| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.68 | 4.63 | -0.05 | -1.07% | 4.62 | 4.73 | 222493 | 10414.82 | 1.41% |
| 2025-05-22 | 4.75 | 4.68 | -0.09 | -1.89% | 4.68 | 4.78 | 239032 | 11268.55 | 1.52% |
| 2025-05-21 | 4.75 | 4.77 | 0.03 | 0.63% | 4.71 | 4.79 | 273068 | 12968.76 | 1.73% |
| 2025-05-20 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.75 | 200281 | 9479.87 | 1.27% |
| 2025-05-19 | 4.70 | 4.74 | 0.06 | 1.28% | 4.64 | 4.74 | 240700 | 11311.33 | 1.53% |
| 2025-05-16 | 4.67 | 4.68 | 0.03 | 0.65% | 4.65 | 4.75 | 197060 | 9265.52 | 1.25% |
| 2025-05-15 | 4.72 | 4.65 | -0.08 | -1.69% | 4.65 | 4.72 | 209202 | 9781.11 | 1.33% |
| 2025-05-14 | 4.71 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 208242 | 9802.68 | 1.32% |
| 2025-05-13 | 4.83 | 4.71 | -0.03 | -0.63% | 4.71 | 4.83 | 257876 | 12250.09 | 1.64% |
| 2025-05-12 | 4.67 | 4.74 | 0.11 | 2.38% | 4.67 | 4.75 | 349487 | 16480.02 | 2.22% |
| 2025-05-09 | 4.70 | 4.63 | -0.08 | -1.70% | 4.62 | 4.71 | 231212 | 10760.22 | 1.47% |
| 2025-05-08 | 4.70 | 4.71 | 0.00 | 0.00% | 4.67 | 4.73 | 310730 | 14614.18 | 1.97% |
| 2025-05-07 | 4.68 | 4.71 | 0.08 | 1.73% | 4.66 | 4.75 | 387403 | 18212.67 | 2.46% |
| 2025-05-06 | 4.58 | 4.63 | 0.08 | 1.76% | 4.58 | 4.65 | 239551 | 11073.47 | 1.52% |
| 2025-04-30 | 4.58 | 4.55 | -0.16 | -3.40% | 4.51 | 4.63 | 341426 | 15624.59 | 2.17% |
| 2025-04-29 | 4.66 | 4.71 | 0.02 | 0.43% | 4.65 | 4.72 | 233615 | 10963.45 | 1.48% |
| 2025-04-28 | 4.63 | 4.69 | 0.05 | 1.08% | 4.55 | 4.76 | 310151 | 14326.81 | 1.97% |
| 2025-04-25 | 4.62 | 4.64 | 0.01 | 0.22% | 4.61 | 4.69 | 211881 | 9872.86 | 1.34% |
| 2025-04-24 | 4.72 | 4.63 | -0.08 | -1.70% | 4.62 | 4.73 | 266352 | 12434.12 | 1.69% |
| 2025-04-23 | 4.66 | 4.71 | 0.08 | 1.73% | 4.66 | 4.73 | 283478 | 13331.63 | 1.80% |
| 2025-04-22 | 4.62 | 4.63 | -0.01 | -0.22% | 4.60 | 4.66 | 207996 | 9624.81 | 1.32% |
| 2025-04-21 | 4.62 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 156312 | 7237.51 | 0.99% |
| 2025-04-18 | 4.60 | 4.61 | 0.00 | 0.00% | 4.51 | 4.66 | 268832 | 12290.96 | 1.70% |
| 2025-04-17 | 4.58 | 4.61 | -0.02 | -0.43% | 4.56 | 4.65 | 177649 | 8208.75 | 1.13% |
| 2025-04-16 | 4.78 | 4.63 | -0.15 | -3.14% | 4.57 | 4.79 | 374593 | 17444.57 | 2.38% |
| 2025-04-15 | 4.76 | 4.78 | 0.06 | 1.27% | 4.68 | 4.82 | 373529 | 17745.71 | 2.37% |
