| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.19 | 18.64 | 0.52 | 2.87% | 17.99 | 18.75 | 32955 | 6072.97 | 1.60% |
| 2026-03-24 | 17.71 | 18.12 | 0.69 | 3.96% | 17.65 | 18.15 | 36545 | 6552.24 | 1.77% |
| 2026-03-23 | 17.85 | 17.43 | -1.16 | -6.24% | 17.27 | 18.40 | 43817 | 7811.22 | 2.13% |
| 2026-03-20 | 18.97 | 18.59 | -0.53 | -2.77% | 18.56 | 19.12 | 26062 | 4889.83 | 1.27% |
| 2026-03-19 | 19.58 | 19.12 | -0.50 | -2.55% | 18.85 | 19.76 | 38589 | 7405.88 | 1.87% |
| 2026-03-18 | 19.30 | 19.62 | -0.02 | -0.10% | 19.27 | 19.87 | 41073 | 8002.93 | 1.99% |
| 2026-03-17 | 18.92 | 19.64 | 0.92 | 4.91% | 18.72 | 20.02 | 79812 | 15569.36 | 3.87% |
| 2026-03-16 | 18.90 | 18.72 | -0.28 | -1.47% | 18.41 | 19.07 | 39704 | 7402.06 | 1.93% |
| 2026-03-13 | 19.11 | 19.00 | -0.08 | -0.42% | 18.86 | 19.37 | 31975 | 6091.87 | 1.55% |
| 2026-03-12 | 19.50 | 19.08 | -0.37 | -1.90% | 19.02 | 19.51 | 36140 | 6926.07 | 1.75% |
| 2026-03-11 | 20.00 | 19.45 | -0.45 | -2.26% | 19.43 | 20.00 | 46286 | 9043.87 | 2.25% |
| 2026-03-10 | 19.96 | 19.90 | -0.29 | -1.44% | 19.70 | 20.30 | 63078 | 12559.82 | 3.06% |
| 2026-03-09 | 20.97 | 20.19 | -0.54 | -2.60% | 20.16 | 21.20 | 55490 | 11398.73 | 2.69% |
| 2026-03-06 | 20.51 | 20.73 | 0.22 | 1.07% | 20.30 | 21.00 | 43304 | 8956.67 | 2.10% |
| 2026-03-05 | 19.96 | 20.51 | 0.71 | 3.59% | 19.90 | 20.59 | 77825 | 15772.70 | 3.78% |
| 2026-03-04 | 20.80 | 19.80 | -1.18 | -5.62% | 19.32 | 20.80 | 104007 | 20616.26 | 5.05% |
| 2026-03-03 | 21.10 | 20.98 | 0.07 | 0.33% | 20.72 | 21.58 | 120920 | 25555.50 | 5.87% |
| 2026-03-02 | 20.75 | 20.91 | 0.52 | 2.55% | 20.61 | 21.20 | 79392 | 16591.08 | 3.85% |
| 2026-02-27 | 20.57 | 20.39 | -0.22 | -1.07% | 20.22 | 20.60 | 32453 | 6607.99 | 1.58% |
| 2026-02-26 | 20.56 | 20.61 | 0.04 | 0.19% | 20.50 | 20.74 | 25245 | 5201.37 | 1.23% |
| 2026-02-25 | 20.97 | 20.57 | -0.36 | -1.72% | 20.40 | 21.02 | 42106 | 8675.20 | 2.04% |
| 2026-02-24 | 20.61 | 20.93 | 0.68 | 3.36% | 20.52 | 21.06 | 43284 | 9030.82 | 2.10% |
| 2026-02-13 | 20.43 | 20.25 | -0.21 | -1.03% | 20.07 | 20.53 | 34314 | 6977.35 | 1.67% |
| 2026-02-12 | 20.69 | 20.46 | -0.16 | -0.78% | 20.45 | 20.79 | 33740 | 6944.09 | 1.64% |
| 2026-02-11 | 21.31 | 20.62 | -0.69 | -3.24% | 20.58 | 21.31 | 45226 | 9414.21 | 2.20% |
| 2026-02-10 | 20.93 | 21.31 | 0.39 | 1.86% | 20.91 | 21.68 | 54113 | 11585.18 | 2.63% |
| 2026-02-09 | 20.78 | 20.92 | 0.22 | 1.06% | 20.78 | 21.27 | 28409 | 5970.11 | 1.38% |
