| 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 | 12.91 | 13.25 | 0.41 | 3.19% | 12.91 | 13.26 | 39055 | 5140.47 | 1.69% |
| 2026-03-24 | 12.65 | 12.84 | 0.40 | 3.22% | 12.44 | 12.87 | 50186 | 6346.08 | 2.17% |
| 2026-03-23 | 12.88 | 12.44 | -0.79 | -5.97% | 12.28 | 13.09 | 70324 | 8906.24 | 3.04% |
| 2026-03-20 | 13.79 | 13.23 | -0.54 | -3.92% | 13.21 | 13.88 | 49438 | 6652.56 | 2.14% |
| 2026-03-19 | 13.82 | 13.77 | -0.22 | -1.57% | 13.65 | 13.95 | 34816 | 4797.79 | 1.51% |
| 2026-03-18 | 13.62 | 13.99 | 0.37 | 2.72% | 13.56 | 14.00 | 44494 | 6140.12 | 1.93% |
| 2026-03-17 | 13.92 | 13.62 | -0.30 | -2.16% | 13.60 | 13.99 | 36477 | 5018.69 | 1.58% |
| 2026-03-16 | 13.67 | 13.92 | 0.18 | 1.31% | 13.67 | 13.92 | 32389 | 4472.64 | 1.40% |
| 2026-03-13 | 14.01 | 13.74 | -0.31 | -2.21% | 13.70 | 14.05 | 38004 | 5273.57 | 1.64% |
| 2026-03-12 | 14.00 | 14.05 | -0.02 | -0.14% | 13.88 | 14.25 | 33015 | 4645.14 | 1.43% |
| 2026-03-11 | 14.38 | 14.07 | -0.26 | -1.81% | 14.04 | 14.46 | 44925 | 6384.38 | 1.94% |
| 2026-03-10 | 14.25 | 14.33 | 0.18 | 1.27% | 14.23 | 14.55 | 37982 | 5446.02 | 1.64% |
| 2026-03-09 | 13.90 | 14.15 | 0.03 | 0.21% | 13.71 | 14.22 | 50481 | 7036.58 | 2.18% |
| 2026-03-06 | 13.85 | 14.12 | 0.20 | 1.44% | 13.83 | 14.12 | 41627 | 5843.48 | 1.80% |
| 2026-03-05 | 13.88 | 13.92 | 0.20 | 1.46% | 13.81 | 14.13 | 48678 | 6793.89 | 2.11% |
| 2026-03-04 | 13.48 | 13.72 | 0.00 | 0.00% | 13.46 | 13.97 | 63965 | 8765.03 | 2.77% |
| 2026-03-03 | 14.59 | 13.72 | -0.71 | -4.92% | 13.70 | 14.62 | 80433 | 11354.12 | 3.48% |
| 2026-03-02 | 14.71 | 14.43 | -0.54 | -3.61% | 14.38 | 14.95 | 72383 | 10531.74 | 3.13% |
| 2026-02-27 | 14.95 | 14.97 | -0.01 | -0.07% | 14.85 | 15.07 | 48397 | 7234.11 | 2.09% |
| 2026-02-26 | 14.96 | 14.98 | 0.08 | 0.54% | 14.80 | 15.04 | 66309 | 9903.49 | 2.87% |
| 2026-02-25 | 15.21 | 14.90 | -0.31 | -2.04% | 14.89 | 15.25 | 76555 | 11510.60 | 3.31% |
| 2026-02-24 | 15.61 | 15.21 | -0.29 | -1.87% | 15.13 | 15.69 | 75294 | 11505.04 | 3.26% |
| 2026-02-13 | 15.40 | 15.50 | 0.02 | 0.13% | 15.35 | 15.99 | 90899 | 14300.24 | 3.93% |
| 2026-02-12 | 15.89 | 15.48 | 0.03 | 0.19% | 15.09 | 15.89 | 114720 | 17693.53 | 4.96% |
| 2026-02-11 | 15.82 | 15.45 | 0.00 | 0.00% | 15.45 | 16.66 | 154773 | 24640.42 | 6.70% |
| 2026-02-10 | 15.30 | 15.45 | 0.00 | 0.00% | 15.30 | 15.63 | 100083 | 15499.21 | 4.33% |
| 2026-02-09 | 14.79 | 15.45 | 0.93 | 6.40% | 14.64 | 15.76 | 161230 | 24549.09 | 6.98% |
