| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.08 | 16.28 | 0.06 | 0.37% | 16.02 | 16.47 | 55441 | 9007.60 | 2.42% |
| 2025-04-02 | 16.30 | 16.22 | -0.33 | -1.99% | 16.10 | 16.56 | 80618 | 13164.18 | 3.52% |
| 2025-04-01 | 16.66 | 16.55 | -0.08 | -0.48% | 16.44 | 16.82 | 51489 | 8563.32 | 2.25% |
| 2025-03-31 | 16.59 | 16.63 | 0.21 | 1.28% | 16.34 | 17.08 | 74804 | 12415.99 | 3.26% |
| 2025-03-28 | 17.20 | 16.42 | -0.65 | -3.81% | 16.36 | 17.23 | 67949 | 11360.95 | 2.96% |
| 2025-03-27 | 17.14 | 17.07 | -0.07 | -0.41% | 16.79 | 17.23 | 46083 | 7850.03 | 2.01% |
| 2025-03-26 | 16.77 | 17.14 | 0.30 | 1.78% | 16.75 | 17.30 | 64280 | 10990.67 | 2.80% |
| 2025-03-25 | 17.02 | 16.84 | -0.16 | -0.94% | 16.72 | 17.34 | 74815 | 12707.42 | 3.26% |
| 2025-03-24 | 17.48 | 17.00 | -0.47 | -2.69% | 16.50 | 17.63 | 107727 | 18293.44 | 4.70% |
| 2025-03-21 | 18.05 | 17.47 | -0.73 | -4.01% | 17.31 | 18.10 | 99769 | 17552.82 | 4.35% |
| 2025-03-20 | 18.46 | 18.20 | -0.26 | -1.41% | 18.06 | 18.70 | 83041 | 15234.26 | 3.62% |
| 2025-03-19 | 19.08 | 18.46 | -0.69 | -3.60% | 18.32 | 19.09 | 113586 | 21097.50 | 4.95% |
| 2025-03-18 | 19.15 | 19.15 | 0.10 | 0.52% | 18.94 | 19.66 | 156146 | 30001.33 | 6.81% |
| 2025-03-17 | 18.56 | 19.05 | 0.47 | 2.53% | 18.25 | 19.30 | 154357 | 29002.25 | 6.73% |
| 2025-03-14 | 18.69 | 18.58 | -0.29 | -1.54% | 17.93 | 18.72 | 134600 | 24784.62 | 5.87% |
| 2025-03-13 | 19.79 | 18.87 | -1.09 | -5.46% | 18.70 | 19.81 | 138610 | 26340.20 | 6.05% |
| 2025-03-12 | 19.25 | 19.96 | 0.72 | 3.74% | 19.09 | 20.34 | 230721 | 45545.65 | 10.06% |
| 2025-03-11 | 19.62 | 19.24 | -0.88 | -4.37% | 18.76 | 19.90 | 218696 | 41814.24 | 9.54% |
| 2025-03-10 | 20.86 | 20.12 | -0.93 | -4.42% | 19.90 | 21.42 | 238943 | 48969.68 | 10.42% |
| 2025-03-07 | 19.99 | 21.05 | 0.95 | 4.73% | 19.69 | 21.62 | 319219 | 65852.35 | 13.92% |
| 2025-03-06 | 20.46 | 20.10 | -0.56 | -2.71% | 20.02 | 20.91 | 348143 | 70681.87 | 15.19% |
| 2025-03-05 | 18.68 | 20.66 | 1.88 | 10.01% | 18.68 | 20.66 | 320769 | 63291.26 | 13.99% |
| 2025-03-04 | 18.73 | 18.78 | 0.05 | 0.27% | 18.12 | 19.03 | 186465 | 34791.93 | 8.13% |
| 2025-03-03 | 17.20 | 18.73 | 1.70 | 9.98% | 16.71 | 18.73 | 148866 | 26914.99 | 6.49% |
| 2025-02-28 | 18.51 | 17.03 | -1.49 | -8.05% | 16.91 | 18.52 | 115689 | 20247.44 | 5.05% |
| 2025-02-27 | 19.11 | 18.52 | -0.48 | -2.53% | 18.12 | 19.20 | 87962 | 16352.82 | 3.84% |
