| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 14.05 | 13.22 | -1.47 | -10.01% | 13.22 | 14.15 | 35383 | 4704.44 | 1.72% |
| 2025-04-03 | 14.37 | 14.69 | 0.10 | 0.69% | 14.37 | 14.74 | 19945 | 2910.45 | 0.97% |
| 2025-04-02 | 14.76 | 14.59 | -0.17 | -1.15% | 14.57 | 14.85 | 21434 | 3153.10 | 1.04% |
| 2025-04-01 | 14.60 | 14.76 | 0.29 | 2.00% | 14.52 | 14.81 | 20746 | 3053.21 | 1.01% |
| 2025-03-31 | 14.55 | 14.47 | -0.15 | -1.03% | 14.23 | 14.55 | 29638 | 4263.54 | 1.44% |
| 2025-03-28 | 14.90 | 14.62 | -0.26 | -1.75% | 14.44 | 14.90 | 35652 | 5203.14 | 1.73% |
| 2025-03-27 | 15.00 | 14.88 | -0.20 | -1.33% | 14.86 | 15.15 | 25838 | 3862.03 | 1.25% |
| 2025-03-26 | 14.88 | 15.08 | 0.20 | 1.34% | 14.88 | 15.21 | 35599 | 5380.43 | 1.73% |
| 2025-03-25 | 15.06 | 14.88 | -0.28 | -1.85% | 14.82 | 15.18 | 34004 | 5079.85 | 1.65% |
| 2025-03-24 | 15.55 | 15.16 | -0.32 | -2.07% | 14.82 | 15.63 | 64292 | 9728.11 | 3.12% |
| 2025-03-21 | 15.45 | 15.48 | -0.17 | -1.09% | 15.45 | 15.90 | 69908 | 10923.03 | 3.39% |
| 2025-03-20 | 15.49 | 15.65 | 0.16 | 1.03% | 15.36 | 15.87 | 58104 | 9128.38 | 2.82% |
| 2025-03-19 | 15.39 | 15.49 | 0.16 | 1.04% | 15.23 | 15.55 | 63867 | 9842.38 | 3.10% |
| 2025-03-18 | 14.85 | 15.33 | 0.43 | 2.89% | 14.78 | 15.50 | 81521 | 12345.31 | 3.96% |
| 2025-03-17 | 14.50 | 14.90 | 0.42 | 2.90% | 14.50 | 15.14 | 66890 | 9971.76 | 3.25% |
| 2025-03-14 | 14.43 | 14.48 | 0.04 | 0.28% | 14.33 | 14.55 | 49159 | 7091.04 | 2.39% |
| 2025-03-13 | 14.82 | 14.44 | -0.38 | -2.56% | 14.37 | 14.82 | 45839 | 6638.81 | 2.23% |
| 2025-03-12 | 15.00 | 14.82 | -0.20 | -1.33% | 14.65 | 15.07 | 50650 | 7501.07 | 2.46% |
| 2025-03-11 | 15.33 | 15.02 | -0.31 | -2.02% | 14.90 | 15.34 | 62513 | 9414.84 | 3.03% |
| 2025-03-10 | 14.80 | 15.33 | 0.52 | 3.51% | 14.50 | 15.57 | 83614 | 12632.04 | 4.06% |
| 2025-03-07 | 14.87 | 14.81 | -0.21 | -1.40% | 14.75 | 15.07 | 62247 | 9279.37 | 3.02% |
| 2025-03-06 | 14.33 | 15.02 | 0.77 | 5.40% | 14.26 | 15.05 | 124607 | 18410.80 | 6.05% |
| 2025-03-05 | 14.22 | 14.25 | -0.03 | -0.21% | 14.08 | 14.30 | 43886 | 6212.59 | 2.13% |
| 2025-03-04 | 14.47 | 14.28 | -0.06 | -0.42% | 14.20 | 14.47 | 30535 | 4357.36 | 1.48% |
| 2025-03-03 | 14.21 | 14.34 | 0.13 | 0.91% | 14.10 | 14.45 | 37215 | 5327.94 | 1.81% |
| 2025-02-28 | 14.40 | 14.21 | -0.16 | -1.11% | 14.20 | 14.59 | 59012 | 8486.53 | 2.86% |
| 2025-02-27 | 14.22 | 14.37 | 0.17 | 1.20% | 14.09 | 14.57 | 59445 | 8498.81 | 2.89% |
| 2025-02-26 | 14.39 | 14.20 | -0.19 | -1.32% | 14.06 | 14.45 | 65247 | 9258.77 | 3.17% |
| 2025-02-25 | 14.22 | 14.39 | 0.19 | 1.34% | 14.10 | 14.60 | 63907 | 9153.91 | 3.10% |
| 2025-02-24 | 14.34 | 14.20 | -0.23 | -1.59% | 14.18 | 14.52 | 66851 | 9548.26 | 3.25% |
| 2025-02-21 | 14.44 | 14.43 | -0.07 | -0.48% | 14.24 | 14.60 | 72090 | 10392.16 | 3.50% |
| 2025-02-20 | 15.05 | 14.50 | -0.51 | -3.40% | 14.33 | 15.24 | 114357 | 16762.87 | 5.55% |
| 2025-02-19 | 14.00 | 15.01 | 0.71 | 4.97% | 14.00 | 15.06 | 133111 | 19565.40 | 6.46% |
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。