| 2026-02-06 | 14.30 | 14.52 | 0.01 | 0.07% | 14.16 | 14.70 | 90922 | 13172.20 | 3.94% |
| 2026-02-05 | 14.02 | 14.51 | 0.44 | 3.13% | 13.94 | 15.36 | 145811 | 21362.70 | 6.31% |
| 2026-02-04 | 14.18 | 14.07 | 0.09 | 0.64% | 13.95 | 14.24 | 71916 | 10119.94 | 3.11% |
| 2026-02-03 | 13.71 | 13.98 | 0.12 | 0.87% | 13.50 | 14.04 | 133848 | 18444.43 | 5.79% |
| 2026-02-02 | 14.32 | 13.86 | -1.54 | -10.00% | 13.86 | 14.47 | 147075 | 20616.85 | 6.37% |
| 2026-01-30 | 15.27 | 15.40 | 0.16 | 1.05% | 15.10 | 15.50 | 77215 | 11847.36 | 3.34% |
| 2026-01-29 | 15.23 | 15.24 | -0.15 | -0.97% | 15.02 | 15.65 | 94323 | 14465.20 | 4.08% |
| 2026-01-28 | 15.91 | 15.39 | -0.52 | -3.27% | 15.35 | 15.91 | 87707 | 13672.30 | 3.80% |
| 2026-01-27 | 15.68 | 15.91 | 0.24 | 1.53% | 15.40 | 15.92 | 89951 | 14124.56 | 3.89% |
| 2026-01-26 | 16.16 | 15.67 | -0.49 | -3.03% | 15.51 | 16.16 | 108210 | 16990.17 | 4.68% |
| 2026-01-23 | 16.13 | 16.16 | -0.04 | -0.25% | 16.04 | 16.23 | 106556 | 17187.03 | 4.61% |
| 2026-01-22 | 16.12 | 16.20 | -0.08 | -0.49% | 15.90 | 16.20 | 113060 | 18132.90 | 4.89% |
| 2026-01-21 | 15.86 | 16.28 | 0.43 | 2.71% | 15.86 | 16.34 | 176157 | 28472.27 | 7.62% |
| 2026-01-20 | 15.74 | 15.85 | 0.19 | 1.21% | 15.51 | 15.93 | 119471 | 18815.92 | 5.17% |
| 2026-01-19 | 15.70 | 15.66 | -0.13 | -0.82% | 15.39 | 15.87 | 125449 | 19635.66 | 5.43% |
| 2026-01-16 | 16.18 | 15.79 | -0.60 | -3.66% | 15.63 | 16.65 | 195525 | 31126.98 | 8.46% |
| 2026-01-15 | 17.16 | 16.39 | -0.94 | -5.42% | 16.29 | 17.16 | 271936 | 45078.20 | 11.77% |
| 2026-01-14 | 16.84 | 17.33 | 0.79 | 4.78% | 16.67 | 17.75 | 500770 | 86399.02 | 21.67% |
| 2026-01-13 | 16.40 | 16.54 | 0.07 | 0.43% | 15.71 | 16.78 | 364007 | 59096.41 | 15.75% |
| 2026-01-12 | 15.10 | 16.47 | 1.50 | 10.02% | 15.08 | 16.47 | 389215 | 62624.59 | 16.84% |
| 2026-01-09 | 14.87 | 14.97 | 0.15 | 1.01% | 14.76 | 14.99 | 55295 | 8223.83 | 2.39% |
| 2026-01-08 | 14.58 | 14.82 | 0.19 | 1.30% | 14.58 | 14.85 | 42470 | 6275.47 | 1.84% |
| 2026-01-07 | 14.73 | 14.63 | -0.09 | -0.61% | 14.56 | 14.75 | 36695 | 5377.25 | 1.59% |
| 2026-01-06 | 14.72 | 14.72 | 0.00 | 0.00% | 14.65 | 14.80 | 41259 | 6068.48 | 1.79% |
| 2026-01-05 | 14.58 | 14.72 | 0.16 | 1.10% | 14.51 | 14.75 | 51235 | 7518.01 | 2.22% |
| 2025-12-31 | 14.27 | 14.56 | 0.29 | 2.03% | 14.24 | 14.71 | 68579 | 9973.63 | 2.97% |
