| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.94 | 14.88 | 0.17 | 1.16% | 14.80 | 15.25 | 75509 | 11296.77 | 3.29% |
| 2025-10-24 | 14.52 | 14.71 | 0.15 | 1.03% | 14.49 | 14.83 | 46481 | 6822.61 | 2.03% |
| 2025-10-23 | 14.45 | 14.56 | 0.04 | 0.28% | 14.31 | 14.65 | 28148 | 4077.06 | 1.23% |
| 2025-10-22 | 14.41 | 14.52 | 0.03 | 0.21% | 14.35 | 14.53 | 31583 | 4561.01 | 1.38% |
| 2025-10-21 | 14.31 | 14.49 | 0.12 | 0.84% | 14.15 | 14.52 | 42289 | 6063.78 | 1.84% |
| 2025-10-20 | 14.42 | 14.37 | 0.13 | 0.91% | 14.24 | 14.45 | 36998 | 5306.38 | 1.61% |
| 2025-10-17 | 14.66 | 14.24 | -0.41 | -2.80% | 14.22 | 14.67 | 56056 | 8096.15 | 2.44% |
| 2025-10-16 | 15.12 | 14.65 | -0.46 | -3.04% | 14.60 | 15.12 | 82213 | 12142.92 | 3.58% |
| 2025-10-15 | 14.92 | 15.11 | 0.17 | 1.14% | 14.82 | 15.29 | 59374 | 8958.68 | 2.59% |
| 2025-10-14 | 15.18 | 14.94 | -0.13 | -0.86% | 14.78 | 15.58 | 100761 | 15377.37 | 4.39% |
| 2025-10-13 | 14.87 | 15.07 | -0.33 | -2.14% | 14.76 | 15.08 | 69959 | 10473.00 | 3.05% |
| 2025-10-10 | 14.80 | 15.40 | 0.66 | 4.48% | 14.75 | 15.89 | 172268 | 26763.24 | 7.51% |
| 2025-10-09 | 14.80 | 14.74 | -0.06 | -0.41% | 14.64 | 14.88 | 41264 | 6078.74 | 1.80% |
| 2025-09-30 | 15.10 | 14.80 | -0.19 | -1.27% | 14.80 | 15.10 | 42786 | 6387.14 | 1.87% |
| 2025-09-29 | 14.70 | 14.99 | 0.29 | 1.97% | 14.43 | 15.10 | 61869 | 9221.72 | 2.70% |
| 2025-09-26 | 15.00 | 14.70 | -0.35 | -2.33% | 14.69 | 15.14 | 43988 | 6550.65 | 1.92% |
| 2025-09-25 | 15.16 | 15.05 | -0.13 | -0.86% | 15.02 | 15.30 | 51182 | 7747.60 | 2.23% |
| 2025-09-24 | 14.68 | 15.18 | 0.40 | 2.71% | 14.52 | 15.22 | 74005 | 11065.66 | 3.23% |
| 2025-09-23 | 14.60 | 14.78 | 0.12 | 0.82% | 14.32 | 14.84 | 59774 | 8720.29 | 2.61% |
| 2025-09-22 | 14.70 | 14.66 | -0.05 | -0.34% | 14.52 | 14.82 | 46604 | 6826.08 | 2.03% |
| 2025-09-19 | 15.05 | 14.71 | -0.18 | -1.21% | 14.60 | 15.05 | 57019 | 8413.24 | 2.49% |
| 2025-09-18 | 15.18 | 14.89 | -0.33 | -2.17% | 14.79 | 15.26 | 87601 | 13196.84 | 3.82% |
| 2025-09-17 | 15.40 | 15.22 | -0.14 | -0.91% | 15.18 | 15.41 | 59045 | 9007.74 | 2.57% |
| 2025-09-16 | 15.20 | 15.36 | 0.13 | 0.85% | 15.13 | 15.38 | 59271 | 9043.35 | 2.58% |
| 2025-09-15 | 15.40 | 15.23 | -0.24 | -1.55% | 15.16 | 15.41 | 57893 | 8836.45 | 2.52% |
| 2025-09-12 | 15.71 | 15.47 | -0.27 | -1.72% | 15.46 | 15.74 | 74125 | 11554.81 | 3.23% |
| 2025-09-11 | 15.60 | 15.74 | 0.04 | 0.25% | 15.42 | 15.77 | 78651 | 12321.40 | 3.43% |
