| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 16.18 | 16.40 | 0.15 | 0.92% | 16.14 | 16.45 | 29970 | 4903.25 | 1.45% |
| 2025-07-31 | 16.20 | 16.25 | 0.03 | 0.18% | 16.16 | 16.58 | 36681 | 5997.16 | 1.78% |
| 2025-07-30 | 16.19 | 16.22 | 0.03 | 0.19% | 15.96 | 16.33 | 41408 | 6676.30 | 2.01% |
| 2025-07-29 | 16.39 | 16.19 | -0.20 | -1.22% | 16.15 | 16.49 | 42859 | 6976.58 | 2.08% |
| 2025-07-28 | 16.82 | 16.39 | -0.42 | -2.50% | 16.28 | 16.85 | 54470 | 8977.11 | 2.64% |
| 2025-07-25 | 16.81 | 16.81 | -0.03 | -0.18% | 16.69 | 17.00 | 29812 | 5022.87 | 1.45% |
| 2025-07-24 | 16.67 | 16.84 | 0.25 | 1.51% | 16.61 | 16.94 | 26827 | 4500.26 | 1.30% |
| 2025-07-23 | 16.95 | 16.59 | -0.35 | -2.07% | 16.56 | 16.95 | 31789 | 5310.86 | 1.54% |
| 2025-07-22 | 17.14 | 16.94 | -0.11 | -0.65% | 16.88 | 17.18 | 28049 | 4760.08 | 1.36% |
| 2025-07-21 | 16.89 | 17.05 | 0.17 | 1.01% | 16.88 | 17.39 | 59714 | 10250.46 | 2.90% |
| 2025-07-18 | 16.87 | 16.88 | 0.01 | 0.06% | 16.64 | 17.09 | 33323 | 5593.13 | 1.62% |
| 2025-07-17 | 17.01 | 16.87 | -0.12 | -0.71% | 16.82 | 17.01 | 27916 | 4716.75 | 1.36% |
| 2025-07-16 | 16.82 | 16.99 | 0.18 | 1.07% | 16.70 | 17.07 | 37009 | 6258.50 | 1.80% |
| 2025-07-15 | 16.65 | 16.81 | 0.13 | 0.78% | 16.39 | 16.83 | 33897 | 5626.71 | 1.65% |
| 2025-07-14 | 16.34 | 16.68 | 0.31 | 1.89% | 16.28 | 16.74 | 38965 | 6427.16 | 1.89% |
| 2025-07-11 | 16.49 | 16.37 | -0.12 | -0.73% | 16.25 | 16.72 | 49415 | 8108.96 | 2.40% |
| 2025-07-10 | 16.65 | 16.49 | -0.16 | -0.96% | 16.38 | 16.69 | 34147 | 5636.78 | 1.66% |
| 2025-07-09 | 16.80 | 16.65 | -0.16 | -0.95% | 16.57 | 17.11 | 44779 | 7505.02 | 2.17% |
| 2025-07-08 | 16.75 | 16.81 | -0.01 | -0.06% | 16.55 | 16.97 | 48138 | 8061.88 | 2.34% |
| 2025-07-07 | 17.20 | 16.82 | -0.42 | -2.44% | 16.79 | 17.20 | 45492 | 7693.44 | 2.21% |
| 2025-07-04 | 16.92 | 17.24 | 0.33 | 1.95% | 16.76 | 17.45 | 72387 | 12442.44 | 3.51% |
| 2025-07-03 | 16.85 | 16.91 | 0.06 | 0.36% | 16.79 | 17.09 | 31892 | 5398.97 | 1.55% |
| 2025-07-02 | 16.91 | 16.85 | -0.11 | -0.65% | 16.69 | 17.20 | 40812 | 6902.33 | 1.98% |
| 2025-07-01 | 17.11 | 16.96 | -0.17 | -0.99% | 16.91 | 17.29 | 43683 | 7446.94 | 2.12% |
| 2025-06-30 | 16.80 | 17.13 | 0.36 | 2.15% | 16.69 | 17.19 | 41091 | 6972.86 | 1.99% |
| 2025-06-27 | 17.00 | 16.77 | -0.30 | -1.76% | 16.70 | 17.07 | 41971 | 7055.79 | 2.04% |
| 2025-06-26 | 17.01 | 17.07 | 0.13 | 0.77% | 16.91 | 17.45 | 57451 | 9830.39 | 2.79% |
