| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.19 | 22.97 | -0.29 | -1.25% | 22.71 | 23.55 | 970631 | 223884.34 | 2.30% |
| 2025-12-11 | 23.23 | 23.26 | 0.23 | 1.00% | 22.80 | 24.00 | 1299497 | 304255.75 | 3.08% |
| 2025-12-10 | 21.91 | 23.03 | 0.95 | 4.30% | 21.73 | 24.29 | 1535309 | 355917.34 | 3.63% |
| 2025-12-09 | 21.97 | 22.08 | -0.18 | -0.81% | 21.80 | 22.45 | 660809 | 146088.72 | 1.56% |
| 2025-12-08 | 22.30 | 22.26 | 0.30 | 1.37% | 22.18 | 23.00 | 1296759 | 293424.44 | 3.07% |
| 2025-12-05 | 21.30 | 21.96 | 0.42 | 1.95% | 21.15 | 22.10 | 796245 | 172990.53 | 1.88% |
| 2025-12-04 | 20.52 | 21.54 | 0.82 | 3.96% | 20.51 | 21.76 | 785124 | 167958.58 | 1.86% |
| 2025-12-03 | 21.16 | 20.72 | -0.42 | -1.99% | 20.60 | 21.30 | 386666 | 80723.89 | 0.92% |
| 2025-12-02 | 21.18 | 21.14 | -0.22 | -1.03% | 20.99 | 21.35 | 271276 | 57366.08 | 0.64% |
| 2025-12-01 | 21.00 | 21.36 | 0.61 | 2.94% | 20.98 | 21.50 | 534989 | 113996.25 | 1.27% |
| 2025-11-28 | 20.47 | 20.75 | 0.37 | 1.82% | 20.40 | 20.77 | 294366 | 60697.88 | 0.70% |
| 2025-11-27 | 20.35 | 20.38 | -0.11 | -0.54% | 20.30 | 20.61 | 204433 | 41802.97 | 0.48% |
| 2025-11-26 | 21.00 | 20.49 | -0.37 | -1.77% | 20.47 | 21.14 | 284540 | 58749.09 | 0.67% |
| 2025-11-25 | 20.82 | 20.86 | 0.02 | 0.10% | 20.67 | 21.25 | 350763 | 73599.52 | 0.83% |
| 2025-11-24 | 20.60 | 20.84 | 0.66 | 3.27% | 20.29 | 20.98 | 380621 | 78647.95 | 0.90% |
| 2025-11-21 | 20.51 | 20.18 | -0.54 | -2.61% | 20.07 | 20.83 | 313534 | 63769.39 | 0.74% |
| 2025-11-20 | 20.89 | 20.72 | -0.09 | -0.43% | 20.71 | 20.97 | 194040 | 40443.54 | 0.46% |
| 2025-11-19 | 20.90 | 20.81 | -0.09 | -0.43% | 20.71 | 20.99 | 214892 | 44750.06 | 0.51% |
| 2025-11-18 | 21.36 | 20.90 | -0.62 | -2.88% | 20.81 | 21.38 | 382840 | 80265.11 | 0.91% |
| 2025-11-17 | 21.70 | 21.52 | -0.18 | -0.83% | 21.45 | 21.86 | 343160 | 74209.57 | 0.81% |
| 2025-11-14 | 22.07 | 21.70 | -0.54 | -2.43% | 21.70 | 22.22 | 350364 | 76746.49 | 0.83% |
| 2025-11-13 | 22.20 | 22.24 | -0.21 | -0.94% | 22.00 | 22.77 | 673111 | 150715.50 | 1.59% |
| 2025-11-12 | 22.04 | 22.45 | 0.30 | 1.35% | 21.30 | 22.70 | 646838 | 141949.08 | 1.53% |
| 2025-11-11 | 22.22 | 22.15 | -0.20 | -0.89% | 21.91 | 22.88 | 520470 | 116032.94 | 1.23% |
| 2025-11-10 | 22.66 | 22.35 | 0.02 | 0.09% | 22.22 | 22.89 | 692253 | 155882.80 | 1.64% |
| 2025-11-07 | 21.61 | 22.33 | 0.73 | 3.38% | 21.38 | 22.48 | 748260 | 165183.05 | 1.77% |
| 2025-11-06 | 21.73 | 21.60 | -0.26 | -1.19% | 21.46 | 21.86 | 307631 | 66392.45 | 0.73% |
