| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 19.45 | 20.07 | 0.62 | 3.19% | 19.35 | 20.67 | 471377 | 94293.77 | 1.12% |
| 2025-04-10 | 19.70 | 19.45 | 0.00 | 0.00% | 19.12 | 19.78 | 386183 | 75423.14 | 0.91% |
| 2025-04-09 | 18.30 | 19.45 | 0.87 | 4.68% | 18.22 | 19.50 | 413513 | 78828.80 | 0.98% |
| 2025-04-08 | 17.82 | 18.58 | 0.78 | 4.38% | 17.82 | 18.58 | 326117 | 59562.98 | 0.77% |
| 2025-04-07 | 18.93 | 17.80 | -1.98 | -10.01% | 17.80 | 19.27 | 435026 | 79501.47 | 1.03% |
| 2025-04-03 | 19.25 | 19.78 | 0.34 | 1.75% | 19.16 | 19.94 | 273536 | 53936.97 | 0.65% |
| 2025-04-02 | 19.53 | 19.44 | -0.07 | -0.36% | 19.23 | 19.53 | 163325 | 31662.08 | 0.39% |
| 2025-04-01 | 19.07 | 19.51 | 0.46 | 2.41% | 19.05 | 19.75 | 236827 | 45940.16 | 0.56% |
| 2025-03-31 | 19.09 | 19.05 | -0.04 | -0.21% | 18.76 | 19.16 | 160417 | 30392.26 | 0.38% |
| 2025-03-28 | 19.37 | 19.09 | -0.29 | -1.50% | 19.08 | 19.45 | 158914 | 30519.70 | 0.38% |
| 2025-03-27 | 19.51 | 19.38 | -0.16 | -0.82% | 19.10 | 19.66 | 177574 | 34420.92 | 0.42% |
| 2025-03-26 | 19.50 | 19.54 | -0.06 | -0.31% | 19.50 | 19.69 | 149020 | 29171.98 | 0.35% |
| 2025-03-25 | 19.61 | 19.60 | -0.19 | -0.96% | 19.46 | 19.94 | 189660 | 37336.52 | 0.45% |
| 2025-03-24 | 20.39 | 19.79 | -0.54 | -2.66% | 19.45 | 20.45 | 343580 | 68040.64 | 0.81% |
| 2025-03-21 | 20.40 | 20.33 | -0.18 | -0.88% | 20.31 | 20.83 | 345704 | 70911.33 | 0.82% |
| 2025-03-20 | 20.40 | 20.51 | 0.13 | 0.64% | 20.25 | 20.60 | 206761 | 42298.69 | 0.49% |
| 2025-03-19 | 20.55 | 20.38 | -0.17 | -0.83% | 20.29 | 20.66 | 216674 | 44235.53 | 0.51% |
| 2025-03-18 | 20.78 | 20.55 | -0.14 | -0.68% | 20.46 | 20.82 | 226901 | 46728.53 | 0.54% |
| 2025-03-17 | 20.85 | 20.69 | -0.15 | -0.72% | 20.66 | 20.96 | 236593 | 49137.27 | 0.56% |
| 2025-03-14 | 20.45 | 20.84 | 0.17 | 0.82% | 20.34 | 20.90 | 304024 | 62820.48 | 0.72% |
| 2025-03-13 | 21.23 | 20.67 | -0.48 | -2.27% | 20.50 | 21.35 | 329024 | 68534.20 | 0.78% |
| 2025-03-12 | 21.58 | 21.15 | -0.31 | -1.44% | 21.13 | 21.63 | 356136 | 75983.27 | 0.84% |
| 2025-03-11 | 21.09 | 21.46 | 0.02 | 0.09% | 20.95 | 21.78 | 361270 | 77158.19 | 0.86% |
| 2025-03-10 | 21.60 | 21.44 | -0.16 | -0.74% | 21.30 | 21.78 | 310116 | 66636.11 | 0.73% |
| 2025-03-07 | 21.70 | 21.60 | -0.20 | -0.92% | 21.30 | 22.07 | 574482 | 124339.71 | 1.36% |
| 2025-03-06 | 21.32 | 21.80 | 0.51 | 2.40% | 20.93 | 21.98 | 925322 | 199012.42 | 2.19% |
| 2025-03-05 | 20.05 | 21.29 | 1.20 | 5.97% | 20.05 | 21.95 | 883257 | 186399.03 | 2.09% |
