.25 | 291601 | 26640.58 | 1.49% |
| 2025-11-07 | 9.08 | 9.14 | 0.08 | 0.88% | 9.05 | 9.23 | 272399 | 24922.48 | 1.39% |
| 2025-11-06 | 9.08 | 9.06 | -0.02 | -0.22% | 8.98 | 9.08 | 266981 | 24087.33 | 1.36% |
| 2025-11-05 | 9.00 | 9.08 | -0.04 | -0.44% | 9.00 | 9.14 | 271333 | 24652.87 | 1.39% |
| 2025-11-04 | 9.37 | 9.12 | -0.15 | -1.62% | 9.07 | 9.67 | 562138 | 52095.13 | 2.87% |
| 2025-11-03 | 9.21 | 9.27 | 0.24 | 2.66% | 9.15 | 9.35 | 637900 | 59033.52 | 3.26% |
| 2025-10-31 | 8.84 | 9.03 | 0.23 | 2.61% | 8.82 | 9.12 | 364261 | 32781.48 | 1.86% |
| 2025-10-30 | 9.08 | 8.80 | -0.29 | -3.19% | 8.80 | 9.08 | 396149 | 35183.27 | 2.02% |
| 2025-10-29 | 8.97 | 9.09 | 0.19 | 2.13% | 8.92 | 9.21 | 582365 | 52932.67 | 2.97% |
| 2025-10-28 | 9.03 | 8.90 | -0.07 | -0.78% | 8.55 | 9.03 | 774758 | 68165.97 | 3.96% |
| 2025-10-27 | 8.99 | 8.97 | 0.07 | 0.79% | 8.88 | 9.02 | 278595 | 24968.95 | 1.42% |
| 2025-10-24 | 8.81 | 8.90 | 0.10 | 1.14% | 8.75 | 8.93 | 177887 | 15731.95 | 0.91% |
| 2025-10-23 | 8.80 | 8.80 | 0.01 | 0.11% | 8.71 | 8.87 | 128043 | 11218.55 | 0.65% |
| 2025-10-22 | 8.81 | 8.79 | -0.06 | -0.68% | 8.77 | 8.90 | 127407 | 11236.31 | 0.65% |
| 2025-10-21 | 8.72 | 8.85 | 0.16 | 1.84% | 8.68 | 8.88 | 209047 | 18394.93 | 1.07% |
| 2025-10-20 | 8.87 | 8.69 | -0.11 | -1.25% | 8.65 | 8.89 | 255452 | 22241.28 | 1.30% |
| 2025-10-17 | 8.90 | 8.80 | -0.13 | -1.46% | 8.78 | 8.97 | 223410 | 19819.77 | 1.14% |
| 2025-10-16 | 8.93 | 8.93 | -0.03 | -0.33% | 8.87 | 9.02 | 312518 | 27877.69 | 1.60% |
| 2025-10-15 | 8.57 | 8.96 | 0.39 | 4.55% | 8.51 | 9.04 | 543802 | 47911.30 | 2.78% |
| 2025-10-14 | 8.58 | 8.57 | 0.03 | 0.35% | 8.51 | 8.66 | 205464 | 17631.32 | 1.05% |
| 2025-10-13 | 8.49 | 8.54 | -0.01 | -0.12% | 8.42 | 8.57 | 235974 | 20029.44 | 1.20% |
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。