| 2025-11-05 | 21.42 | 21.86 | 0.07 | 0.32% | 21.30 | 21.92 | 322412 | 70117.60 | 0.76% |
| 2025-11-04 | 22.03 | 21.79 | -0.20 | -0.91% | 21.66 | 22.37 | 388670 | 85422.74 | 0.92% |
| 2025-11-03 | 21.66 | 21.99 | 0.30 | 1.38% | 21.40 | 22.18 | 468070 | 102173.13 | 1.11% |
| 2025-10-31 | 22.30 | 21.69 | -0.53 | -2.39% | 21.60 | 22.31 | 493792 | 107760.34 | 1.17% |
| 2025-10-30 | 22.31 | 22.22 | -0.09 | -0.40% | 22.02 | 22.72 | 760690 | 169902.25 | 1.80% |
| 2025-10-29 | 21.81 | 22.31 | 0.44 | 2.01% | 21.81 | 22.80 | 694251 | 155223.34 | 1.64% |
| 2025-10-28 | 21.66 | 21.87 | 0.04 | 0.18% | 21.60 | 22.28 | 525020 | 115359.27 | 1.24% |
| 2025-10-27 | 21.65 | 21.83 | 0.12 | 0.55% | 21.50 | 21.98 | 739478 | 160736.03 | 1.75% |
| 2025-10-24 | 21.21 | 21.71 | 1.28 | 6.27% | 21.06 | 22.13 | 980232 | 212525.06 | 2.32% |
| 2025-10-23 | 20.59 | 20.43 | -0.31 | -1.49% | 20.16 | 20.66 | 255946 | 51967.07 | 0.61% |
| 2025-10-22 | 20.86 | 20.74 | -0.26 | -1.24% | 20.61 | 21.25 | 267226 | 55578.54 | 0.63% |
| 2025-10-21 | 21.02 | 21.00 | 0.03 | 0.14% | 20.94 | 21.27 | 243700 | 51333.46 | 0.58% |
| 2025-10-20 | 20.90 | 20.97 | 0.34 | 1.65% | 20.78 | 21.40 | 326779 | 68942.95 | 0.77% |
| 2025-10-17 | 21.08 | 20.63 | -0.47 | -2.23% | 20.59 | 21.43 | 334935 | 70249.37 | 0.79% |
| 2025-10-16 | 21.63 | 21.10 | -0.61 | -2.81% | 20.98 | 21.66 | 361175 | 76685.55 | 0.85% |
| 2025-10-15 | 21.80 | 21.71 | 0.08 | 0.37% | 21.20 | 21.85 | 351310 | 75757.96 | 0.83% |
| 2025-10-14 | 21.76 | 21.63 | 0.12 | 0.56% | 21.49 | 22.13 | 564692 | 123172.01 | 1.34% |
| 2025-10-13 | 20.65 | 21.51 | 0.31 | 1.46% | 20.55 | 21.65 | 407224 | 86678.39 | 0.96% |
| 2025-10-10 | 21.56 | 21.20 | -0.52 | -2.39% | 21.16 | 21.72 | 336329 | 71991.06 | 0.80% |
| 2025-10-09 | 21.32 | 21.72 | 0.41 | 1.92% | 21.05 | 21.79 | 484375 | 104154.73 | 1.15% |
| 2025-09-30 | 20.91 | 21.31 | 0.43 | 2.06% | 20.91 | 21.43 | 457665 | 97353.60 | 1.08% |
| 2025-09-29 | 20.52 | 20.88 | 0.35 | 1.70% | 20.33 | 21.01 | 302297 | 62447.50 | 0.72% |
| 2025-09-26 | 20.85 | 20.53 | -0.41 | -1.96% | 20.49 | 20.96 | 265853 | 55166.62 | 0.63% |
| 2025-09-25 | 20.69 | 20.94 | 0.17 | 0.82% | 20.68 | 21.09 | 309819 | 64789.88 | 0.73% |
| 2025-09-24 | 20.47 | 20.77 | 0.21 | 1.02% | 20.39 | 20.78 | 267659 | 55149.82 | 0.63% |
| 2025-09-23 | 21.19 | 20.56 | -0.55 | -2.61% | 20.14 | 21.20 | 394753 | 81133.38 | 0.93% |
| 2025-09-22 | 20.92 | 21.11 | 0.17 | 0.81% | 20.79 | 21.12 | 271737 | 57037.29 | 0.64% |