| 2026-02-06 | 20.50 | 20.70 | 0.12 | 0.58% | 20.20 | 20.90 | 30938 | 6387.65 | 1.50% |
| 2026-02-05 | 21.06 | 20.58 | -0.48 | -2.28% | 20.52 | 21.15 | 28079 | 5833.93 | 1.36% |
| 2026-02-04 | 20.85 | 21.06 | 0.23 | 1.10% | 20.68 | 21.36 | 44966 | 9428.77 | 2.18% |
| 2026-02-03 | 20.43 | 20.83 | 0.41 | 2.01% | 20.40 | 20.85 | 38352 | 7897.90 | 1.86% |
| 2026-02-02 | 21.18 | 20.42 | -0.82 | -3.86% | 20.41 | 21.38 | 52474 | 10974.85 | 2.55% |
| 2026-01-30 | 20.96 | 21.24 | 0.25 | 1.19% | 20.86 | 21.84 | 66949 | 14312.06 | 3.25% |
| 2026-01-29 | 21.27 | 20.99 | -0.24 | -1.13% | 20.81 | 21.48 | 58122 | 12283.71 | 2.82% |
| 2026-01-28 | 21.09 | 21.23 | 0.37 | 1.77% | 20.62 | 21.33 | 60823 | 12796.35 | 2.95% |
| 2026-01-27 | 20.70 | 20.86 | 0.01 | 0.05% | 20.32 | 21.00 | 45394 | 9415.55 | 2.20% |
| 2026-01-26 | 21.78 | 20.85 | -0.93 | -4.27% | 20.65 | 21.88 | 81155 | 17085.26 | 3.94% |
| 2026-01-23 | 21.80 | 21.78 | 0.05 | 0.23% | 21.33 | 21.85 | 63792 | 13786.39 | 3.10% |
| 2026-01-22 | 21.91 | 21.73 | -0.12 | -0.55% | 21.66 | 22.18 | 47499 | 10370.62 | 2.31% |
| 2026-01-21 | 21.72 | 21.85 | 0.02 | 0.09% | 21.60 | 22.07 | 47837 | 10453.10 | 2.32% |
| 2026-01-20 | 22.31 | 21.83 | -0.51 | -2.28% | 21.77 | 22.33 | 54575 | 11971.15 | 2.65% |
| 2026-01-19 | 22.85 | 22.34 | -0.46 | -2.02% | 22.08 | 22.94 | 58195 | 13023.81 | 2.82% |
| 2026-01-16 | 22.66 | 22.80 | 0.14 | 0.62% | 22.42 | 23.06 | 61821 | 14070.78 | 3.00% |
| 2026-01-15 | 22.22 | 22.66 | 0.45 | 2.03% | 21.94 | 22.96 | 79961 | 18027.28 | 3.88% |
| 2026-01-14 | 21.97 | 22.21 | 0.28 | 1.28% | 21.73 | 22.39 | 75890 | 16760.74 | 3.68% |
| 2026-01-13 | 21.78 | 21.93 | 0.21 | 0.97% | 21.72 | 22.48 | 79246 | 17554.34 | 3.85% |
| 2026-01-12 | 21.78 | 21.72 | -0.08 | -0.37% | 21.60 | 22.22 | 74508 | 16261.93 | 3.62% |
| 2026-01-09 | 21.58 | 21.80 | 0.43 | 2.01% | 21.26 | 21.81 | 65038 | 14048.47 | 3.16% |
| 2026-01-08 | 21.47 | 21.37 | -0.09 | -0.42% | 21.20 | 21.57 | 44517 | 9503.50 | 2.16% |
| 2026-01-07 | 21.00 | 21.46 | 0.45 | 2.14% | 20.87 | 21.81 | 56449 | 12068.33 | 2.74% |
| 2026-01-06 | 21.00 | 21.01 | -0.15 | -0.71% | 20.76 | 21.55 | 57847 | 12205.54 | 2.81% |
| 2026-01-05 | 21.37 | 21.16 | -0.21 | -0.98% | 21.01 | 21.86 | 55946 | 11892.40 | 2.72% |
| 2025-12-31 | 20.36 | 21.37 | 1.06 | 5.22% | 20.15 | 21.47 | 74618 | 15696.40 | 3.62% |
| 2025-12-30 | 20.15 | 20.31 | 0.12 | 0.59% | 20.00 | 20.75 | 30832 | 6273.33 | 1.50% |