| 2025-06-25 | 17.01 | 16.94 | -0.09 | -0.53% | 16.61 | 17.15 | 65267 | 11001.90 | 3.17% |
| 2025-06-24 | 17.07 | 17.03 | 0.05 | 0.29% | 16.89 | 17.38 | 70187 | 12010.05 | 3.41% |
| 2025-06-23 | 17.16 | 16.98 | -0.20 | -1.16% | 16.50 | 17.30 | 97077 | 16393.33 | 4.71% |
| 2025-06-20 | 17.92 | 17.18 | -0.73 | -4.08% | 17.16 | 18.14 | 95234 | 16782.20 | 4.62% |
| 2025-06-19 | 17.61 | 17.91 | 0.21 | 1.19% | 17.61 | 18.55 | 102303 | 18430.30 | 4.97% |
| 2025-06-18 | 17.81 | 17.70 | -0.21 | -1.17% | 17.23 | 17.99 | 67935 | 11962.43 | 3.30% |
| 2025-06-17 | 17.73 | 17.91 | 0.18 | 1.02% | 17.65 | 18.09 | 75762 | 13508.45 | 3.68% |
| 2025-06-16 | 17.37 | 17.73 | 0.36 | 2.07% | 17.07 | 17.96 | 105485 | 18668.49 | 5.12% |
| 2025-06-13 | 18.36 | 17.37 | -0.68 | -3.77% | 17.29 | 18.39 | 126268 | 22191.03 | 6.13% |
| 2025-06-12 | 17.22 | 18.05 | 0.66 | 3.80% | 17.22 | 18.39 | 189202 | 33951.44 | 9.18% |
| 2025-06-11 | 16.66 | 17.39 | 0.83 | 5.01% | 16.46 | 17.51 | 108219 | 18501.80 | 5.25% |
| 2025-06-10 | 16.73 | 16.56 | -0.26 | -1.55% | 16.35 | 17.07 | 90025 | 15002.62 | 4.37% |
| 2025-06-09 | 16.00 | 16.82 | 0.64 | 3.96% | 15.86 | 17.18 | 136849 | 23044.09 | 6.64% |
| 2025-06-06 | 15.90 | 16.18 | 0.22 | 1.38% | 15.90 | 16.43 | 51560 | 8333.70 | 2.50% |
| 2025-06-05 | 15.98 | 15.96 | 0.00 | 0.00% | 15.83 | 16.16 | 35522 | 5687.13 | 1.72% |
| 2025-06-04 | 15.65 | 15.96 | 0.27 | 1.72% | 15.58 | 16.16 | 42832 | 6837.19 | 2.08% |
| 2025-06-03 | 15.45 | 15.69 | 0.24 | 1.55% | 15.25 | 15.80 | 31141 | 4845.50 | 1.51% |
| 2025-05-30 | 15.85 | 15.45 | -0.45 | -2.83% | 15.32 | 15.99 | 43201 | 6676.68 | 2.10% |
| 2025-05-29 | 15.56 | 15.90 | 0.33 | 2.12% | 15.48 | 16.09 | 39129 | 6197.30 | 1.90% |
| 2025-05-28 | 15.62 | 15.57 | 0.00 | 0.00% | 15.39 | 15.69 | 25762 | 4005.98 | 1.25% |
| 2025-05-27 | 15.57 | 15.57 | -0.06 | -0.38% | 15.37 | 15.89 | 30732 | 4765.87 | 1.49% |
| 2025-05-26 | 16.01 | 15.63 | -0.23 | -1.45% | 15.51 | 16.01 | 36619 | 5754.07 | 1.78% |
| 2025-05-23 | 15.44 | 15.86 | 0.42 | 2.72% | 15.31 | 16.26 | 58141 | 9169.97 | 2.82% |
| 2025-05-22 | 15.93 | 15.64 | -0.28 | -1.76% | 15.64 | 16.15 | 30186 | 4794.41 | 1.47% |
| 2025-05-21 | 16.23 | 15.92 | -0.33 | -2.03% | 15.78 | 16.42 | 52625 | 8416.91 | 2.55% |
| 2025-05-20 | 15.68 | 16.25 | 0.57 | 3.64% | 15.58 | 16.33 | 95328 | 15346.61 | 4.63% |
| 2025-05-19 | 14.77 | 15.68 | 0.81 | 5.45% | 14.77 | 16.10 | 88853 | 13749.69 | 4.31% |
