| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-13 | 4.77 | 4.76 | -0.10 | -2.06% | 4.73 | 4.84 | 278532 | 13307.00 | 1.77% |
| 2025-01-10 | 5.00 | 4.86 | -0.14 | -2.80% | 4.85 | 5.06 | 311245 | 15423.17 | 1.97% |
| 2025-01-09 | 5.01 | 5.00 | -0.05 | -0.99% | 4.98 | 5.06 | 262876 | 13180.94 | 1.67% |
| 2025-01-08 | 5.13 | 5.05 | -0.11 | -2.13% | 4.88 | 5.13 | 481219 | 24136.25 | 3.05% |
| 2025-01-07 | 5.12 | 5.16 | 0.04 | 0.78% | 5.06 | 5.21 | 326584 | 16754.09 | 2.07% |
| 2025-01-06 | 5.04 | 5.12 | 0.04 | 0.79% | 4.98 | 5.17 | 371389 | 18937.96 | 2.36% |
| 2025-01-03 | 5.21 | 5.08 | -0.16 | -3.05% | 5.06 | 5.27 | 508267 | 26130.94 | 3.22% |
| 2025-01-02 | 5.30 | 5.24 | -0.09 | -1.69% | 5.16 | 5.46 | 590068 | 31304.31 | 3.74% |
| 2024-12-31 | 5.54 | 5.33 | -0.22 | -3.96% | 5.31 | 5.55 | 641543 | 34673.55 | 4.07% |
| 2024-12-30 | 5.68 | 5.55 | -0.23 | -3.98% | 5.54 | 5.76 | 736266 | 41324.07 | 4.67% |
| 2024-12-27 | 5.72 | 5.78 | 0.04 | 0.70% | 5.66 | 5.90 | 901055 | 52033.60 | 5.71% |
| 2024-12-26 | 5.71 | 5.74 | -0.05 | -0.86% | 5.63 | 6.17 | 1335073 | 78054.03 | 8.47% |
| 2024-12-25 | 5.58 | 5.79 | 0.24 | 4.32% | 5.51 | 5.79 | 1215008 | 69252.69 | 7.71% |
| 2024-12-24 | 5.47 | 5.55 | 0.08 | 1.46% | 5.42 | 5.60 | 627317 | 34656.10 | 3.98% |
| 2024-12-23 | 5.68 | 5.47 | -0.10 | -1.80% | 5.43 | 5.79 | 659044 | 36538.97 | 4.18% |
| 2024-12-20 | 5.30 | 5.57 | 0.27 | 5.09% | 5.26 | 5.62 | 886539 | 48558.95 | 5.62% |
| 2024-12-19 | 5.33 | 5.30 | -0.12 | -2.21% | 5.21 | 5.38 | 532677 | 28142.30 | 3.38% |
| 2024-12-18 | 5.41 | 5.42 | 0.01 | 0.18% | 5.38 | 5.56 | 555481 | 30349.69 | 3.52% |
| 2024-12-17 | 5.56 | 5.41 | -0.19 | -3.39% | 5.38 | 5.68 | 758770 | 41648.08 | 4.81% |
| 2024-12-16 | 5.43 | 5.60 | 0.22 | 4.09% | 5.43 | 5.84 | 1389879 | 78821.19 | 8.81% |
| 2024-12-13 | 5.25 | 5.38 | 0.12 | 2.28% | 5.11 | 5.50 | 1331956 | 70964.20 | 8.45% |
| 2024-12-12 | 5.20 | 5.26 | 0.05 | 0.96% | 5.18 | 5.26 | 362604 | 18957.51 | 2.30% |
| 2024-12-11 | 5.17 | 5.21 | 0.04 | 0.77% | 5.15 | 5.21 | 272506 | 14138.90 | 1.73% |
| 2024-12-10 | 5.31 | 5.17 | -0.03 | -0.58% | 5.17 | 5.35 | 568541 | 29703.22 | 3.61% |
| 2024-12-09 | 5.22 | 5.20 | -0.01 | -0.19% | 5.15 | 5.31 | 403167 | 21121.33 | 2.56% |
| 2024-12-06 | 5.17 | 5.21 | 0.04 | 0.77% | 5.13 | 5.22 | 316125 | 16395.17 | 2.00% |
| 2024-12-05 | 5.13 | 5.17 | 0.05 | 0.98% | 5.10 | 5.20 | 245908 | 12670.12 | 1.56% |
| 2024-12-04 | 5.18 | 5.12 | -0.07 | -1.35% | 5.09 | 5.19 | 235056 | 12081.33 | 1.49% |
| 2024-12-03 | 5.16 | 5.19 | 0.03 | 0.58% | 5.12 | 5.19 | 258654 | 13345.89 | 1.64% |
| 2024-12-02 | 5.11 | 5.16 | 0.07 | 1.38% | 5.10 | 5.17 | 273486 | 14063.29 | 1.73% |
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。