| 2025-09-10 | 15.46 | 15.70 | 0.25 | 1.62% | 15.31 | 15.75 | 83992 | 13095.83 | 3.66% |
| 2025-09-09 | 15.47 | 15.45 | 0.00 | 0.00% | 15.18 | 15.74 | 87940 | 13550.72 | 3.83% |
| 2025-09-08 | 15.49 | 15.45 | -0.10 | -0.64% | 15.29 | 15.56 | 81471 | 12560.21 | 3.55% |
| 2025-09-05 | 15.39 | 15.55 | 0.16 | 1.04% | 15.15 | 15.79 | 101817 | 15721.98 | 4.44% |
| 2025-09-04 | 16.15 | 15.39 | -1.10 | -6.67% | 15.07 | 16.15 | 157226 | 24611.08 | 6.86% |
| 2025-09-03 | 17.25 | 16.49 | -0.76 | -4.41% | 16.32 | 17.26 | 169857 | 28425.98 | 7.41% |
| 2025-09-02 | 16.82 | 17.25 | 0.41 | 2.43% | 16.50 | 17.35 | 280665 | 47780.06 | 12.24% |
| 2025-09-01 | 16.45 | 16.84 | 0.42 | 2.56% | 16.28 | 16.85 | 210413 | 34876.03 | 9.17% |
| 2025-08-29 | 16.30 | 16.42 | 0.28 | 1.73% | 15.77 | 16.95 | 237446 | 38768.39 | 10.35% |
| 2025-08-28 | 15.93 | 16.14 | 0.26 | 1.64% | 15.43 | 16.24 | 108750 | 17270.92 | 4.74% |
| 2025-08-27 | 16.28 | 15.88 | -0.34 | -2.10% | 15.81 | 16.39 | 105759 | 17102.02 | 4.61% |
| 2025-08-26 | 16.04 | 16.22 | 0.15 | 0.93% | 15.90 | 16.29 | 99819 | 16131.96 | 4.35% |
| 2025-08-25 | 16.17 | 16.07 | 0.03 | 0.19% | 15.90 | 16.17 | 95310 | 15276.94 | 4.16% |
| 2025-08-22 | 16.01 | 16.04 | 0.04 | 0.25% | 15.85 | 16.08 | 68833 | 10985.80 | 3.00% |
| 2025-08-21 | 16.24 | 16.00 | -0.20 | -1.23% | 15.95 | 16.24 | 77080 | 12399.52 | 3.36% |
| 2025-08-20 | 15.97 | 16.20 | 0.17 | 1.06% | 15.82 | 16.22 | 74668 | 12005.37 | 3.26% |
| 2025-08-19 | 16.00 | 16.03 | 0.11 | 0.69% | 15.79 | 16.05 | 70201 | 11202.46 | 3.06% |
| 2025-08-18 | 15.67 | 15.92 | 0.37 | 2.38% | 15.63 | 16.05 | 110157 | 17545.79 | 4.80% |
| 2025-08-15 | 15.43 | 15.55 | 0.17 | 1.11% | 15.38 | 15.55 | 61597 | 9545.47 | 2.69% |
| 2025-08-14 | 15.73 | 15.38 | -0.32 | -2.04% | 15.33 | 15.77 | 67345 | 10438.00 | 2.94% |
| 2025-08-13 | 15.72 | 15.70 | -0.02 | -0.13% | 15.60 | 15.78 | 65298 | 10242.82 | 2.85% |
| 2025-08-12 | 15.98 | 15.72 | -0.16 | -1.01% | 15.67 | 15.98 | 60511 | 9530.02 | 2.64% |
| 2025-08-11 | 15.65 | 15.88 | 0.03 | 0.19% | 15.63 | 15.98 | 79190 | 12557.20 | 3.45% |
| 2025-08-08 | 16.10 | 15.85 | -0.12 | -0.75% | 15.81 | 16.20 | 101626 | 16221.07 | 4.43% |
| 2025-08-07 | 15.71 | 15.97 | 0.26 | 1.65% | 15.71 | 16.19 | 141132 | 22569.24 | 6.15% |
| 2025-08-06 | 15.61 | 15.71 | 0.02 | 0.13% | 15.61 | 15.75 | 53394 | 8384.02 | 2.33% |
| 2025-08-05 | 15.86 | 15.69 | -0.02 | -0.13% | 15.58 | 15.91 | 66631 | 10445.28 | 2.91% |
