| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-13 | 20.43 | 20.58 | 0.11 | 0.54% | 20.43 | 20.79 | 444725 | 91567.24 | 1.05% |
| 2025-08-12 | 20.83 | 20.47 | -0.30 | -1.44% | 20.23 | 21.19 | 527370 | 108704.48 | 1.25% |
| 2025-08-11 | 20.78 | 20.77 | 0.12 | 0.58% | 20.60 | 21.03 | 462832 | 96390.62 | 1.10% |
| 2025-08-08 | 20.70 | 20.65 | 0.02 | 0.10% | 20.62 | 21.26 | 650450 | 135774.59 | 1.54% |
| 2025-08-07 | 20.50 | 20.63 | 0.05 | 0.24% | 20.32 | 20.88 | 449883 | 92446.45 | 1.06% |
| 2025-08-06 | 20.25 | 20.58 | 0.35 | 1.73% | 20.18 | 20.59 | 520721 | 106630.98 | 1.23% |
| 2025-08-05 | 20.37 | 20.23 | -0.08 | -0.39% | 20.12 | 20.46 | 328125 | 66420.62 | 0.78% |
| 2025-08-04 | 19.76 | 20.31 | 0.46 | 2.32% | 19.74 | 20.60 | 419541 | 84972.84 | 0.99% |
| 2025-08-01 | 20.08 | 19.85 | -0.23 | -1.15% | 19.78 | 20.16 | 302500 | 60231.18 | 0.72% |
| 2025-07-31 | 20.39 | 20.08 | -0.43 | -2.10% | 20.00 | 20.68 | 420603 | 85455.02 | 1.00% |
| 2025-07-30 | 20.34 | 20.51 | 0.17 | 0.84% | 19.99 | 20.86 | 705364 | 144075.88 | 1.67% |
| 2025-07-29 | 20.09 | 20.34 | 0.37 | 1.85% | 19.92 | 20.40 | 542472 | 109601.69 | 1.28% |
| 2025-07-28 | 19.90 | 19.97 | 0.08 | 0.40% | 19.83 | 20.06 | 266576 | 53254.34 | 0.63% |
| 2025-07-25 | 19.87 | 19.89 | 0.08 | 0.40% | 19.80 | 20.16 | 328640 | 65485.43 | 0.78% |
| 2025-07-24 | 19.66 | 19.81 | 0.10 | 0.51% | 19.65 | 19.84 | 221388 | 43730.75 | 0.52% |
| 2025-07-23 | 19.80 | 19.71 | -0.15 | -0.76% | 19.65 | 20.00 | 259384 | 51294.65 | 0.61% |
| 2025-07-22 | 19.85 | 19.86 | 0.01 | 0.05% | 19.73 | 19.93 | 241878 | 47959.86 | 0.57% |
| 2025-07-21 | 19.80 | 19.85 | 0.06 | 0.30% | 19.72 | 19.85 | 161423 | 31965.95 | 0.38% |
| 2025-07-18 | 19.71 | 19.79 | 0.08 | 0.41% | 19.62 | 19.84 | 208782 | 41208.00 | 0.49% |
| 2025-07-17 | 19.56 | 19.71 | 0.09 | 0.46% | 19.50 | 19.73 | 222438 | 43619.48 | 0.53% |
| 2025-07-16 | 19.53 | 19.62 | 0.12 | 0.62% | 19.49 | 19.75 | 175120 | 34281.11 | 0.41% |
| 2025-07-15 | 19.77 | 19.50 | -0.24 | -1.22% | 19.47 | 19.88 | 266340 | 52188.74 | 0.63% |
| 2025-07-14 | 19.80 | 19.74 | -0.21 | -1.05% | 19.72 | 19.91 | 224880 | 44489.95 | 0.53% |
| 2025-07-11 | 20.02 | 19.95 | -0.05 | -0.25% | 19.82 | 20.14 | 245959 | 49178.48 | 0.58% |
| 2025-07-10 | 20.02 | 20.00 | -0.02 | -0.10% | 19.85 | 20.10 | 236422 | 47191.09 | 0.56% |
| 2025-07-09 | 20.30 | 20.02 | -0.36 | -1.77% | 20.00 | 20.50 | 256987 | 51822.66 | 0.61% |
| 2025-07-08 | 20.05 | 20.38 | 0.34 | 1.70% | 19.93 | 20.67 | 368265 | 74478.46 | 0.87% |
