| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
