| 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 | 11.29 | 11.31 | 0.04 | 0.35% | 11.18 | 11.46 | 55919 | 6319.42 | 2.80% |
| 2026-02-02 | 11.39 | 11.27 | -0.08 | -0.70% | 11.21 | 11.52 | 64122 | 7282.01 | 3.21% |
| 2026-01-30 | 10.97 | 11.35 | 0.31 | 2.81% | 10.93 | 11.38 | 69163 | 7763.30 | 3.46% |
| 2026-01-29 | 11.22 | 11.04 | -0.18 | -1.60% | 10.90 | 11.32 | 52694 | 5863.30 | 2.63% |
| 2026-01-28 | 11.34 | 11.22 | -0.12 | -1.06% | 11.15 | 11.39 | 51380 | 5777.22 | 2.57% |
| 2026-01-27 | 11.51 | 11.34 | -0.09 | -0.79% | 11.02 | 11.53 | 69604 | 7816.77 | 3.48% |
| 2026-01-26 | 11.70 | 11.43 | -0.22 | -1.89% | 11.34 | 11.73 | 67126 | 7687.47 | 3.36% |
| 2026-01-23 | 11.68 | 11.65 | -0.03 | -0.26% | 11.51 | 11.73 | 62859 | 7287.13 | 3.14% |
| 2026-01-22 | 11.49 | 11.68 | 0.22 | 1.92% | 11.23 | 11.84 | 101500 | 11744.67 | 5.08% |
| 2026-01-21 | 11.38 | 11.46 | 0.08 | 0.70% | 11.23 | 11.56 | 63926 | 7314.18 | 3.20% |
| 2026-01-20 | 11.58 | 11.38 | -0.20 | -1.73% | 11.31 | 11.68 | 104223 | 11966.10 | 5.21% |
| 2026-01-19 | 10.95 | 11.58 | 0.58 | 5.27% | 10.92 | 11.71 | 167748 | 19195.40 | 8.39% |
| 2026-01-16 | 11.00 | 11.00 | 0.09 | 0.82% | 10.71 | 11.06 | 79717 | 8682.05 | 3.99% |
| 2026-01-15 | 10.84 | 10.91 | -0.03 | -0.27% | 10.72 | 10.99 | 52343 | 5688.24 | 2.62% |
| 2026-01-14 | 10.87 | 10.94 | 0.12 | 1.11% | 10.68 | 11.05 | 97696 | 10608.10 | 4.88% |
| 2026-01-13 | 10.96 | 10.82 | -0.14 | -1.28% | 10.75 | 11.31 | 92949 | 10149.24 | 4.65% |
| 2026-01-12 | 10.59 | 10.96 | 0.37 | 3.49% | 10.49 | 11.14 | 120007 | 13003.33 | 6.00% |
| 2026-01-09 | 10.65 | 10.59 | -0.01 | -0.09% | 10.43 | 10.67 | 73634 | 7763.90 | 3.68% |
| 2026-01-08 | 10.66 | 10.60 | -0.06 | -0.56% | 10.51 | 10.73 | 67121 | 7137.57 | 3.36% |
| 2026-01-07 | 10.51 | 10.66 | 0.15 | 1.43% | 10.44 | 10.79 | 81384 | 8635.47 | 4.07% |
| 2026-01-06 | 10.49 | 10.51 | 0.00 | 0.00% | 10.41 | 10.59 | 58902 | 6182.42 | 2.95% |
| 2026-01-05 | 10.26 | 10.51 | 0.24 | 2.34% | 10.23 | 10.54 | 86496 | 9018.99 | 4.32% |
| 2025-12-31 | 10.25 | 10.27 | 0.03 | 0.29% | 10.03 | 10.32 | 53821 | 5478.26 | 2.69% |
| 2025-12-30 | 10.40 | 10.24 | -0.21 | -2.01% | 10.17 | 10.45 | 53588 | 5514.18 | 2.68% |
| 2025-12-29 | 10.50 | 10.45 | -0.01 | -0.10% | 10.21 | 10.58 | 69081 | 7163.40 | 3.45% |
| 2025-12-26 | 10.62 | 10.46 | -0.16 | -1.51% | 10.39 | 10.64 | 93813 | 9850.77 | 4.69% |
