| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.50 | 7.11 | -0.53 | -6.94% | 7.03 | 7.67 | 66769 | 4858.29 | 3.34% |
| 2025-04-07 | 7.91 | 7.64 | -0.85 | -10.01% | 7.64 | 8.12 | 45956 | 3542.79 | 2.30% |
| 2025-04-03 | 8.48 | 8.49 | -0.05 | -0.59% | 8.30 | 8.54 | 29105 | 2453.19 | 1.46% |
| 2025-04-02 | 8.38 | 8.54 | 0.16 | 1.91% | 8.32 | 8.69 | 48718 | 4170.12 | 2.44% |
| 2025-04-01 | 8.17 | 8.38 | 0.21 | 2.57% | 8.17 | 8.50 | 48165 | 4040.99 | 2.41% |
| 2025-03-31 | 8.29 | 8.17 | 0.07 | 0.86% | 7.93 | 8.29 | 36585 | 2948.20 | 1.83% |
| 2025-03-28 | 8.27 | 8.10 | -0.19 | -2.29% | 8.08 | 8.32 | 31388 | 2559.01 | 1.57% |
| 2025-03-27 | 8.14 | 8.29 | 0.10 | 1.22% | 7.98 | 8.49 | 60335 | 4983.36 | 3.02% |
| 2025-03-26 | 7.94 | 8.19 | 0.24 | 3.02% | 7.90 | 8.29 | 40017 | 3268.66 | 2.00% |
| 2025-03-25 | 7.98 | 7.95 | 0.01 | 0.13% | 7.80 | 8.02 | 34800 | 2754.61 | 1.74% |
| 2025-03-24 | 8.22 | 7.94 | -0.32 | -3.87% | 7.80 | 8.34 | 51490 | 4134.98 | 2.57% |
| 2025-03-21 | 8.35 | 8.26 | -0.15 | -1.78% | 8.23 | 8.40 | 30791 | 2557.76 | 1.54% |
| 2025-03-20 | 8.36 | 8.41 | -0.01 | -0.12% | 8.32 | 8.50 | 20074 | 1687.27 | 1.00% |
| 2025-03-19 | 8.40 | 8.42 | -0.02 | -0.24% | 8.35 | 8.53 | 26267 | 2213.54 | 1.31% |
| 2025-03-18 | 8.34 | 8.44 | 0.09 | 1.08% | 8.34 | 8.46 | 27353 | 2296.44 | 1.37% |
| 2025-03-17 | 8.30 | 8.35 | 0.04 | 0.48% | 8.23 | 8.44 | 36403 | 3023.15 | 1.82% |
| 2025-03-14 | 8.52 | 8.31 | -0.17 | -2.00% | 8.15 | 8.60 | 66446 | 5517.43 | 3.32% |
| 2025-03-13 | 8.28 | 8.48 | 0.20 | 2.42% | 8.07 | 8.52 | 46356 | 3838.16 | 2.32% |
| 2025-03-12 | 8.23 | 8.28 | 0.05 | 0.61% | 8.17 | 8.35 | 24673 | 2040.90 | 1.23% |
| 2025-03-11 | 8.08 | 8.23 | 0.07 | 0.86% | 8.06 | 8.23 | 21714 | 1768.80 | 1.09% |
| 2025-03-10 | 8.07 | 8.16 | 0.10 | 1.24% | 8.07 | 8.24 | 28922 | 2358.29 | 1.45% |
| 2025-03-07 | 8.19 | 8.06 | -0.09 | -1.10% | 8.01 | 8.20 | 21699 | 1757.14 | 1.08% |
| 2025-03-06 | 7.98 | 8.15 | 0.16 | 2.00% | 7.95 | 8.16 | 26326 | 2128.76 | 1.32% |
| 2025-03-05 | 8.00 | 7.99 | -0.05 | -0.62% | 7.88 | 8.07 | 18077 | 1438.76 | 0.90% |
| 2025-03-04 | 7.86 | 8.04 | 0.13 | 1.64% | 7.82 | 8.06 | 24616 | 1969.91 | 1.23% |
| 2025-03-03 | 8.05 | 7.91 | -0.11 | -1.37% | 7.83 | 8.18 | 39428 | 3159.48 | 1.97% |
| 2025-02-28 | 8.03 | 8.02 | -0.04 | -0.50% | 7.95 | 8.10 | 30418 | 2440.44 | 1.52% |