| 2025-04-14 | 4.68 | 4.72 | 0.11 | 2.39% | 4.64 | 4.76 | 322886 | 15173.52 | 2.05% |
| 2025-04-11 | 4.60 | 4.61 | -0.01 | -0.22% | 4.56 | 4.66 | 312479 | 14427.75 | 1.98% |
| 2025-04-10 | 4.76 | 4.62 | 0.03 | 0.65% | 4.62 | 4.79 | 521030 | 24473.53 | 3.30% |
| 2025-04-09 | 4.43 | 4.59 | 0.07 | 1.55% | 4.08 | 4.61 | 601771 | 26256.59 | 3.82% |
| 2025-04-08 | 4.65 | 4.52 | -0.22 | -4.64% | 4.43 | 4.75 | 646652 | 29582.55 | 4.10% |
| 2025-04-07 | 4.75 | 4.74 | -0.53 | -10.06% | 4.74 | 4.90 | 526413 | 25131.97 | 3.34% |
| 2025-04-03 | 5.52 | 5.27 | -0.35 | -6.23% | 5.24 | 5.52 | 976055 | 52372.01 | 6.19% |
| 2025-04-02 | 6.09 | 5.62 | 0.08 | 1.44% | 5.59 | 6.09 | 1445941 | 83432.52 | 9.17% |
| 2025-03-26 | 5.54 | 5.54 | -0.01 | -0.18% | 5.51 | 5.60 | 331976 | 18438.14 | 2.11% |
| 2025-03-25 | 5.59 | 5.55 | -0.04 | -0.72% | 5.48 | 5.65 | 506896 | 28183.47 | 3.21% |
| 2025-03-24 | 5.44 | 5.59 | 0.14 | 2.57% | 5.39 | 5.59 | 692933 | 38191.62 | 4.39% |
| 2025-03-21 | 5.52 | 5.45 | -0.10 | -1.80% | 5.43 | 5.57 | 382230 | 20982.29 | 2.42% |
| 2025-03-20 | 5.46 | 5.55 | 0.07 | 1.28% | 5.45 | 5.60 | 434913 | 24083.73 | 2.76% |
| 2025-03-19 | 5.50 | 5.48 | -0.03 | -0.54% | 5.44 | 5.50 | 227141 | 12404.10 | 1.44% |
| 2025-03-18 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.54 | 350712 | 19262.08 | 2.22% |
| 2025-03-17 | 5.40 | 5.48 | 0.09 | 1.67% | 5.40 | 5.52 | 392943 | 21512.93 | 2.49% |
| 2025-03-14 | 5.32 | 5.39 | 0.07 | 1.32% | 5.26 | 5.39 | 305048 | 16334.04 | 1.93% |
| 2025-03-13 | 5.41 | 5.32 | -0.09 | -1.66% | 5.27 | 5.42 | 311237 | 16580.12 | 1.97% |
| 2025-03-12 | 5.32 | 5.41 | 0.11 | 2.08% | 5.30 | 5.43 | 397448 | 21425.32 | 2.52% |
| 2025-03-11 | 5.29 | 5.30 | -0.02 | -0.38% | 5.24 | 5.31 | 228124 | 12023.20 | 1.45% |
| 2025-03-10 | 5.30 | 5.32 | 0.03 | 0.57% | 5.25 | 5.34 | 230937 | 12227.64 | 1.46% |
| 2025-03-07 | 5.35 | 5.29 | -0.06 | -1.12% | 5.27 | 5.39 | 297836 | 15883.68 | 1.89% |
| 2025-03-06 | 5.33 | 5.35 | 0.04 | 0.75% | 5.32 | 5.39 | 284180 | 15218.97 | 1.80% |
| 2025-03-05 | 5.30 | 5.31 | -0.02 | -0.38% | 5.27 | 5.35 | 229622 | 12166.00 | 1.46% |
| 2025-03-04 | 5.27 | 5.33 | 0.03 | 0.57% | 5.25 | 5.35 | 196410 | 10444.09 | 1.25% |
| 2025-03-03 | 5.32 | 5.30 | -0.02 | -0.38% | 5.27 | 5.43 | 311701 | 16674.45 | 1.98% |
| 2025-02-28 | 5.50 | 5.32 | -0.19 | -3.45% | 5.30 | 5.50 | 406405 | 21899.02 | 2.58% |