| 2025-07-07 | 20.16 | 20.04 | -0.16 | -0.79% | 19.92 | 20.29 | 253246 | 50768.98 | 0.60% |
| 2025-07-04 | 20.64 | 20.20 | -0.93 | -4.40% | 20.15 | 20.91 | 699865 | 142997.39 | 1.66% |
| 2025-07-03 | 20.90 | 21.13 | 0.64 | 3.12% | 20.89 | 22.54 | 1070165 | 232134.34 | 2.53% |
| 2025-07-02 | 20.20 | 20.49 | 0.29 | 1.44% | 19.75 | 20.56 | 403045 | 80938.45 | 0.95% |
| 2025-07-01 | 20.44 | 20.20 | -0.27 | -1.32% | 20.12 | 20.44 | 216405 | 43756.79 | 0.51% |
| 2025-06-30 | 19.95 | 20.47 | 0.57 | 2.86% | 19.92 | 20.49 | 334278 | 67996.93 | 0.79% |
| 2025-06-27 | 19.85 | 19.90 | 0.00 | 0.00% | 19.75 | 20.06 | 163132 | 32495.37 | 0.39% |
| 2025-06-26 | 19.80 | 19.93 | 0.05 | 0.25% | 19.76 | 20.33 | 328794 | 66012.67 | 0.78% |
| 2025-06-25 | 19.56 | 19.88 | 0.33 | 1.69% | 19.50 | 19.94 | 272682 | 54029.21 | 0.65% |
| 2025-06-24 | 19.39 | 19.55 | 0.09 | 0.46% | 19.31 | 19.57 | 134384 | 26151.08 | 0.32% |
| 2025-06-23 | 19.11 | 19.46 | 0.33 | 1.73% | 19.10 | 19.50 | 111318 | 21535.93 | 0.26% |
| 2025-06-20 | 19.32 | 19.13 | -0.19 | -0.98% | 19.12 | 19.37 | 86291 | 16567.51 | 0.20% |
| 2025-06-19 | 19.63 | 19.32 | -0.33 | -1.68% | 19.26 | 19.63 | 117421 | 22774.36 | 0.28% |
| 2025-06-18 | 19.58 | 19.65 | 0.03 | 0.15% | 19.51 | 19.71 | 122255 | 23989.19 | 0.29% |
| 2025-06-17 | 19.71 | 19.62 | -0.03 | -0.15% | 19.45 | 19.74 | 101723 | 19909.86 | 0.24% |
| 2025-06-16 | 19.74 | 19.65 | 0.01 | 0.05% | 19.53 | 19.75 | 106422 | 20886.00 | 0.25% |
| 2025-06-13 | 19.30 | 19.64 | 0.34 | 1.76% | 19.29 | 19.76 | 284142 | 55573.26 | 0.67% |
| 2025-06-12 | 19.35 | 19.30 | -0.11 | -0.57% | 19.23 | 19.39 | 109878 | 21190.22 | 0.26% |
| 2025-06-11 | 19.50 | 19.41 | -0.15 | -0.77% | 19.41 | 19.58 | 132373 | 25766.47 | 0.31% |
| 2025-06-10 | 19.62 | 19.56 | -0.09 | -0.46% | 19.44 | 20.13 | 231155 | 45514.44 | 0.55% |
| 2025-06-09 | 19.62 | 19.65 | 0.03 | 0.15% | 19.50 | 19.80 | 132488 | 26046.84 | 0.31% |
| 2025-06-06 | 19.90 | 19.62 | -0.20 | -1.01% | 19.56 | 20.05 | 175728 | 34687.21 | 0.42% |
| 2025-06-05 | 19.60 | 19.82 | 0.25 | 1.28% | 19.40 | 20.06 | 243457 | 48214.33 | 0.58% |
| 2025-06-04 | 19.58 | 19.57 | -0.03 | -0.15% | 19.52 | 19.99 | 146924 | 28934.88 | 0.35% |
| 2025-06-03 | 19.52 | 19.60 | 0.03 | 0.15% | 19.48 | 19.78 | 144914 | 28425.98 | 0.34% |
| 2025-05-30 | 19.40 | 19.57 | 0.01 | 0.05% | 19.25 | 19.66 | 175845 | 34211.92 | 0.42% |
| 2025-05-29 | 19.15 | 19.56 | 0.38 | 1.98% | 19.15 | 20.00 | 234583 | 46060.72 | 0.56% |