| 2025-02-26 | 18.89 | 19.00 | 0.11 | 0.58% | 18.60 | 19.25 | 111551 | 20985.91 | 4.87% |
| 2025-02-25 | 18.92 | 18.89 | -0.41 | -2.12% | 18.80 | 19.48 | 115247 | 21964.46 | 5.03% |
| 2025-02-24 | 18.98 | 19.30 | 0.39 | 2.06% | 18.40 | 19.68 | 210767 | 40625.12 | 9.19% |
| 2025-02-21 | 18.39 | 18.91 | 0.60 | 3.28% | 18.15 | 19.03 | 141125 | 26346.17 | 6.16% |
| 2025-02-20 | 17.80 | 18.31 | 0.39 | 2.18% | 17.78 | 18.61 | 110126 | 20126.10 | 4.80% |
| 2025-02-19 | 17.68 | 17.92 | 0.23 | 1.30% | 17.58 | 18.20 | 75859 | 13633.47 | 3.31% |
| 2025-02-18 | 18.16 | 17.69 | -0.63 | -3.44% | 17.52 | 18.50 | 93800 | 16910.85 | 4.09% |
| 2025-02-17 | 19.07 | 18.32 | -0.76 | -3.98% | 18.08 | 19.07 | 153209 | 28326.61 | 6.68% |
| 2025-02-14 | 18.75 | 19.08 | 0.33 | 1.76% | 18.26 | 19.47 | 208543 | 39242.73 | 9.10% |
| 2025-02-13 | 19.70 | 18.75 | -0.35 | -1.83% | 18.58 | 20.15 | 245857 | 47050.08 | 10.72% |
| 2025-02-12 | 18.55 | 19.10 | 0.63 | 3.41% | 18.52 | 19.78 | 230117 | 43804.95 | 10.04% |
| 2025-02-11 | 17.92 | 18.47 | 0.55 | 3.07% | 17.41 | 18.88 | 212536 | 38600.37 | 9.27% |
| 2025-02-10 | 17.69 | 17.92 | 0.44 | 2.52% | 17.60 | 18.17 | 207666 | 37137.80 | 9.06% |
| 2025-02-07 | 16.82 | 17.48 | 0.60 | 3.55% | 16.74 | 18.08 | 261883 | 46215.71 | 11.42% |
| 2025-02-06 | 15.77 | 16.88 | 1.12 | 7.11% | 15.62 | 17.28 | 181618 | 29990.80 | 7.92% |
| 2025-02-05 | 15.45 | 15.76 | 0.46 | 3.01% | 15.11 | 15.86 | 66311 | 10300.23 | 2.89% |
| 2025-01-27 | 15.56 | 15.30 | -0.11 | -0.71% | 15.28 | 15.80 | 72114 | 11202.20 | 3.15% |
| 2025-01-24 | 15.18 | 15.41 | 0.12 | 0.78% | 15.15 | 15.58 | 63374 | 9779.31 | 2.76% |
| 2025-01-23 | 15.29 | 15.29 | 0.12 | 0.79% | 15.25 | 15.68 | 70672 | 10908.59 | 3.08% |
| 2025-01-22 | 15.47 | 15.17 | -0.24 | -1.56% | 15.05 | 15.55 | 46584 | 7111.34 | 2.03% |
| 2025-01-21 | 15.40 | 15.41 | 0.06 | 0.39% | 15.02 | 15.47 | 55663 | 8492.54 | 2.43% |
| 2025-01-20 | 15.70 | 15.35 | -0.08 | -0.52% | 15.27 | 15.76 | 62546 | 9649.56 | 2.73% |
| 2025-01-17 | 15.92 | 15.43 | -0.49 | -3.08% | 15.39 | 16.10 | 95796 | 14919.41 | 4.18% |
| 2025-01-16 | 15.81 | 15.92 | 0.35 | 2.25% | 15.67 | 16.29 | 126484 | 20200.78 | 5.52% |
| 2025-01-15 | 15.01 | 15.57 | 0.56 | 3.73% | 14.95 | 15.97 | 137099 | 21165.93 | 5.98% |
| 2025-01-14 | 13.95 | 15.01 | 1.06 | 7.60% | 13.95 | 15.12 | 99202 | 14569.34 | 4.33% |
| 2025-01-13 | 13.79 | 13.95 | 0.00 | 0.00% | 13.40 | 14.16 | 45065 | 6203.88 | 1.97% |
| 2025-01-10 | 14.24 | 13.95 | -0.41 | -2.86% | 13.91 | 14.70 | 77058 | 11082.96 | 3.36% |