| 2025-12-29 | 20.47 | 20.19 | -0.27 | -1.32% | 20.17 | 20.55 | 38203 | 7755.93 | 1.85% |
| 2025-12-26 | 20.74 | 20.46 | -0.44 | -2.11% | 20.38 | 20.79 | 49498 | 10177.14 | 2.40% |
| 2025-12-25 | 19.41 | 20.90 | 1.49 | 7.68% | 19.30 | 21.15 | 89614 | 18342.39 | 4.35% |
| 2025-12-24 | 19.37 | 19.41 | -0.15 | -0.77% | 19.31 | 19.65 | 30232 | 5870.51 | 1.47% |
| 2025-12-23 | 19.69 | 19.56 | -0.11 | -0.56% | 19.31 | 19.76 | 27159 | 5293.41 | 1.32% |
| 2025-12-22 | 19.44 | 19.67 | 0.32 | 1.65% | 19.44 | 19.87 | 36533 | 7204.86 | 1.77% |
| 2025-12-19 | 19.38 | 19.35 | 0.05 | 0.26% | 19.20 | 19.43 | 29121 | 5633.71 | 1.41% |
| 2025-12-18 | 19.84 | 19.30 | -0.52 | -2.62% | 19.22 | 19.99 | 41424 | 8103.22 | 2.01% |
| 2025-12-17 | 19.54 | 19.82 | 0.25 | 1.28% | 19.12 | 19.96 | 43366 | 8514.47 | 2.11% |
| 2025-12-16 | 20.02 | 19.57 | -0.46 | -2.30% | 19.50 | 20.02 | 39104 | 7705.89 | 1.90% |
| 2025-12-15 | 20.15 | 20.03 | -0.12 | -0.60% | 19.90 | 20.37 | 30024 | 6020.57 | 1.46% |
| 2025-12-12 | 20.14 | 20.15 | -0.08 | -0.40% | 20.01 | 20.45 | 31660 | 6411.43 | 1.54% |
| 2025-12-11 | 20.59 | 20.23 | -0.33 | -1.61% | 20.15 | 20.69 | 39985 | 8126.96 | 1.94% |
| 2025-12-10 | 20.83 | 20.56 | -0.39 | -1.86% | 20.40 | 21.02 | 42980 | 8847.51 | 2.09% |
| 2025-12-09 | 21.59 | 20.95 | -0.64 | -2.96% | 20.92 | 21.59 | 59171 | 12472.94 | 2.87% |
| 2025-12-08 | 22.30 | 21.59 | -0.93 | -4.13% | 21.36 | 22.30 | 92156 | 19952.39 | 4.47% |
| 2025-12-05 | 22.16 | 22.52 | 0.36 | 1.62% | 21.98 | 22.68 | 52273 | 11690.42 | 2.54% |
| 2025-12-04 | 22.08 | 22.16 | -0.07 | -0.31% | 21.72 | 22.34 | 47759 | 10510.89 | 2.32% |
| 2025-12-03 | 22.09 | 22.23 | 0.21 | 0.95% | 21.70 | 22.54 | 58072 | 12863.46 | 2.82% |
| 2025-12-02 | 22.01 | 22.02 | 0.04 | 0.18% | 21.90 | 22.50 | 59952 | 13280.48 | 2.91% |
| 2025-12-01 | 22.79 | 21.98 | -0.97 | -4.23% | 21.92 | 22.94 | 90242 | 20028.73 | 4.38% |
| 2025-11-28 | 21.66 | 22.95 | 1.47 | 6.84% | 21.42 | 23.00 | 164823 | 37346.12 | 8.00% |
| 2025-11-27 | 20.38 | 21.48 | 1.23 | 6.07% | 20.18 | 21.85 | 99069 | 21005.24 | 4.81% |
| 2025-11-26 | 20.56 | 20.25 | 0.01 | 0.05% | 20.09 | 21.00 | 48148 | 9905.64 | 2.34% |
| 2025-11-25 | 19.32 | 20.24 | 1.00 | 5.20% | 19.31 | 20.58 | 69647 | 13999.87 | 3.38% |
| 2025-11-24 | 18.84 | 19.24 | 0.61 | 3.27% | 18.56 | 19.37 | 56759 | 10808.17 | 2.76% |
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。
