| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 19.18 | 18.63 | -0.69 | -3.57% | 18.24 | 19.38 | 82288 | 15378.99 | 3.99% |
| 2025-11-20 | 20.17 | 19.32 | -0.88 | -4.36% | 19.15 | 20.42 | 81209 | 15945.53 | 3.94% |
| 2025-11-19 | 20.46 | 20.20 | -0.26 | -1.27% | 20.13 | 20.82 | 33366 | 6810.74 | 1.62% |
| 2025-11-18 | 20.38 | 20.46 | -0.05 | -0.24% | 20.03 | 20.54 | 35441 | 7212.04 | 1.72% |
| 2025-11-17 | 20.93 | 20.51 | -0.42 | -2.01% | 20.40 | 20.93 | 42875 | 8812.73 | 2.08% |
| 2025-11-14 | 20.89 | 20.93 | 0.03 | 0.14% | 20.75 | 21.50 | 40760 | 8600.29 | 1.98% |
| 2025-11-13 | 21.14 | 20.90 | -0.13 | -0.62% | 20.84 | 21.20 | 43112 | 9054.18 | 2.09% |
| 2025-11-12 | 21.22 | 21.03 | -0.15 | -0.71% | 20.80 | 21.25 | 32381 | 6820.38 | 1.57% |
| 2025-11-11 | 21.35 | 21.18 | -0.15 | -0.70% | 21.00 | 21.55 | 64643 | 13725.70 | 3.14% |
| 2025-11-10 | 20.15 | 21.33 | 1.05 | 5.18% | 20.15 | 21.68 | 100196 | 21059.00 | 4.86% |
| 2025-11-07 | 20.91 | 20.28 | -0.58 | -2.78% | 20.26 | 20.92 | 53932 | 11057.10 | 2.62% |
| 2025-11-06 | 20.78 | 20.86 | 0.09 | 0.43% | 20.25 | 21.15 | 53857 | 11288.55 | 2.61% |
| 2025-11-05 | 20.33 | 20.77 | 0.31 | 1.52% | 19.91 | 20.95 | 53922 | 11073.95 | 2.62% |
| 2025-11-04 | 21.22 | 20.46 | -0.98 | -4.57% | 20.42 | 21.37 | 74994 | 15579.03 | 3.64% |
| 2025-11-03 | 22.45 | 21.44 | -1.04 | -4.63% | 21.31 | 22.45 | 97528 | 21112.57 | 4.73% |
| 2025-10-31 | 22.30 | 22.48 | 0.11 | 0.49% | 22.05 | 22.71 | 52111 | 11665.39 | 2.53% |
| 2025-10-30 | 22.69 | 22.37 | -0.31 | -1.37% | 21.80 | 22.83 | 82732 | 18398.71 | 4.02% |
| 2025-10-29 | 22.55 | 22.68 | 0.13 | 0.58% | 22.45 | 22.95 | 54995 | 12500.67 | 2.67% |
| 2025-10-28 | 22.55 | 22.55 | -0.22 | -0.97% | 22.34 | 22.82 | 50834 | 11473.82 | 2.47% |
| 2025-10-27 | 22.99 | 22.77 | -0.07 | -0.31% | 22.44 | 23.18 | 75589 | 17170.52 | 3.67% |
| 2025-10-24 | 23.02 | 22.84 | -0.17 | -0.74% | 22.60 | 23.25 | 73426 | 16795.08 | 3.56% |
| 2025-10-23 | 23.28 | 23.01 | -0.31 | -1.33% | 22.73 | 23.28 | 62855 | 14435.64 | 3.05% |
| 2025-10-22 | 23.02 | 23.32 | 0.19 | 0.82% | 22.55 | 23.60 | 104632 | 24230.11 | 5.08% |
| 2025-10-21 | 22.65 | 23.13 | 0.38 | 1.67% | 22.43 | 23.55 | 105882 | 24217.17 | 5.14% |
| 2025-10-20 | 21.96 | 22.75 | 0.74 | 3.36% | 21.82 | 22.87 | 88557 | 19865.28 | 4.30% |
| 2025-10-17 | 21.82 | 22.01 | 0.04 | 0.18% | 21.30 | 22.08 | 71178 | 15384.51 | 3.46% |
| 2025-10-16 | 22.83 | 21.97 | -0.86 | -3.77% | 21.82 | 22.99 | 97184 | 21673.45 | 4.72% |
| 2025-10-15 | 22.10 | 22.83 | 0.66 | 2.98% | 21.87 | 22.88 | 110242 | 24753.39 | 5.35% |
| 2025-10-14 | 22.44 | 22.17 | 0.02 | 0.09% | 22.00 | 22.73 | 127861 | 28609.36 | 6.21% |
| 2025-10-13 | 22.50 | 22.15 | -1.61 | -6.78% | 21.57 | 22.50 | 191722 | 42332.36 | 9.31% |
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。