| 2025-08-04 | 15.15 | 15.71 | 0.46 | 3.02% | 15.11 | 15.75 | 121862 | 18853.33 | 5.31% |
| 2025-08-01 | 15.30 | 15.25 | -0.05 | -0.33% | 15.14 | 15.38 | 51204 | 7800.40 | 2.23% |
| 2025-07-31 | 15.31 | 15.30 | -0.03 | -0.20% | 15.25 | 15.56 | 51747 | 7963.37 | 2.26% |
| 2025-07-30 | 15.48 | 15.33 | -0.18 | -1.16% | 15.24 | 15.54 | 48044 | 7379.35 | 2.09% |
| 2025-07-29 | 15.60 | 15.51 | -0.08 | -0.51% | 15.35 | 15.62 | 54143 | 8364.09 | 2.36% |
| 2025-07-28 | 15.52 | 15.59 | 0.10 | 0.65% | 15.42 | 15.65 | 51960 | 8084.64 | 2.27% |
| 2025-07-25 | 15.60 | 15.49 | -0.08 | -0.51% | 15.43 | 15.60 | 37543 | 5819.46 | 1.64% |
| 2025-07-24 | 15.42 | 15.57 | 0.19 | 1.24% | 15.40 | 15.63 | 49995 | 7756.64 | 2.18% |
| 2025-07-23 | 15.65 | 15.38 | -0.36 | -2.29% | 15.36 | 15.70 | 75771 | 11746.67 | 3.30% |
| 2025-07-22 | 15.59 | 15.74 | 0.22 | 1.42% | 15.49 | 16.28 | 131264 | 20732.44 | 5.72% |
| 2025-07-21 | 15.42 | 15.52 | 0.10 | 0.65% | 15.33 | 15.53 | 44682 | 6900.34 | 1.95% |
| 2025-07-18 | 15.60 | 15.42 | -0.07 | -0.45% | 15.37 | 15.68 | 40321 | 6228.27 | 1.76% |
| 2025-07-17 | 15.30 | 15.49 | 0.12 | 0.78% | 15.18 | 15.57 | 66947 | 10350.96 | 2.92% |
| 2025-07-16 | 15.24 | 15.37 | 0.07 | 0.46% | 15.24 | 15.50 | 53292 | 8202.96 | 2.32% |
| 2025-07-15 | 15.22 | 15.30 | 0.03 | 0.20% | 15.04 | 15.32 | 40407 | 6131.62 | 1.76% |
| 2025-07-14 | 15.17 | 15.27 | 0.10 | 0.66% | 15.12 | 15.34 | 33965 | 5181.39 | 1.48% |
| 2025-07-11 | 15.21 | 15.17 | -0.04 | -0.26% | 15.04 | 15.24 | 30726 | 4657.53 | 1.34% |
| 2025-07-10 | 15.17 | 15.21 | 0.04 | 0.26% | 15.09 | 15.24 | 34458 | 5230.93 | 1.50% |
| 2025-07-09 | 15.23 | 15.17 | -0.06 | -0.39% | 15.12 | 15.28 | 30589 | 4649.60 | 1.33% |
| 2025-07-08 | 14.93 | 15.23 | 0.30 | 2.01% | 14.86 | 15.42 | 58181 | 8826.68 | 2.54% |
| 2025-07-07 | 14.89 | 14.93 | 0.04 | 0.27% | 14.82 | 14.97 | 28484 | 4242.19 | 1.24% |
| 2025-07-04 | 15.18 | 14.89 | -0.27 | -1.78% | 14.80 | 15.18 | 38018 | 5695.45 | 1.66% |
| 2025-07-03 | 15.12 | 15.16 | 0.09 | 0.60% | 15.05 | 15.24 | 34661 | 5252.21 | 1.51% |
| 2025-07-02 | 15.25 | 15.07 | -0.08 | -0.53% | 14.95 | 15.27 | 39136 | 5895.25 | 1.71% |
| 2025-07-01 | 15.25 | 15.15 | -0.10 | -0.66% | 15.00 | 15.32 | 38067 | 5768.45 | 1.66% |
| 2025-06-30 | 15.00 | 15.25 | 0.28 | 1.87% | 15.00 | 15.27 | 48601 | 7370.08 | 2.12% |
纵横通信(603602)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。