| 2025-12-25 | 10.16 | 10.62 | 0.41 | 4.02% | 10.16 | 10.69 | 128686 | 13491.69 | 6.43% |
| 2025-12-24 | 10.15 | 10.21 | 0.04 | 0.39% | 10.04 | 10.27 | 72854 | 7426.54 | 3.64% |
| 2025-12-23 | 10.45 | 10.17 | -0.10 | -0.97% | 10.12 | 10.48 | 96932 | 9877.25 | 4.85% |
| 2025-12-22 | 10.70 | 10.27 | -0.41 | -3.84% | 10.25 | 10.82 | 207536 | 21660.60 | 10.38% |
| 2025-12-19 | 10.80 | 10.68 | 0.15 | 1.42% | 10.46 | 10.90 | 319648 | 34295.60 | 15.98% |
| 2025-12-18 | 9.54 | 10.53 | 0.96 | 10.03% | 9.52 | 10.53 | 288209 | 29840.24 | 14.41% |
| 2025-12-17 | 9.47 | 9.57 | 0.10 | 1.06% | 9.34 | 9.59 | 41271 | 3905.40 | 2.06% |
| 2025-12-16 | 9.60 | 9.47 | -0.10 | -1.04% | 9.39 | 9.61 | 35924 | 3409.01 | 1.80% |
| 2025-12-15 | 9.51 | 9.57 | -0.01 | -0.10% | 9.42 | 9.65 | 41305 | 3945.64 | 2.07% |
| 2025-12-12 | 9.71 | 9.58 | -0.17 | -1.74% | 9.54 | 9.89 | 50959 | 4936.05 | 2.55% |
| 2025-12-11 | 10.00 | 9.75 | -0.27 | -2.69% | 9.74 | 10.03 | 53818 | 5294.60 | 2.69% |
| 2025-12-10 | 10.22 | 10.02 | -0.20 | -1.96% | 10.01 | 10.33 | 55787 | 5636.39 | 2.79% |
| 2025-12-09 | 10.37 | 10.22 | -0.11 | -1.06% | 10.20 | 10.40 | 29652 | 3049.82 | 1.48% |
| 2025-12-08 | 10.45 | 10.33 | 0.02 | 0.19% | 10.26 | 10.45 | 38932 | 4032.39 | 1.95% |
| 2025-12-05 | 10.18 | 10.31 | 0.13 | 1.28% | 10.08 | 10.38 | 36844 | 3778.79 | 1.84% |
| 2025-12-04 | 10.40 | 10.18 | -0.18 | -1.74% | 10.11 | 10.45 | 34296 | 3510.98 | 1.71% |
| 2025-12-03 | 10.63 | 10.36 | -0.13 | -1.24% | 10.29 | 10.65 | 29687 | 3080.63 | 1.48% |
| 2025-12-02 | 10.55 | 10.49 | -0.02 | -0.19% | 10.30 | 10.58 | 34617 | 3612.05 | 1.73% |
| 2025-12-01 | 10.61 | 10.51 | 0.03 | 0.29% | 10.47 | 10.70 | 39110 | 4142.15 | 1.96% |
| 2025-11-28 | 10.39 | 10.48 | 0.10 | 0.96% | 10.24 | 10.50 | 31354 | 3265.90 | 1.57% |
| 2025-11-27 | 10.20 | 10.38 | 0.18 | 1.76% | 10.16 | 10.40 | 29508 | 3043.45 | 1.48% |
| 2025-11-26 | 10.40 | 10.20 | -0.20 | -1.92% | 10.17 | 10.58 | 35033 | 3631.32 | 1.75% |
| 2025-11-25 | 10.29 | 10.40 | 0.19 | 1.86% | 10.21 | 10.49 | 37434 | 3895.16 | 1.87% |
| 2025-11-24 | 10.13 | 10.21 | 0.24 | 2.41% | 10.03 | 10.28 | 48219 | 4903.42 | 2.41% |
| 2025-11-21 | 10.46 | 9.97 | -0.60 | -5.68% | 9.92 | 10.70 | 68481 | 6981.98 | 3.42% |
| 2025-11-20 | 10.79 | 10.57 | -0.14 | -1.31% | 10.50 | 10.85 | 46118 | 4893.05 | 2.31% |
| 2025-11-19 | 10.89 | 10.71 | -0.14 | -1.29% | 10.63 | 10.98 | 47506 | 5111.72 | 2.38% |
| 2025-11-18 | 10.98 | 10.85 | -0.04 | -0.37% | 10.77 | 10.99 | 48375 | 5255.73 | 2.42% |