| 2025-02-27 | 7.92 | 8.06 | 0.14 | 1.77% | 7.80 | 8.07 | 30865 | 2448.90 | 1.54% |
| 2025-02-26 | 7.79 | 7.92 | 0.14 | 1.80% | 7.79 | 7.98 | 28082 | 2224.72 | 1.40% |
| 2025-02-25 | 7.80 | 7.78 | -0.10 | -1.27% | 7.76 | 7.88 | 17661 | 1379.19 | 0.88% |
| 2025-02-24 | 7.86 | 7.88 | 0.03 | 0.38% | 7.75 | 7.95 | 25936 | 2035.58 | 1.30% |
| 2025-02-21 | 7.90 | 7.85 | -0.11 | -1.38% | 7.79 | 7.99 | 20590 | 1616.61 | 1.03% |
| 2025-02-20 | 7.85 | 7.96 | 0.09 | 1.14% | 7.83 | 7.98 | 16576 | 1313.04 | 0.83% |
| 2025-02-19 | 7.73 | 7.87 | 0.13 | 1.68% | 7.72 | 7.95 | 16944 | 1332.03 | 0.85% |
| 2025-02-18 | 7.96 | 7.74 | -0.24 | -3.01% | 7.72 | 8.04 | 21909 | 1727.93 | 1.10% |
| 2025-02-17 | 7.75 | 7.98 | 0.26 | 3.37% | 7.74 | 8.01 | 30618 | 2426.85 | 1.53% |
| 2025-02-14 | 7.73 | 7.72 | -0.01 | -0.13% | 7.69 | 7.84 | 27215 | 2107.44 | 1.36% |
| 2025-02-13 | 7.93 | 7.73 | -0.20 | -2.52% | 7.71 | 7.95 | 19061 | 1489.39 | 0.95% |
| 2025-02-12 | 7.92 | 7.93 | -0.04 | -0.50% | 7.85 | 8.03 | 21249 | 1682.47 | 1.06% |
| 2025-02-11 | 8.00 | 7.97 | 0.02 | 0.25% | 7.91 | 8.02 | 18239 | 1451.52 | 0.91% |
| 2025-02-10 | 7.92 | 7.95 | 0.11 | 1.40% | 7.83 | 7.99 | 27939 | 2211.16 | 1.40% |
| 2025-02-07 | 7.95 | 7.84 | -0.06 | -0.76% | 7.76 | 7.98 | 27543 | 2171.02 | 1.38% |
| 2025-02-06 | 7.90 | 7.90 | 0.04 | 0.51% | 7.76 | 7.91 | 28732 | 2255.63 | 1.44% |
| 2025-02-05 | 7.84 | 7.86 | 0.18 | 2.34% | 7.66 | 7.88 | 32058 | 2500.76 | 1.60% |
| 2025-01-27 | 7.61 | 7.68 | 0.08 | 1.05% | 7.61 | 7.85 | 28444 | 2202.35 | 1.42% |
| 2025-01-24 | 7.51 | 7.60 | 0.09 | 1.20% | 7.47 | 7.63 | 21824 | 1648.90 | 1.09% |
| 2025-01-23 | 7.48 | 7.51 | 0.11 | 1.49% | 7.42 | 7.61 | 24260 | 1829.12 | 1.21% |
| 2025-01-22 | 7.51 | 7.40 | -0.11 | -1.46% | 7.33 | 7.53 | 20290 | 1505.58 | 1.01% |
| 2025-01-21 | 7.66 | 7.51 | -0.10 | -1.31% | 7.44 | 7.76 | 28502 | 2151.15 | 1.43% |
| 2025-01-20 | 7.46 | 7.61 | 0.18 | 2.42% | 7.32 | 7.69 | 31252 | 2363.10 | 1.56% |
| 2025-01-17 | 7.47 | 7.43 | -0.02 | -0.27% | 7.32 | 7.51 | 21215 | 1571.42 | 1.06% |
| 2025-01-16 | 7.44 | 7.45 | 0.02 | 0.27% | 7.36 | 7.60 | 23322 | 1740.91 | 1.17% |
| 2025-01-15 | 7.36 | 7.43 | 0.10 | 1.36% | 7.34 | 7.50 | 31765 | 2360.06 | 1.59% |
| 2025-01-14 | 7.00 | 7.33 | 0.36 | 5.16% | 6.98 | 7.33 | 32296 | 2334.36 | 1.61% |
