| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.86 | 31.56 | 0.27 | 0.86% | 30.73 | 32.04 | 378834 | 118845.66 | 0.90% |
| 2026-03-23 | 32.00 | 31.29 | -1.63 | -4.95% | 31.10 | 32.62 | 531066 | 169206.92 | 1.26% |
| 2026-03-20 | 34.20 | 32.92 | -1.07 | -3.15% | 32.85 | 34.27 | 372558 | 124243.55 | 0.88% |
| 2026-03-19 | 33.52 | 33.99 | -0.17 | -0.50% | 33.27 | 34.50 | 396291 | 134345.23 | 0.94% |
| 2026-03-18 | 33.03 | 34.16 | 1.19 | 3.61% | 32.86 | 34.19 | 527434 | 177377.72 | 1.25% |
| 2026-03-17 | 34.80 | 32.97 | -1.25 | -3.65% | 32.96 | 34.91 | 444000 | 149853.64 | 1.05% |
| 2026-03-16 | 35.40 | 34.22 | -1.42 | -3.98% | 33.65 | 35.46 | 594525 | 203627.61 | 1.41% |
| 2026-03-13 | 36.50 | 35.64 | -0.92 | -2.52% | 35.60 | 37.15 | 485028 | 175362.72 | 1.15% |
| 2026-03-12 | 37.70 | 36.56 | -1.21 | -3.20% | 36.50 | 37.70 | 459451 | 169266.02 | 1.09% |
| 2026-03-11 | 38.44 | 37.77 | -0.52 | -1.36% | 37.70 | 38.45 | 502058 | 190512.64 | 1.19% |
| 2026-03-10 | 38.20 | 38.29 | 0.09 | 0.24% | 37.90 | 38.83 | 716079 | 274429.91 | 1.70% |
| 2026-03-09 | 36.50 | 38.20 | 0.90 | 2.41% | 36.24 | 38.38 | 793920 | 296486.66 | 1.88% |
| 2026-03-06 | 37.06 | 37.30 | 0.05 | 0.13% | 36.73 | 37.99 | 599890 | 224453.53 | 1.42% |
| 2026-03-05 | 37.21 | 37.25 | 0.51 | 1.39% | 36.33 | 37.50 | 639637 | 236334.91 | 1.51% |
| 2026-03-04 | 35.06 | 36.74 | 0.72 | 2.00% | 35.03 | 37.33 | 616216 | 225625.30 | 1.46% |
| 2026-03-03 | 39.65 | 36.02 | -3.63 | -9.16% | 36.00 | 39.65 | 1124858 | 419777.91 | 2.66% |
| 2026-03-02 | 37.88 | 39.65 | 2.33 | 6.24% | 37.64 | 40.87 | 1646732 | 649122.75 | 3.90% |
| 2026-02-27 | 37.00 | 37.32 | 0.15 | 0.40% | 36.68 | 37.97 | 735216 | 274329.84 | 1.74% |
| 2026-02-26 | 36.88 | 37.17 | 0.24 | 0.65% | 36.45 | 37.60 | 732587 | 272084.81 | 1.73% |
| 2026-02-25 | 35.73 | 36.93 | 1.20 | 3.36% | 35.33 | 37.40 | 868806 | 317384.00 | 2.06% |
| 2026-02-24 | 35.60 | 35.73 | 0.36 | 1.02% | 35.24 | 36.34 | 531396 | 190744.14 | 1.26% |
| 2026-02-13 | 35.61 | 35.37 | -0.40 | -1.12% | 35.31 | 35.91 | 405949 | 144299.16 | 0.96% |
| 2026-02-12 | 35.70 | 35.77 | -0.11 | -0.31% | 35.41 | 36.15 | 494392 | 176980.31 | 1.17% |
| 2026-02-11 | 36.49 | 35.88 | -0.65 | -1.78% | 35.81 | 36.90 | 607748 | 220582.81 | 1.44% |
| 2026-02-10 | 37.31 | 36.53 | -0.78 | -2.09% | 36.07 | 37.31 | 579514 | 211825.11 | 1.37% |
| 2026-02-09 | 37.55 | 37.31 | 0.53 | 1.44% | 36.90 | 37.70 | 643245 | 240248.53 | 1.52% |
| 2026-02-06 | 36.81 | 36.78 | -0.64 | -1.71% | 36.43 | 37.99 | 732285 | 272110.62 | 1.73% |
| 2026-02-05 | 38.29 | 37.42 | -1.98 | -5.03% | 37.25 | 38.70 | 877628 | 332367.34 | 2.08% |
| 2026-02-04 | 40.30 | 39.40 | -1.02 | -2.52% | 38.51 | 40.52 | 1292026 | 509905.91 | 3.06% |
| 2026-02-03 | 39.25 | 40.42 | 1.93 | 5.01% | 37.50 | 40.90 | 1686195 | 668919.56 | 3.99% |
| 2026-02-02 | 38.30 | 38.49 | 0.49 | 1.29% | 38.27 | 40.00 | 1101914 | 430118.09 | 2.61% |
| 2026-01-30 | 37.36 | 38.00 | 0.13 | 0.34% | 37.33 | 39.36 | 1144146 | 438749.19 | 2.71% |
| 2026-01-29 | 37.50 | 37.87 | 0.31 | 0.83% | 37.30 | 39.24 | 1046272 | 400597.56 | 2.48% |