| 2025-02-27 | 5.60 | 5.51 | -0.06 | -1.08% | 5.44 | 5.62 | 518692 | 28584.32 | 3.29% |
| 2025-02-26 | 5.44 | 5.57 | 0.13 | 2.39% | 5.43 | 5.59 | 925979 | 51055.58 | 5.87% |
| 2025-02-25 | 5.38 | 5.44 | 0.03 | 0.55% | 5.32 | 5.55 | 432039 | 23573.17 | 2.74% |
| 2025-02-24 | 5.41 | 5.41 | -0.01 | -0.18% | 5.35 | 5.48 | 342055 | 18490.23 | 2.17% |
| 2025-02-21 | 5.33 | 5.42 | 0.07 | 1.31% | 5.32 | 5.49 | 422205 | 22836.80 | 2.68% |
| 2025-02-20 | 5.35 | 5.35 | 0.00 | 0.00% | 5.27 | 5.39 | 318964 | 16969.27 | 2.02% |
| 2025-02-19 | 5.24 | 5.35 | 0.08 | 1.52% | 5.22 | 5.37 | 286710 | 15207.13 | 1.82% |
| 2025-02-18 | 5.42 | 5.27 | -0.17 | -3.13% | 5.23 | 5.42 | 426831 | 22750.70 | 2.71% |
| 2025-02-17 | 5.49 | 5.44 | -0.06 | -1.09% | 5.38 | 5.50 | 419717 | 22785.22 | 2.66% |
| 2025-02-14 | 5.48 | 5.50 | 0.01 | 0.18% | 5.46 | 5.54 | 330854 | 18183.56 | 2.10% |
| 2025-02-13 | 5.65 | 5.49 | -0.17 | -3.00% | 5.48 | 5.66 | 520657 | 28858.87 | 3.30% |
| 2025-02-12 | 5.65 | 5.66 | -0.02 | -0.35% | 5.61 | 5.73 | 546758 | 30902.06 | 3.47% |
| 2025-02-11 | 5.58 | 5.68 | 0.13 | 2.34% | 5.49 | 5.75 | 847177 | 47708.38 | 5.37% |
| 2025-02-10 | 5.54 | 5.55 | 0.01 | 0.18% | 5.52 | 5.64 | 480672 | 26719.43 | 3.05% |
| 2025-02-07 | 5.55 | 5.54 | -0.02 | -0.36% | 5.48 | 5.62 | 621850 | 34512.75 | 3.94% |
| 2025-02-06 | 5.44 | 5.56 | 0.10 | 1.83% | 5.38 | 5.57 | 576295 | 31619.97 | 3.65% |
| 2025-02-05 | 5.59 | 5.46 | -0.08 | -1.44% | 5.43 | 5.61 | 444287 | 24427.44 | 2.82% |
| 2025-01-27 | 5.65 | 5.54 | -0.10 | -1.77% | 5.54 | 5.70 | 517692 | 28964.34 | 3.28% |
| 2025-01-24 | 5.42 | 5.64 | 0.24 | 4.44% | 5.42 | 5.75 | 937495 | 52536.23 | 5.95% |
| 2025-01-23 | 5.63 | 5.40 | -0.22 | -3.91% | 5.38 | 5.83 | 1127809 | 62616.06 | 7.15% |
| 2025-01-22 | 5.58 | 5.62 | -0.02 | -0.35% | 5.55 | 5.69 | 436500 | 24495.70 | 2.77% |
| 2025-01-21 | 5.59 | 5.64 | 0.02 | 0.36% | 5.48 | 5.71 | 697216 | 38988.85 | 4.42% |
| 2025-01-20 | 5.53 | 5.62 | 0.09 | 1.63% | 5.45 | 5.72 | 1138813 | 63825.14 | 7.22% |
| 2025-01-17 | 5.02 | 5.53 | 0.50 | 9.94% | 5.01 | 5.53 | 904729 | 48603.44 | 5.74% |
| 2025-01-16 | 5.00 | 5.03 | 0.06 | 1.21% | 4.98 | 5.11 | 306700 | 15468.24 | 1.95% |
| 2025-01-15 | 5.07 | 4.97 | -0.05 | -1.00% | 4.96 | 5.08 | 295151 | 14751.57 | 1.87% |
| 2025-01-14 | 4.79 | 5.02 | 0.26 | 5.46% | 4.78 | 5.02 | 413413 | 20340.40 | 2.62% |
通用股份(601500)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。