| 2025-11-17 | 10.89 | 10.89 | 0.03 | 0.28% | 10.78 | 10.95 | 33994 | 3694.23 | 1.70% |
| 2025-11-14 | 10.75 | 10.86 | 0.07 | 0.65% | 10.66 | 10.95 | 38810 | 4225.11 | 1.94% |
| 2025-11-13 | 10.74 | 10.79 | 0.05 | 0.47% | 10.69 | 10.81 | 37240 | 4005.52 | 1.86% |
| 2025-11-12 | 10.83 | 10.74 | -0.08 | -0.74% | 10.70 | 10.87 | 25452 | 2743.52 | 1.27% |
| 2025-11-11 | 10.77 | 10.82 | 0.09 | 0.84% | 10.68 | 10.85 | 32966 | 3556.11 | 1.65% |
| 2025-11-10 | 10.77 | 10.73 | -0.03 | -0.28% | 10.69 | 10.81 | 34768 | 3740.64 | 1.74% |
| 2025-11-07 | 10.72 | 10.76 | -0.07 | -0.65% | 10.68 | 10.84 | 42079 | 4519.53 | 2.10% |
| 2025-11-06 | 10.80 | 10.83 | 0.04 | 0.37% | 10.74 | 10.85 | 37148 | 4008.64 | 1.86% |
| 2025-11-05 | 10.67 | 10.79 | 0.05 | 0.47% | 10.62 | 10.83 | 50997 | 5481.57 | 2.55% |
| 2025-11-04 | 10.65 | 10.74 | 0.09 | 0.85% | 10.60 | 10.77 | 50211 | 5376.55 | 2.51% |
| 2025-11-03 | 10.61 | 10.65 | 0.16 | 1.53% | 10.50 | 10.66 | 51032 | 5409.89 | 2.55% |
| 2025-10-31 | 10.37 | 10.49 | 0.12 | 1.16% | 10.31 | 10.53 | 35553 | 3729.63 | 1.78% |
| 2025-10-30 | 10.41 | 10.37 | -0.04 | -0.38% | 10.34 | 10.49 | 38499 | 4010.59 | 1.92% |
| 2025-10-29 | 10.56 | 10.41 | -0.10 | -0.95% | 10.37 | 10.58 | 40415 | 4222.13 | 2.02% |
| 2025-10-28 | 10.49 | 10.51 | 0.06 | 0.57% | 10.43 | 10.59 | 44255 | 4654.14 | 2.21% |
| 2025-10-27 | 10.54 | 10.45 | -0.04 | -0.38% | 10.36 | 10.54 | 37505 | 3920.18 | 1.88% |
| 2025-10-24 | 10.46 | 10.49 | 0.01 | 0.10% | 10.37 | 10.55 | 33171 | 3474.06 | 1.66% |
| 2025-10-23 | 10.38 | 10.48 | 0.11 | 1.06% | 10.28 | 10.48 | 37773 | 3929.63 | 1.89% |
| 2025-10-22 | 10.35 | 10.37 | 0.02 | 0.19% | 10.30 | 10.45 | 36495 | 3791.43 | 1.82% |
| 2025-10-21 | 10.13 | 10.35 | 0.22 | 2.17% | 10.07 | 10.37 | 48982 | 5032.58 | 2.45% |
| 2025-10-20 | 10.02 | 10.13 | 0.20 | 2.01% | 9.99 | 10.14 | 29340 | 2956.90 | 1.47% |
| 2025-10-17 | 10.00 | 9.93 | -0.12 | -1.19% | 9.91 | 10.12 | 28902 | 2890.52 | 1.45% |
| 2025-10-16 | 10.18 | 10.05 | -0.11 | -1.08% | 10.02 | 10.21 | 26074 | 2632.68 | 1.30% |
| 2025-10-15 | 10.06 | 10.16 | 0.16 | 1.60% | 9.95 | 10.17 | 37095 | 3747.85 | 1.85% |
| 2025-10-14 | 10.01 | 10.00 | -0.01 | -0.10% | 9.99 | 10.12 | 36705 | 3687.97 | 1.84% |
| 2025-10-13 | 9.72 | 10.01 | -0.02 | -0.20% | 9.54 | 10.04 | 46202 | 4562.94 | 2.31% |
新通联(603022)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。