| 2025-03-04 | 19.70 | 20.09 | 0.40 | 2.03% | 19.62 | 20.30 | 320842 | 63949.94 | 0.76% |
| 2025-03-03 | 19.69 | 19.69 | -0.04 | -0.20% | 19.43 | 20.09 | 275067 | 54464.57 | 0.65% |
| 2025-02-28 | 20.70 | 19.73 | -1.20 | -5.73% | 19.65 | 20.70 | 377946 | 76020.27 | 0.89% |
| 2025-02-27 | 21.44 | 20.93 | -0.76 | -3.50% | 20.59 | 21.47 | 430531 | 90421.66 | 1.02% |
| 2025-02-26 | 22.00 | 21.69 | -0.33 | -1.50% | 21.34 | 22.12 | 439120 | 95118.55 | 1.04% |
| 2025-02-25 | 21.60 | 22.02 | -0.06 | -0.27% | 21.53 | 22.44 | 472512 | 104509.59 | 1.12% |
| 2025-02-24 | 21.98 | 22.08 | 0.41 | 1.89% | 21.57 | 22.96 | 709112 | 157696.73 | 1.68% |
| 2025-02-21 | 21.28 | 21.67 | 0.25 | 1.17% | 21.07 | 21.97 | 473103 | 102045.85 | 1.12% |
| 2025-02-20 | 20.66 | 21.42 | 0.78 | 3.78% | 20.48 | 21.55 | 375104 | 79290.34 | 0.89% |
| 2025-02-19 | 20.14 | 20.64 | 0.49 | 2.43% | 20.10 | 20.67 | 214170 | 43836.89 | 0.51% |
| 2025-02-18 | 21.18 | 20.15 | -1.03 | -4.86% | 20.12 | 21.18 | 315710 | 64832.39 | 0.75% |
| 2025-02-17 | 21.24 | 21.18 | -0.09 | -0.42% | 20.96 | 21.48 | 249755 | 53041.86 | 0.59% |
| 2025-02-14 | 21.03 | 21.27 | 0.25 | 1.19% | 20.78 | 21.33 | 238559 | 50300.50 | 0.56% |
| 2025-02-13 | 21.48 | 21.02 | -0.45 | -2.10% | 21.01 | 21.57 | 246800 | 52287.50 | 0.58% |
| 2025-02-12 | 21.33 | 21.47 | 0.02 | 0.09% | 21.09 | 21.55 | 281018 | 59940.36 | 0.67% |
| 2025-02-11 | 21.38 | 21.45 | -0.06 | -0.28% | 20.93 | 21.79 | 390454 | 83415.01 | 0.92% |
| 2025-02-10 | 21.08 | 21.51 | 0.55 | 2.62% | 20.94 | 21.75 | 456698 | 97751.27 | 1.08% |
| 2025-02-07 | 20.80 | 20.96 | -0.07 | -0.33% | 20.67 | 21.28 | 419226 | 88008.80 | 0.99% |
| 2025-02-06 | 19.81 | 21.03 | 1.24 | 6.27% | 19.61 | 21.50 | 558240 | 116443.71 | 1.32% |
| 2025-02-05 | 19.21 | 19.79 | 0.60 | 3.13% | 19.21 | 20.07 | 227537 | 44815.87 | 0.54% |
| 2025-01-27 | 19.68 | 19.19 | -0.48 | -2.44% | 19.16 | 19.86 | 146065 | 28436.98 | 0.35% |
| 2025-01-24 | 19.60 | 19.67 | 0.23 | 1.18% | 19.35 | 19.69 | 162935 | 31880.77 | 0.39% |
| 2025-01-23 | 19.59 | 19.44 | 0.08 | 0.41% | 19.42 | 20.03 | 247843 | 48880.70 | 0.59% |
| 2025-01-22 | 19.83 | 19.36 | -0.61 | -3.05% | 19.20 | 19.88 | 254425 | 49693.80 | 0.60% |
| 2025-01-21 | 19.88 | 19.97 | 0.23 | 1.17% | 19.50 | 20.35 | 295825 | 58933.57 | 0.70% |
| 2025-01-20 | 19.83 | 19.74 | 0.13 | 0.66% | 19.61 | 20.05 | 197439 | 39141.81 | 0.47% |
| 2025-01-17 | 19.26 | 19.61 | 0.21 | 1.08% | 19.20 | 20.18 | 226338 | 44460.74 | 0.54% |