| 2025-12-30 | 14.26 | 14.27 | -0.11 | -0.76% | 14.18 | 14.49 | 41898 | 5998.29 | 1.81% |
| 2025-12-29 | 14.48 | 14.38 | 0.00 | 0.00% | 14.32 | 14.48 | 33249 | 4780.67 | 1.44% |
| 2025-12-26 | 14.46 | 14.38 | -0.13 | -0.90% | 14.31 | 14.56 | 35845 | 5172.39 | 1.55% |
| 2025-12-25 | 14.34 | 14.51 | 0.18 | 1.26% | 14.25 | 14.58 | 28293 | 4093.36 | 1.22% |
| 2025-12-24 | 14.18 | 14.33 | 0.14 | 0.99% | 14.07 | 14.35 | 22977 | 3284.40 | 0.99% |
| 2025-12-23 | 14.31 | 14.19 | -0.11 | -0.77% | 14.17 | 14.38 | 31628 | 4508.96 | 1.37% |
| 2025-12-22 | 14.27 | 14.30 | 0.06 | 0.42% | 14.21 | 14.47 | 33647 | 4830.65 | 1.46% |
| 2025-12-19 | 14.28 | 14.24 | -0.02 | -0.14% | 14.21 | 14.43 | 38744 | 5536.64 | 1.68% |
| 2025-12-18 | 14.02 | 14.26 | 0.15 | 1.06% | 14.01 | 14.37 | 37284 | 5315.82 | 1.61% |
| 2025-12-17 | 14.10 | 14.11 | -0.08 | -0.56% | 13.80 | 14.25 | 40426 | 5650.51 | 1.75% |
| 2025-12-16 | 14.41 | 14.19 | -0.22 | -1.53% | 14.18 | 14.49 | 33426 | 4767.60 | 1.45% |
| 2025-12-15 | 14.46 | 14.41 | -0.06 | -0.41% | 14.24 | 14.76 | 38194 | 5529.63 | 1.65% |
| 2025-12-12 | 14.63 | 14.47 | -0.07 | -0.48% | 14.42 | 14.78 | 45165 | 6598.89 | 1.95% |
| 2025-12-11 | 14.90 | 14.54 | -0.35 | -2.35% | 14.52 | 14.90 | 34335 | 5050.10 | 1.49% |
| 2025-12-10 | 14.86 | 14.89 | -0.01 | -0.07% | 14.72 | 14.96 | 32211 | 4774.03 | 1.39% |
| 2025-12-09 | 14.91 | 14.90 | -0.01 | -0.07% | 14.85 | 15.12 | 38020 | 5693.28 | 1.65% |
| 2025-12-08 | 14.74 | 14.91 | 0.30 | 2.05% | 14.69 | 15.00 | 49199 | 7337.70 | 2.13% |
| 2025-12-05 | 14.43 | 14.61 | 0.13 | 0.90% | 14.35 | 14.65 | 39386 | 5706.08 | 1.70% |
| 2025-12-04 | 14.75 | 14.48 | -0.34 | -2.29% | 14.46 | 14.86 | 41751 | 6092.17 | 1.81% |
| 2025-12-03 | 14.99 | 14.82 | -0.21 | -1.40% | 14.73 | 15.10 | 39421 | 5857.43 | 1.71% |
| 2025-12-02 | 15.14 | 15.03 | -0.12 | -0.79% | 14.97 | 15.14 | 34699 | 5219.79 | 1.50% |
| 2025-12-01 | 15.11 | 15.15 | 0.12 | 0.80% | 15.01 | 15.20 | 54503 | 8234.72 | 2.36% |
| 2025-11-28 | 14.95 | 15.03 | 0.18 | 1.21% | 14.88 | 15.06 | 41222 | 6186.53 | 1.80% |
| 2025-11-27 | 14.63 | 14.85 | 0.15 | 1.02% | 14.63 | 15.02 | 40814 | 6078.08 | 1.78% |
| 2025-11-26 | 14.95 | 14.70 | -0.30 | -2.00% | 14.67 | 15.04 | 41936 | 6228.05 | 1.83% |
| 2025-11-25 | 14.92 | 15.00 | 0.12 | 0.81% | 14.84 | 15.07 | 47456 | 7124.37 | 2.07% |
| 2025-11-24 | 14.58 | 14.88 | 0.37 | 2.55% | 14.45 | 14.92 | 48074 | 7075.04 | 2.10% |
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。