| 2026-01-28 | 38.76 | 37.56 | -1.20 | -3.10% | 37.00 | 38.93 | 1076772 | 405764.31 | 2.55% |
| 2026-01-27 | 36.90 | 38.76 | 0.53 | 1.39% | 36.90 | 39.26 | 1216055 | 468063.91 | 2.88% |
| 2026-01-26 | 40.00 | 38.23 | -4.25 | -10.00% | 38.23 | 41.00 | 1750819 | 686061.19 | 4.14% |
| 2026-01-23 | 39.01 | 42.48 | 3.73 | 9.63% | 39.00 | 42.50 | 2227450 | 913956.94 | 5.27% |
| 2026-01-22 | 35.91 | 38.75 | 2.90 | 8.09% | 35.60 | 38.93 | 1742254 | 653245.06 | 4.12% |
| 2026-01-21 | 36.01 | 35.85 | -1.15 | -3.11% | 35.83 | 37.28 | 998629 | 363789.12 | 2.36% |
| 2026-01-20 | 39.79 | 37.00 | -2.79 | -7.01% | 36.00 | 40.09 | 1649184 | 618485.12 | 3.90% |
| 2026-01-19 | 39.10 | 39.79 | -0.37 | -0.92% | 39.10 | 40.80 | 1346089 | 540239.25 | 3.19% |
| 2026-01-16 | 39.31 | 40.16 | 0.88 | 2.24% | 38.16 | 40.59 | 1914357 | 761207.38 | 4.53% |
| 2026-01-15 | 42.22 | 39.28 | -4.36 | -9.99% | 39.28 | 43.00 | 2053132 | 825218.69 | 4.86% |
| 2026-01-14 | 44.80 | 43.64 | -4.85 | -10.00% | 43.64 | 48.00 | 2671142 | 1202157.25 | 6.32% |
| 2026-01-13 | 53.87 | 48.49 | -5.39 | -10.00% | 48.49 | 53.87 | 1948845 | 965960.62 | 4.61% |
| 2026-01-12 | 50.99 | 53.88 | 4.90 | 10.00% | 50.00 | 53.88 | 2629461 | 1382314.88 | 6.22% |
| 2026-01-09 | 45.01 | 48.98 | 4.45 | 9.99% | 45.01 | 48.98 | 2765518 | 1307550.62 | 6.55% |
| 2026-01-08 | 42.44 | 44.53 | 0.66 | 1.50% | 41.68 | 45.88 | 3013904 | 1319767.00 | 7.13% |
| 2026-01-07 | 44.50 | 43.87 | 0.64 | 1.48% | 39.89 | 45.06 | 3270770 | 1419457.50 | 7.74% |
| 2026-01-06 | 39.98 | 43.23 | 3.93 | 10.00% | 39.46 | 43.23 | 2484308 | 1040068.69 | 5.88% |
| 2026-01-05 | 36.66 | 39.30 | 3.57 | 9.99% | 36.50 | 39.30 | 2971086 | 1138921.00 | 7.03% |
| 2025-12-31 | 32.24 | 35.73 | 3.25 | 10.01% | 31.80 | 35.73 | 2731804 | 930920.75 | 6.47% |
| 2025-12-30 | 29.00 | 32.48 | 2.48 | 8.27% | 28.58 | 33.00 | 3752657 | 1197061.25 | 8.88% |
| 2025-12-29 | 28.31 | 30.00 | 1.69 | 5.97% | 27.27 | 30.59 | 2999236 | 874655.56 | 7.10% |
| 2025-12-26 | 25.75 | 28.31 | 2.57 | 9.98% | 25.29 | 28.31 | 3017666 | 813164.06 | 7.14% |
| 2025-12-25 | 24.54 | 25.74 | 1.18 | 4.80% | 24.37 | 25.97 | 1734472 | 440002.88 | 4.11% |
| 2025-12-24 | 23.21 | 24.56 | 1.05 | 4.47% | 23.20 | 24.80 | 1661845 | 402282.75 | 3.93% |
| 2025-12-23 | 25.80 | 23.51 | -2.41 | -9.30% | 23.33 | 25.80 | 2325245 | 566125.00 | 5.50% |
| 2025-12-22 | 24.97 | 25.92 | 1.37 | 5.58% | 24.56 | 26.35 | 1992627 | 507007.28 | 4.72% |
| 2025-12-19 | 24.50 | 24.55 | -0.21 | -0.85% | 24.39 | 25.88 | 1629535 | 405921.09 | 3.86% |
| 2025-12-18 | 23.94 | 24.76 | 0.59 | 2.44% | 23.63 | 25.69 | 2059500 | 512340.78 | 4.88% |
| 2025-12-17 | 23.90 | 24.17 | -0.21 | -0.86% | 23.62 | 25.14 | 1519202 | 368828.25 | 3.60% |
| 2025-12-16 | 22.80 | 24.38 | 1.19 | 5.13% | 22.32 | 25.26 | 1854697 | 440805.69 | 4.39% |
| 2025-12-15 | 22.77 | 23.19 | 0.22 | 0.96% | 22.77 | 23.58 | 863149 | 200878.67 | 2.04% |
| 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% |
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。