| 2025-01-16 | 19.60 | 19.40 | -0.10 | -0.51% | 19.20 | 19.86 | 173512 | 33838.37 | 0.41% |
| 2025-01-15 | 19.90 | 19.50 | -0.42 | -2.11% | 19.43 | 20.00 | 209628 | 41271.23 | 0.50% |
| 2025-01-14 | 19.01 | 19.92 | 0.98 | 5.17% | 18.86 | 19.93 | 279133 | 54580.98 | 0.66% |
| 2025-01-13 | 18.63 | 18.94 | 0.09 | 0.48% | 18.51 | 19.08 | 127904 | 24070.95 | 0.30% |
| 2025-01-10 | 19.22 | 18.85 | -0.47 | -2.43% | 18.85 | 19.46 | 173761 | 33336.40 | 0.41% |
| 2025-01-09 | 18.81 | 19.32 | 0.36 | 1.90% | 18.75 | 19.59 | 236718 | 45622.09 | 0.56% |
| 2025-01-08 | 18.87 | 18.96 | -0.09 | -0.47% | 18.30 | 19.05 | 192120 | 35976.68 | 0.45% |
| 2025-01-07 | 18.84 | 19.05 | 0.37 | 1.98% | 18.68 | 19.06 | 159754 | 30154.07 | 0.38% |
| 2025-01-06 | 18.66 | 18.68 | -0.05 | -0.27% | 18.46 | 18.84 | 195494 | 36451.25 | 0.46% |
| 2025-01-03 | 19.66 | 18.73 | -0.88 | -4.49% | 18.71 | 19.73 | 303019 | 57803.34 | 0.72% |
| 2025-01-02 | 20.13 | 19.61 | -0.79 | -3.87% | 19.31 | 20.34 | 313159 | 62154.82 | 0.74% |
| 2024-12-31 | 21.08 | 20.40 | -0.71 | -3.36% | 20.38 | 21.16 | 284396 | 58749.39 | 0.67% |
| 2024-12-30 | 21.33 | 21.11 | -0.32 | -1.49% | 21.02 | 21.43 | 217739 | 46115.23 | 0.52% |
| 2024-12-27 | 21.79 | 21.43 | -0.29 | -1.34% | 21.30 | 21.93 | 338793 | 73247.80 | 0.80% |
| 2024-12-26 | 21.35 | 21.72 | 0.52 | 2.45% | 21.26 | 21.72 | 305088 | 65775.74 | 0.72% |
| 2024-12-25 | 21.48 | 21.20 | -0.26 | -1.21% | 21.10 | 21.66 | 245315 | 52404.46 | 0.58% |
| 2024-12-24 | 21.55 | 21.46 | -0.02 | -0.09% | 20.98 | 21.70 | 268397 | 57149.31 | 0.64% |
| 2024-12-23 | 21.90 | 21.48 | -0.38 | -1.74% | 21.44 | 21.94 | 255904 | 55324.77 | 0.61% |
| 2024-12-20 | 21.80 | 21.86 | 0.11 | 0.51% | 21.63 | 22.13 | 297824 | 65172.03 | 0.71% |
| 2024-12-19 | 21.20 | 21.75 | -0.06 | -0.28% | 21.15 | 21.94 | 330483 | 71437.36 | 0.78% |
| 2024-12-18 | 22.03 | 21.81 | 0.21 | 0.97% | 21.62 | 22.42 | 455350 | 100290.20 | 1.08% |
| 2024-12-17 | 22.80 | 21.60 | -1.48 | -6.41% | 21.50 | 22.80 | 687838 | 151609.02 | 1.63% |
| 2024-12-16 | 23.20 | 23.08 | -0.47 | -2.00% | 22.74 | 24.46 | 884978 | 209105.11 | 2.09% |
| 2024-12-13 | 22.98 | 23.55 | 0.21 | 0.90% | 22.71 | 24.50 | 1102392 | 261238.06 | 2.61% |
| 2024-12-12 | 22.80 | 23.34 | 0.42 | 1.83% | 22.34 | 23.75 | 839942 | 194101.95 | 1.99% |
| 2024-12-11 | 22.60 | 22.92 | -0.06 | -0.26% | 22.37 | 22.92 | 631766 | 142852.56 | 1.50% |
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。
