| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 21.50 | 23.76 | 2.16 | 10.00% | 21.30 | 23.76 | 230170 | 52865.29 | 11.17% |
| 2025-10-09 | 21.22 | 21.60 | 0.49 | 2.32% | 21.22 | 22.18 | 85279 | 18427.20 | 4.14% |
| 2025-09-30 | 21.20 | 21.11 | -0.04 | -0.19% | 20.95 | 21.86 | 51200 | 10874.31 | 2.49% |
| 2025-09-29 | 21.50 | 21.15 | -0.47 | -2.17% | 20.89 | 21.64 | 96527 | 20464.73 | 4.69% |
| 2025-09-26 | 21.71 | 21.62 | -0.24 | -1.10% | 21.51 | 22.36 | 82978 | 18212.29 | 4.03% |
| 2025-09-25 | 21.74 | 21.86 | 0.12 | 0.55% | 21.41 | 22.16 | 77655 | 16969.26 | 3.77% |
| 2025-09-24 | 22.10 | 21.74 | -0.44 | -1.98% | 21.61 | 22.18 | 85115 | 18549.18 | 4.13% |
| 2025-09-23 | 22.61 | 22.18 | -0.54 | -2.38% | 21.80 | 23.32 | 98826 | 22007.13 | 4.80% |
| 2025-09-22 | 21.41 | 22.72 | 0.11 | 0.49% | 21.35 | 22.99 | 189357 | 42064.01 | 9.19% |
| 2025-09-19 | 20.63 | 22.61 | 2.06 | 10.02% | 20.14 | 22.61 | 133655 | 28189.69 | 6.49% |
| 2025-09-18 | 20.75 | 20.55 | -0.34 | -1.63% | 20.00 | 20.81 | 105633 | 21556.86 | 5.13% |
| 2025-09-17 | 21.21 | 20.89 | -0.44 | -2.06% | 20.53 | 21.45 | 123842 | 25982.44 | 6.01% |
| 2025-09-16 | 21.29 | 21.33 | 0.10 | 0.47% | 21.00 | 21.45 | 69688 | 14763.19 | 3.38% |
| 2025-09-15 | 21.22 | 21.23 | -0.05 | -0.23% | 21.10 | 21.83 | 83154 | 17874.26 | 4.04% |
| 2025-09-12 | 21.80 | 21.28 | -0.72 | -3.27% | 20.77 | 22.04 | 147529 | 31577.25 | 7.16% |
| 2025-09-11 | 20.86 | 22.00 | 1.14 | 5.47% | 20.61 | 22.10 | 116874 | 25189.18 | 5.67% |
| 2025-09-10 | 20.99 | 20.86 | 0.01 | 0.05% | 20.67 | 21.13 | 66132 | 13831.83 | 3.21% |
| 2025-09-09 | 20.63 | 20.85 | 0.32 | 1.56% | 20.47 | 21.24 | 94455 | 19725.89 | 4.59% |
| 2025-09-08 | 20.71 | 20.53 | 0.00 | 0.00% | 20.01 | 20.76 | 74048 | 15080.54 | 3.59% |
| 2025-09-05 | 19.37 | 20.53 | 1.16 | 5.99% | 19.36 | 20.54 | 83280 | 16727.34 | 4.04% |
| 2025-09-04 | 20.48 | 19.37 | -1.28 | -6.20% | 18.68 | 20.75 | 119325 | 23524.54 | 5.79% |
| 2025-09-03 | 20.99 | 20.65 | -0.34 | -1.62% | 20.39 | 21.21 | 78543 | 16176.79 | 3.81% |
| 2025-09-02 | 21.95 | 20.99 | -1.01 | -4.59% | 20.65 | 21.95 | 118254 | 24965.52 | 5.74% |
| 2025-09-01 | 21.20 | 22.00 | 0.63 | 2.95% | 21.20 | 22.55 | 120868 | 26273.74 | 5.87% |
| 2025-08-29 | 21.52 | 21.37 | 0.14 | 0.66% | 20.93 | 21.59 | 119872 | 25539.24 | 5.82% |
| 2025-08-28 | 19.90 | 21.23 | 1.37 | 6.90% | 19.90 | 21.38 | 160264 | 33183.05 | 7.78% |
| 2025-08-27 | 20.20 | 19.86 | -0.34 | -1.68% | 19.77 | 20.85 | 112433 | 22672.64 | 5.46% |
| 2025-08-26 | 19.91 | 20.20 | 0.29 | 1.46% | 19.86 | 20.47 | 92390 | 18668.94 | 4.48% |
| 2025-08-25 | 19.11 | 19.91 | 0.71 | 3.70% | 18.88 | 20.00 | 119538 | 23368.87 | 5.80% |
| 2025-08-22 | 19.36 | 19.20 | -0.12 | -0.62% | 19.15 | 19.59 | 70516 | 13593.66 | 3.42% |
| 2025-08-21 | 19.46 | 19.32 | 0.03 | 0.16% | 19.13 | 19.68 | 96222 | 18639.95 | 4.67% |
| 2025-08-20 | 18.98 | 19.29 | 0.25 | 1.31% | 18.64 | 19.37 | 98554 | 18795.96 | 4.78% |
| 2025-08-19 | 19.34 | 19.04 | -0.33 | -1.70% | 18.49 | 19.37 | 107912 | 20316.15 | 5.24% |
| 2025-08-18 | 19.98 | 19.37 | -0.53 | -2.66% | 19.25 | 20.06 | 155112 | 30169.90 | 7.53% |
| 2025-08-15 | 19.40 | 19.90 | 0.06 | 0.30% | 19.05 | 20.00 | 235830 | 46530.40 | 11.45% |
| 2025-08-14 | 18.18 | 19.84 | 1.80 | 9.98% | 18.05 | 19.84 | 307026 | 59403.36 | 14.90% |
| 2025-08-13 | 18.10 | 18.04 | -0.03 | -0.17% | 17.98 | 18.48 | 111020 | 20143.66 | 5.39% |
| 2025-08-12 | 18.07 | 18.07 | 0.00 | 0.00% | 17.68 | 18.20 | 78323 | 14090.41 | 3.80% |
| 2025-08-11 | 17.51 | 18.07 | 0.52 | 2.96% | 17.47 | 18.10 | 88704 | 15864.92 | 4.31% |
| 2025-08-08 | 17.55 | 17.55 | -0.02 | -0.11% | 17.37 | 17.78 | 60576 | 10618.52 | 2.94% |
| 2025-08-07 | 17.38 | 17.57 | 0.22 | 1.27% | 17.16 | 17.57 | 70259 | 12219.10 | 3.41% |
| 2025-08-06 | 16.71 | 17.35 | 0.64 | 3.83% | 16.71 | 17.50 | 83294 | 14362.87 | 4.04% |
| 2025-08-05 | 16.31 | 16.71 | 0.34 | 2.08% | 16.29 | 16.88 | 59066 | 9836.79 | 2.87% |
| 2025-08-04 | 16.30 | 16.37 | -0.03 | -0.18% | 16.25 | 16.48 | 26058 | 4266.50 | 1.26% |
| 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% |
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。
