| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.02 | 10.03 | -0.01 | -0.10% | 9.95 | 10.13 | 42643 | 4289.28 | 2.13% |
| 2025-10-09 | 10.12 | 10.04 | -0.07 | -0.69% | 9.97 | 10.17 | 44838 | 4496.53 | 2.24% |
| 2025-09-30 | 10.14 | 10.11 | 0.01 | 0.10% | 10.05 | 10.19 | 33401 | 3377.81 | 1.67% |
| 2025-09-29 | 10.00 | 10.10 | 0.10 | 1.00% | 9.85 | 10.14 | 35223 | 3538.85 | 1.76% |
| 2025-09-26 | 9.90 | 10.00 | 0.03 | 0.30% | 9.83 | 10.05 | 31427 | 3130.35 | 1.57% |
| 2025-09-25 | 10.00 | 9.97 | 0.00 | 0.00% | 9.92 | 10.13 | 42491 | 4256.05 | 2.12% |
| 2025-09-24 | 9.85 | 9.97 | 0.11 | 1.12% | 9.72 | 9.99 | 49571 | 4915.71 | 2.48% |
| 2025-09-23 | 10.26 | 9.86 | -0.44 | -4.27% | 9.60 | 10.31 | 95394 | 9417.02 | 4.77% |
| 2025-09-22 | 10.46 | 10.30 | -0.20 | -1.90% | 10.25 | 10.50 | 51716 | 5338.11 | 2.59% |
| 2025-09-19 | 10.57 | 10.50 | -0.08 | -0.76% | 10.38 | 10.58 | 60773 | 6350.70 | 3.04% |
| 2025-09-18 | 10.84 | 10.58 | -0.25 | -2.31% | 10.49 | 10.91 | 100667 | 10767.72 | 5.03% |
| 2025-09-17 | 11.11 | 10.83 | -0.26 | -2.34% | 10.83 | 11.11 | 107513 | 11713.52 | 5.38% |
| 2025-09-16 | 10.91 | 11.09 | 0.11 | 1.00% | 10.85 | 11.27 | 142488 | 15747.33 | 7.12% |
| 2025-09-15 | 10.88 | 10.98 | 0.06 | 0.55% | 10.82 | 11.16 | 162573 | 17901.21 | 8.13% |
| 2025-09-12 | 10.68 | 10.92 | 0.25 | 2.34% | 10.66 | 11.49 | 194370 | 21443.05 | 9.72% |
| 2025-09-11 | 10.77 | 10.67 | -0.07 | -0.65% | 10.55 | 10.77 | 88925 | 9429.77 | 4.45% |
| 2025-09-10 | 10.70 | 10.74 | 0.09 | 0.85% | 10.64 | 10.82 | 74814 | 8031.37 | 3.74% |
| 2025-09-09 | 10.73 | 10.65 | -0.06 | -0.56% | 10.59 | 10.76 | 59832 | 6381.08 | 2.99% |
| 2025-09-08 | 10.48 | 10.71 | 0.25 | 2.39% | 10.33 | 10.79 | 97711 | 10389.75 | 4.89% |
| 2025-09-05 | 10.49 | 10.46 | -0.03 | -0.29% | 10.26 | 10.59 | 66632 | 6947.59 | 3.33% |
| 2025-09-04 | 10.35 | 10.49 | 0.07 | 0.67% | 10.22 | 10.66 | 82664 | 8672.83 | 4.13% |
| 2025-09-03 | 10.68 | 10.42 | -0.33 | -3.07% | 10.40 | 10.79 | 67584 | 7144.11 | 3.38% |
| 2025-09-02 | 10.95 | 10.75 | -0.27 | -2.45% | 10.62 | 10.97 | 108355 | 11660.75 | 5.42% |
| 2025-09-01 | 10.69 | 11.02 | 0.32 | 2.99% | 10.68 | 11.10 | 207740 | 22687.89 | 10.39% |
| 2025-08-29 | 10.56 | 10.70 | 0.05 | 0.47% | 10.56 | 10.82 | 93746 | 10011.06 | 4.69% |
| 2025-08-28 | 10.58 | 10.65 | 0.03 | 0.28% | 10.26 | 10.72 | 96216 | 10102.23 | 4.81% |
| 2025-08-27 | 10.75 | 10.62 | -0.13 | -1.21% | 10.51 | 10.78 | 104300 | 11066.58 | 5.22% |
| 2025-08-26 | 10.67 | 10.75 | 0.08 | 0.75% | 10.61 | 10.75 | 71866 | 7695.94 | 3.59% |
| 2025-08-25 | 10.74 | 10.67 | -0.02 | -0.19% | 10.64 | 10.78 | 91516 | 9781.44 | 4.58% |
| 2025-08-22 | 10.75 | 10.69 | -0.11 | -1.02% | 10.59 | 10.80 | 106638 | 11367.97 | 5.33% |
| 2025-08-21 | 10.99 | 10.80 | -0.07 | -0.64% | 10.72 | 10.99 | 161423 | 17455.63 | 8.07% |
| 2025-08-20 | 10.40 | 10.87 | 0.48 | 4.62% | 10.35 | 11.33 | 316584 | 34354.78 | 15.83% |
| 2025-08-19 | 10.36 | 10.39 | 0.05 | 0.48% | 10.30 | 10.40 | 72007 | 7465.17 | 3.60% |
| 2025-08-18 | 10.34 | 10.34 | 0.03 | 0.29% | 10.29 | 10.39 | 66203 | 6838.99 | 3.31% |
| 2025-08-15 | 10.23 | 10.31 | 0.08 | 0.78% | 10.21 | 10.32 | 52508 | 5396.51 | 2.63% |
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。