| 2025-01-13 | 6.84 | 6.97 | 0.06 | 0.87% | 6.74 | 7.02 | 26427 | 1823.34 | 1.32% |
| 2025-01-10 | 7.15 | 6.91 | -0.20 | -2.81% | 6.90 | 7.17 | 24756 | 1741.03 | 1.24% |
| 2025-01-09 | 7.03 | 7.11 | 0.03 | 0.42% | 7.01 | 7.16 | 21500 | 1527.25 | 1.08% |
| 2025-01-08 | 7.08 | 7.08 | -0.03 | -0.42% | 6.85 | 7.17 | 26238 | 1848.83 | 1.31% |
| 2025-01-07 | 6.89 | 7.11 | 0.21 | 3.04% | 6.87 | 7.11 | 26684 | 1869.99 | 1.33% |
| 2025-01-06 | 6.93 | 6.90 | 0.00 | 0.00% | 6.54 | 7.04 | 35981 | 2472.10 | 1.80% |
| 2025-01-03 | 7.29 | 6.90 | -0.39 | -5.35% | 6.88 | 7.34 | 43267 | 3052.39 | 2.16% |
| 2025-01-02 | 7.30 | 7.29 | -0.01 | -0.14% | 7.22 | 7.56 | 31157 | 2303.54 | 1.56% |
| 2024-12-31 | 7.42 | 7.30 | -0.14 | -1.88% | 7.25 | 7.54 | 22112 | 1634.53 | 1.11% |
| 2024-12-30 | 7.63 | 7.44 | -0.18 | -2.36% | 7.22 | 7.75 | 35775 | 2648.30 | 1.79% |
| 2024-12-27 | 7.48 | 7.62 | 0.19 | 2.56% | 7.38 | 7.69 | 29424 | 2241.77 | 1.47% |
| 2024-12-26 | 7.31 | 7.43 | 0.14 | 1.92% | 7.29 | 7.58 | 34460 | 2568.67 | 1.72% |
| 2024-12-25 | 7.46 | 7.29 | -0.23 | -3.06% | 7.08 | 7.51 | 42051 | 3050.69 | 2.10% |
| 2024-12-24 | 7.64 | 7.52 | 0.01 | 0.13% | 7.36 | 7.65 | 39721 | 2975.79 | 1.99% |
| 2024-12-23 | 8.14 | 7.51 | -0.61 | -7.51% | 7.45 | 8.16 | 61682 | 4745.34 | 3.08% |
| 2024-12-20 | 8.07 | 8.12 | 0.09 | 1.12% | 7.98 | 8.23 | 37023 | 3003.79 | 1.85% |
| 2024-12-19 | 7.98 | 8.03 | 0.00 | 0.00% | 7.85 | 8.08 | 35704 | 2843.68 | 1.79% |
| 2024-12-18 | 8.27 | 8.03 | -0.15 | -1.83% | 7.90 | 8.30 | 65255 | 5261.46 | 3.26% |
| 2024-12-17 | 8.76 | 8.18 | -0.63 | -7.15% | 8.12 | 8.86 | 65377 | 5463.99 | 3.27% |
| 2024-12-16 | 8.69 | 8.81 | 0.09 | 1.03% | 8.66 | 8.96 | 47164 | 4171.09 | 2.36% |
| 2024-12-13 | 8.70 | 8.72 | 0.02 | 0.23% | 8.67 | 8.84 | 48550 | 4254.54 | 2.43% |
| 2024-12-12 | 8.55 | 8.70 | 0.19 | 2.23% | 8.51 | 8.82 | 42247 | 3659.67 | 2.11% |
| 2024-12-11 | 8.36 | 8.51 | 0.13 | 1.55% | 8.36 | 8.53 | 25189 | 2135.22 | 1.26% |
| 2024-12-10 | 8.61 | 8.38 | -0.05 | -0.59% | 8.36 | 8.66 | 35765 | 3029.79 | 1.79% |
| 2024-12-09 | 8.44 | 8.43 | -0.01 | -0.12% | 8.31 | 8.67 | 42914 | 3613.97 | 2.15% |
| 2024-12-06 | 8.26 | 8.44 | 0.18 | 2.18% | 8.23 | 8.53 | 56525 | 4729.10 | 2.83% |
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。