| 2025-05-28 | 19.36 | 19.18 | -0.30 | -1.54% | 19.16 | 19.48 | 105524 | 20346.77 | 0.25% |
| 2025-05-27 | 19.05 | 19.48 | 0.38 | 1.99% | 18.92 | 19.76 | 251989 | 48952.61 | 0.60% |
| 2025-05-26 | 19.02 | 19.10 | 0.12 | 0.63% | 18.99 | 19.19 | 85057 | 16244.11 | 0.20% |
| 2025-05-23 | 19.28 | 18.98 | -0.31 | -1.61% | 18.93 | 19.31 | 142421 | 27215.79 | 0.34% |
| 2025-05-22 | 19.44 | 19.29 | -0.19 | -0.98% | 19.28 | 19.58 | 106754 | 20743.66 | 0.25% |
| 2025-05-21 | 19.61 | 19.48 | -0.06 | -0.31% | 19.30 | 19.61 | 121172 | 23528.85 | 0.29% |
| 2025-05-20 | 19.40 | 19.54 | 0.11 | 0.57% | 19.32 | 19.93 | 153571 | 30164.44 | 0.36% |
| 2025-05-19 | 19.33 | 19.43 | 0.16 | 0.83% | 19.19 | 19.59 | 127365 | 24713.47 | 0.30% |
| 2025-05-16 | 19.23 | 19.27 | 0.00 | 0.00% | 19.22 | 19.43 | 113743 | 21948.63 | 0.27% |
| 2025-05-15 | 19.78 | 19.27 | -0.37 | -1.88% | 19.22 | 19.85 | 187593 | 36479.78 | 0.44% |
| 2025-05-14 | 19.79 | 19.64 | -0.22 | -1.11% | 19.52 | 19.93 | 222727 | 43777.71 | 0.53% |
| 2025-05-13 | 20.49 | 19.86 | -0.64 | -3.12% | 19.80 | 20.49 | 378170 | 75945.57 | 0.90% |
| 2025-05-12 | 19.90 | 20.50 | 0.71 | 3.59% | 19.71 | 20.83 | 532746 | 108896.48 | 1.26% |
| 2025-05-09 | 20.22 | 19.79 | -0.42 | -2.08% | 19.71 | 20.40 | 231064 | 45971.41 | 0.55% |
| 2025-05-08 | 19.80 | 20.21 | 0.26 | 1.30% | 19.68 | 20.22 | 292891 | 58542.31 | 0.69% |
| 2025-05-07 | 19.98 | 19.95 | 0.32 | 1.63% | 19.63 | 20.10 | 334796 | 66526.05 | 0.79% |
| 2025-05-06 | 19.04 | 19.63 | 0.70 | 3.70% | 19.02 | 19.64 | 244336 | 47441.88 | 0.58% |
| 2025-04-30 | 18.89 | 18.93 | -0.15 | -0.79% | 18.60 | 19.08 | 177553 | 33540.41 | 0.42% |
| 2025-04-29 | 19.03 | 19.08 | -0.02 | -0.10% | 19.00 | 19.24 | 91531 | 17517.92 | 0.22% |
| 2025-04-28 | 19.38 | 19.10 | -0.40 | -2.05% | 19.07 | 19.46 | 130527 | 25029.35 | 0.31% |
| 2025-04-25 | 19.60 | 19.50 | -0.12 | -0.61% | 19.47 | 19.68 | 115560 | 22626.58 | 0.27% |
| 2025-04-24 | 19.78 | 19.62 | -0.23 | -1.16% | 19.36 | 19.98 | 181878 | 35715.45 | 0.43% |
| 2025-04-23 | 19.70 | 19.85 | 0.16 | 0.81% | 19.66 | 19.91 | 170208 | 33669.66 | 0.40% |
| 2025-04-22 | 19.70 | 19.69 | -0.15 | -0.76% | 19.62 | 19.86 | 116145 | 22902.04 | 0.27% |
| 2025-04-21 | 19.68 | 19.84 | 0.25 | 1.28% | 19.56 | 19.91 | 174109 | 34466.27 | 0.41% |
| 2025-04-18 | 19.50 | 19.59 | 0.03 | 0.15% | 19.19 | 19.77 | 173941 | 33867.81 | 0.41% |
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。