| 2025-01-09 | 14.18 | 14.36 | 0.01 | 0.07% | 14.17 | 14.52 | 58382 | 8396.43 | 2.55% |
| 2025-01-08 | 14.50 | 14.35 | -0.22 | -1.51% | 13.84 | 14.54 | 76012 | 10798.59 | 3.32% |
| 2025-01-07 | 14.22 | 14.57 | 0.21 | 1.46% | 14.09 | 14.58 | 76753 | 10981.25 | 3.35% |
| 2025-01-06 | 14.83 | 14.36 | -0.39 | -2.64% | 14.20 | 15.07 | 71141 | 10349.68 | 3.10% |
| 2025-01-03 | 15.49 | 14.75 | -0.66 | -4.28% | 14.71 | 15.60 | 89812 | 13485.20 | 3.92% |
| 2025-01-02 | 15.82 | 15.41 | -0.59 | -3.69% | 15.23 | 16.25 | 89620 | 14055.64 | 4.36% |
| 2024-12-31 | 16.82 | 16.00 | -0.80 | -4.76% | 16.00 | 17.15 | 103158 | 17044.15 | 5.01% |
| 2024-12-30 | 16.92 | 16.80 | -0.14 | -0.83% | 16.41 | 17.28 | 146176 | 24685.41 | 7.10% |
| 2024-12-27 | 16.30 | 16.94 | 0.63 | 3.86% | 16.30 | 17.55 | 233117 | 39929.12 | 11.33% |
| 2024-12-26 | 15.99 | 16.31 | 0.21 | 1.30% | 15.92 | 16.58 | 100959 | 16533.95 | 4.91% |
| 2024-12-25 | 15.80 | 16.10 | 0.17 | 1.07% | 15.10 | 16.77 | 142946 | 22649.79 | 6.95% |
| 2024-12-24 | 16.19 | 15.93 | -0.17 | -1.06% | 15.60 | 16.45 | 94022 | 14976.27 | 4.57% |
| 2024-12-23 | 16.99 | 16.10 | -0.79 | -4.68% | 16.00 | 17.50 | 119223 | 19870.32 | 5.79% |
| 2024-12-20 | 16.50 | 16.89 | 0.21 | 1.26% | 16.39 | 17.14 | 99160 | 16661.51 | 4.82% |
| 2024-12-19 | 16.30 | 16.68 | 0.21 | 1.28% | 16.24 | 16.79 | 105372 | 17442.26 | 5.12% |
| 2024-12-18 | 16.34 | 16.47 | 0.20 | 1.23% | 15.81 | 16.84 | 87713 | 14363.02 | 4.26% |
| 2024-12-17 | 17.57 | 16.27 | -1.36 | -7.71% | 16.26 | 17.57 | 143424 | 24126.56 | 6.97% |
| 2024-12-16 | 17.70 | 17.63 | -0.12 | -0.68% | 17.40 | 18.33 | 179511 | 32057.88 | 8.73% |
| 2024-12-13 | 17.28 | 17.75 | 0.39 | 2.25% | 17.17 | 18.31 | 252837 | 45422.52 | 12.29% |
| 2024-12-12 | 17.18 | 17.36 | 0.29 | 1.70% | 16.90 | 17.40 | 142946 | 24569.77 | 6.95% |
| 2024-12-11 | 16.49 | 17.07 | 0.57 | 3.45% | 16.38 | 17.08 | 137398 | 23154.08 | 6.68% |
| 2024-12-10 | 16.63 | 16.50 | 0.21 | 1.29% | 16.40 | 16.75 | 98117 | 16267.74 | 4.77% |
| 2024-12-09 | 16.53 | 16.29 | -0.24 | -1.45% | 16.12 | 16.65 | 70829 | 11589.13 | 3.44% |
| 2024-12-06 | 16.65 | 16.53 | -0.11 | -0.66% | 16.28 | 16.76 | 76341 | 12579.38 | 3.71% |
| 2024-12-05 | 16.25 | 16.64 | 0.34 | 2.09% | 16.11 | 16.77 | 74749 | 12346.89 | 3.63% |
| 2024-12-04 | 16.79 | 16.30 | -0.51 | -3.03% | 16.18 | 16.79 | 85888 | 14139.86 | 4.17% |
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。
