| 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 | 8.29 | 8.39 | 0.10 | 1.21% | 8.28 | 8.53 | 257049 | 21686.52 | 1.31% |
| 2025-07-31 | 8.35 | 8.29 | -0.10 | -1.19% | 8.25 | 8.43 | 224291 | 18693.46 | 1.15% |
| 2025-07-30 | 8.34 | 8.39 | 0.00 | 0.00% | 8.31 | 8.53 | 280628 | 23713.61 | 1.43% |
| 2025-07-29 | 8.26 | 8.39 | 0.16 | 1.94% | 8.19 | 8.42 | 273502 | 22777.13 | 1.40% |
| 2025-07-28 | 8.22 | 8.23 | -0.02 | -0.24% | 8.21 | 8.30 | 152890 | 12602.15 | 0.78% |
| 2025-07-25 | 8.27 | 8.25 | -0.02 | -0.24% | 8.22 | 8.35 | 190933 | 15818.92 | 0.97% |
| 2025-07-24 | 8.19 | 8.27 | 0.09 | 1.10% | 8.17 | 8.28 | 177745 | 14628.18 | 0.91% |
| 2025-07-23 | 8.30 | 8.18 | -0.14 | -1.68% | 8.18 | 8.34 | 189312 | 15645.14 | 0.97% |
| 2025-07-22 | 8.24 | 8.32 | 0.08 | 0.97% | 8.21 | 8.35 | 240364 | 19976.75 | 1.23% |
| 2025-07-21 | 8.25 | 8.24 | 0.00 | 0.00% | 8.19 | 8.29 | 174196 | 14352.29 | 0.89% |
| 2025-07-18 | 8.20 | 8.24 | 0.05 | 0.61% | 8.14 | 8.24 | 200397 | 16418.37 | 1.02% |
| 2025-07-17 | 8.13 | 8.19 | 0.05 | 0.61% | 8.08 | 8.20 | 181198 | 14784.91 | 0.93% |
| 2025-07-16 | 8.05 | 8.14 | 0.15 | 1.88% | 7.99 | 8.15 | 238069 | 19244.00 | 1.22% |
| 2025-07-15 | 8.01 | 7.99 | 0.04 | 0.50% | 7.89 | 8.08 | 240356 | 19197.77 | 1.23% |
| 2025-07-14 | 7.97 | 7.95 | -0.02 | -0.25% | 7.91 | 8.00 | 114401 | 9098.72 | 0.58% |
| 2025-07-11 | 7.92 | 7.97 | 0.05 | 0.63% | 7.91 | 8.02 | 135332 | 10777.00 | 0.69% |
| 2025-07-10 | 7.88 | 7.92 | 0.04 | 0.51% | 7.85 | 7.95 | 122507 | 9699.85 | 0.63% |
| 2025-07-09 | 7.86 | 7.88 | 0.02 | 0.25% | 7.83 | 7.93 | 205181 | 16156.31 | 1.05% |
| 2025-07-08 | 8.05 | 7.86 | -0.22 | -2.72% | 7.80 | 8.15 | 386236 | 30555.05 | 1.97% |
| 2025-07-07 | 8.03 | 8.08 | 0.01 | 0.12% | 8.03 | 8.18 | 127900 | 10349.77 | 0.65% |
| 2025-07-04 | 8.09 | 8.07 | -0.02 | -0.25% | 8.03 | 8.14 | 131963 | 10650.53 | 0.67% |
| 2025-07-03 | 8.06 | 8.09 | -0.01 | -0.12% | 8.05 | 8.16 | 107312 | 8709.38 | 0.55% |
| 2025-07-02 | 8.18 | 8.10 | -0.10 | -1.22% | 8.05 | 8.20 | 139036 | 11260.87 | 0.71% |
| 2025-07-01 | 8.21 | 8.20 | 0.00 | 0.00% | 8.09 | 8.25 | 172118 | 14055.26 | 0.88% |
| 2025-06-30 | 7.99 | 8.20 | 0.20 | 2.50% | 7.90 | 8.22 | 294624 | 23938.97 | 1.50% |
| 2025-06-27 | 8.08 | 8.00 | -0.07 | -0.87% | 7.98 | 8.11 | 191843 | 15393.63 | 0.98% |
| 2025-06-26 | 7.85 | 8.07 | 0.23 | 2.93% | 7.82 | 8.14 | 378360 | 30401.15 | 1.93% |
| 2025-06-25 | 7.60 | 7.84 | 0.28 | 3.70% | 7.56 | 7.91 | 280800 | 21719.46 | 1.43% |
| 2025-06-24 | 7.72 | 7.81 | 0.11 | 1.43% | 7.70 | 7.82 | 146108 | 11346.38 | 0.75% |
| 2025-06-23 | 7.63 | 7.70 | 0.04 | 0.52% | 7.61 | 7.74 | 108799 | 8342.95 | 0.56% |
| 2025-06-20 | 7.70 | 7.66 | -0.02 | -0.26% | 7.66 | 7.73 | 91424 | 7024.13 | 0.47% |
| 2025-06-19 | 7.74 | 7.68 | -0.06 | -0.78% | 7.64 | 7.76 | 121620 | 9351.97 | 0.62% |
| 2025-06-18 | 7.84 | 7.74 | -0.11 | -1.40% | 7.72 | 7.86 | 181025 | 14039.15 | 0.92% |
| 2025-06-17 | 7.91 | 7.85 | -0.02 | -0.25% | 7.82 | 7.96 | 182904 | 14386.14 | 0.93% |
| 2025-06-16 | 7.96 | 7.87 | -0.12 | -1.50% | 7.84 | 8.02 | 197146 | 15555.46 | 1.01% |
| 2025-06-13 | 8.09 | 7.99 | -0.12 | -1.48% | 7.95 | 8.16 | 296967 | 23812.26 | 1.52% |
| 2025-06-12 | 8.08 | 8.11 | 0.03 | 0.37% | 8.05 | 8.13 | 149250 | 12065.22 | 0.76% |
| 2025-06-11 | 8.10 | 8.08 | -0.01 | -0.12% | 8.04 | 8.16 | 153176 | 12413.42 | 0.78% |
| 2025-06-10 | 8.10 | 8.09 | 0.01 | 0.12% | 7.98 | 8.19 | 279732 | 22651.68 | 1.43% |
| 2025-06-09 | 7.73 | 8.08 | 0.35 | 4.53% | 7.73 | 8.16 | 355211 | 28419.53 | 1.81% |
| 2025-06-06 | 7.74 | 7.73 | 0.00 | 0.00% | 7.71 | 7.78 | 87897 | 6790.02 | 0.45% |
| 2025-06-05 | 7.84 | 7.73 | -0.10 | -1.28% | 7.70 | 7.86 | 154298 | 11966.45 | 0.79% |
| 2025-06-04 | 7.89 | 7.83 | -0.05 | -0.63% | 7.80 | 7.92 | 121523 | 9524.50 | 0.62% |
| 2025-06-03 | 7.75 | 7.88 | 0.07 | 0.90% | 7.74 | 7.90 | 201433 | 15802.48 | 1.03% |
| 2025-05-30 | 7.81 | 7.81 | 0.00 | 0.00% | 7.78 | 7.89 | 135107 | 10575.31 | 0.69% |
| 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% |
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。