| 2025-05-16 | 14.83 | 14.87 | 0.02 | 0.13% | 14.83 | 15.06 | 25535 | 3825.13 | 1.24% |
| 2025-05-15 | 15.10 | 14.85 | -0.27 | -1.79% | 14.73 | 15.13 | 27959 | 4158.21 | 1.36% |
| 2025-05-14 | 15.46 | 15.12 | -0.27 | -1.75% | 15.05 | 15.46 | 41826 | 6341.26 | 2.03% |
| 2025-05-13 | 15.15 | 15.39 | 0.25 | 1.65% | 15.06 | 15.45 | 58900 | 8984.12 | 2.86% |
| 2025-05-12 | 15.13 | 15.14 | 0.04 | 0.26% | 14.90 | 15.35 | 36918 | 5573.09 | 1.79% |
| 2025-05-09 | 15.08 | 15.10 | 0.01 | 0.07% | 14.92 | 15.30 | 28807 | 4353.37 | 1.40% |
| 2025-05-08 | 14.84 | 15.09 | 0.24 | 1.62% | 14.75 | 15.26 | 43658 | 6603.47 | 2.12% |
| 2025-05-07 | 14.91 | 14.85 | -0.04 | -0.27% | 14.74 | 15.09 | 33642 | 5010.83 | 1.63% |
| 2025-05-06 | 14.82 | 14.89 | 0.18 | 1.22% | 14.68 | 14.94 | 32405 | 4792.49 | 1.57% |
| 2025-04-30 | 14.68 | 14.71 | 0.18 | 1.24% | 14.47 | 14.76 | 24238 | 3546.49 | 1.18% |
| 2025-04-29 | 14.54 | 14.53 | 0.23 | 1.61% | 14.31 | 14.68 | 30779 | 4483.12 | 1.49% |
| 2025-04-28 | 14.50 | 14.30 | -0.19 | -1.31% | 14.25 | 14.58 | 18237 | 2618.13 | 0.89% |
| 2025-04-25 | 14.40 | 14.49 | 0.04 | 0.28% | 14.40 | 14.68 | 17575 | 2556.63 | 0.85% |
| 2025-04-24 | 14.45 | 14.45 | 0.00 | 0.00% | 14.30 | 14.64 | 20326 | 2944.04 | 0.99% |
| 2025-04-23 | 14.07 | 14.45 | 0.38 | 2.70% | 14.06 | 14.74 | 44333 | 6398.94 | 2.15% |
| 2025-04-22 | 13.79 | 14.07 | 0.29 | 2.10% | 13.69 | 14.17 | 27553 | 3838.82 | 1.34% |
| 2025-04-21 | 13.75 | 13.78 | -0.03 | -0.22% | 13.70 | 13.89 | 26677 | 3675.63 | 1.29% |
| 2025-04-18 | 13.38 | 13.81 | 0.34 | 2.52% | 13.37 | 13.95 | 36803 | 5077.47 | 1.79% |
| 2025-04-17 | 13.13 | 13.47 | 0.30 | 2.28% | 13.13 | 13.57 | 20285 | 2717.47 | 0.98% |
| 2025-04-16 | 13.62 | 13.17 | -0.42 | -3.09% | 13.03 | 13.62 | 22788 | 3014.87 | 1.11% |
| 2025-04-15 | 13.72 | 13.59 | -0.13 | -0.95% | 13.48 | 13.80 | 17140 | 2326.93 | 0.83% |
| 2025-04-14 | 13.31 | 13.72 | 0.53 | 4.02% | 13.26 | 13.78 | 31869 | 4322.29 | 1.55% |
| 2025-04-11 | 13.16 | 13.19 | 0.00 | 0.00% | 13.05 | 13.43 | 22386 | 2961.75 | 1.09% |
| 2025-04-10 | 12.98 | 13.19 | 0.37 | 2.89% | 12.98 | 13.39 | 34349 | 4556.03 | 1.67% |
| 2025-04-09 | 12.00 | 12.82 | 0.39 | 3.14% | 11.45 | 12.86 | 48444 | 5922.21 | 2.35% |
| 2025-04-08 | 13.00 | 12.43 | -0.79 | -5.98% | 12.11 | 13.00 | 68272 | 8531.35 | 3.31% |
如通股份(603036)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。