| 2025-09-19 | 20.88 | 20.94 | -0.04 | -0.19% | 20.80 | 21.27 | 327654 | 68921.08 | 0.78% |
| 2025-09-18 | 21.18 | 20.98 | -0.25 | -1.18% | 20.73 | 21.42 | 521267 | 110325.48 | 1.23% |
| 2025-09-17 | 21.49 | 21.23 | -0.32 | -1.48% | 21.18 | 21.50 | 372597 | 79278.28 | 0.88% |
| 2025-09-16 | 21.42 | 21.55 | 0.01 | 0.05% | 21.28 | 21.80 | 386550 | 83047.73 | 0.92% |
| 2025-09-15 | 22.00 | 21.54 | -0.56 | -2.53% | 21.50 | 22.05 | 524880 | 113990.53 | 1.24% |
| 2025-09-12 | 22.30 | 22.10 | -0.28 | -1.25% | 22.04 | 22.68 | 593122 | 132192.05 | 1.40% |
| 2025-09-11 | 21.80 | 22.38 | 0.32 | 1.45% | 21.60 | 22.49 | 628289 | 139551.94 | 1.49% |
| 2025-09-10 | 21.88 | 22.06 | 0.01 | 0.05% | 21.81 | 22.57 | 626332 | 139159.33 | 1.48% |
| 2025-09-09 | 22.85 | 22.05 | -0.82 | -3.59% | 22.02 | 23.14 | 852853 | 192097.45 | 2.02% |
| 2025-09-08 | 21.77 | 22.87 | 1.59 | 7.47% | 21.38 | 23.15 | 1158406 | 257896.75 | 2.74% |
| 2025-09-05 | 20.98 | 21.28 | 0.29 | 1.38% | 20.82 | 21.34 | 471899 | 99711.40 | 1.12% |
| 2025-09-04 | 21.68 | 20.99 | -0.72 | -3.32% | 20.62 | 21.91 | 652891 | 138815.61 | 1.55% |
| 2025-09-03 | 23.00 | 21.71 | -1.34 | -5.81% | 21.68 | 23.10 | 861134 | 191188.73 | 2.04% |
| 2025-09-02 | 23.81 | 23.05 | -0.81 | -3.39% | 22.80 | 24.00 | 916973 | 212880.80 | 2.17% |
| 2025-09-01 | 24.80 | 23.86 | -1.44 | -5.69% | 23.66 | 24.80 | 1539976 | 369183.44 | 3.65% |
| 2025-08-29 | 23.30 | 25.30 | 2.05 | 8.82% | 23.10 | 25.58 | 2270730 | 564756.88 | 5.38% |
| 2025-08-28 | 22.89 | 23.25 | 1.25 | 5.68% | 22.39 | 24.09 | 1491025 | 344100.09 | 3.53% |
| 2025-08-27 | 22.70 | 22.00 | -1.00 | -4.35% | 22.00 | 23.10 | 1210289 | 272017.50 | 2.87% |
| 2025-08-26 | 23.03 | 23.00 | 0.00 | 0.00% | 22.70 | 24.12 | 1683779 | 393501.75 | 3.99% |
| 2025-08-25 | 21.88 | 23.00 | 1.07 | 4.88% | 21.36 | 23.41 | 1746330 | 391695.69 | 4.13% |
| 2025-08-22 | 21.11 | 21.93 | 0.80 | 3.79% | 20.86 | 22.10 | 1115024 | 240884.25 | 2.64% |
| 2025-08-21 | 20.80 | 21.13 | 0.32 | 1.54% | 20.69 | 21.55 | 823366 | 174230.45 | 1.95% |
| 2025-08-20 | 20.76 | 20.81 | 0.34 | 1.66% | 20.53 | 20.94 | 526905 | 109271.10 | 1.25% |
| 2025-08-19 | 20.70 | 20.47 | -0.17 | -0.82% | 20.42 | 20.74 | 328531 | 67491.51 | 0.78% |
| 2025-08-18 | 20.45 | 20.64 | 0.32 | 1.57% | 20.30 | 20.85 | 450821 | 92602.11 | 1.07% |
| 2025-08-15 | 20.06 | 20.32 | 0.24 | 1.20% | 19.95 | 20.39 | 323130 | 65388.14 | 0.76% |
中国卫通(601698)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。
