| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 14.87 | 14.97 | 0.10 | 0.67% | 14.84 | 15.02 | 34092 | 5102.24 | 1.49% |
| 2025-06-26 | 14.92 | 14.87 | -0.05 | -0.34% | 14.82 | 15.07 | 41372 | 6190.44 | 1.80% |
| 2025-06-25 | 14.86 | 14.92 | 0.12 | 0.81% | 14.73 | 14.95 | 39627 | 5886.64 | 1.73% |
| 2025-06-24 | 14.58 | 14.85 | 0.33 | 2.27% | 14.45 | 14.88 | 44563 | 6590.80 | 1.94% |
| 2025-06-23 | 14.12 | 14.52 | 0.19 | 1.33% | 14.10 | 14.54 | 27041 | 3883.14 | 1.18% |
| 2025-06-20 | 14.47 | 14.33 | -0.14 | -0.97% | 14.25 | 14.60 | 32636 | 4690.41 | 1.42% |
| 2025-06-19 | 14.73 | 14.47 | -0.21 | -1.43% | 14.40 | 14.80 | 34726 | 5077.85 | 1.51% |
| 2025-06-18 | 14.68 | 14.68 | -0.06 | -0.41% | 14.55 | 14.74 | 25486 | 3731.72 | 1.11% |
| 2025-06-17 | 14.82 | 14.74 | -0.07 | -0.47% | 14.65 | 14.89 | 28364 | 4180.44 | 1.24% |
| 2025-06-16 | 14.65 | 14.81 | 0.10 | 0.68% | 14.60 | 15.10 | 38632 | 5742.21 | 1.68% |
| 2025-06-13 | 14.96 | 14.71 | -0.39 | -2.58% | 14.70 | 15.07 | 39952 | 5931.15 | 1.74% |
| 2025-06-12 | 15.07 | 15.10 | 0.03 | 0.20% | 14.94 | 15.19 | 34635 | 5235.43 | 1.51% |
| 2025-06-11 | 15.07 | 15.07 | 0.00 | 0.00% | 14.95 | 15.15 | 45720 | 6878.89 | 1.99% |
| 2025-06-10 | 15.33 | 15.07 | -0.25 | -1.63% | 14.86 | 15.36 | 58151 | 8772.32 | 2.54% |
| 2025-06-09 | 15.23 | 15.32 | 0.09 | 0.59% | 15.23 | 15.40 | 47538 | 7291.91 | 2.07% |
| 2025-06-06 | 15.29 | 15.23 | -0.07 | -0.46% | 15.14 | 15.36 | 43701 | 6656.06 | 1.91% |
| 2025-06-05 | 15.23 | 15.30 | 0.07 | 0.46% | 15.02 | 15.35 | 66926 | 10161.31 | 2.92% |
| 2025-06-04 | 15.15 | 15.23 | -0.04 | -0.26% | 15.15 | 15.39 | 55811 | 8523.33 | 2.43% |
| 2025-06-03 | 15.52 | 15.27 | -0.24 | -1.55% | 15.20 | 15.65 | 119225 | 18317.01 | 5.20% |
| 2025-05-30 | 15.10 | 15.51 | 0.43 | 2.85% | 14.80 | 15.86 | 152256 | 23477.20 | 6.64% |
| 2025-05-29 | 14.66 | 15.08 | 0.50 | 3.43% | 14.58 | 15.08 | 60427 | 9001.48 | 2.63% |
| 2025-05-28 | 14.74 | 14.58 | -0.16 | -1.09% | 14.30 | 14.84 | 30077 | 4400.48 | 1.31% |
| 2025-05-27 | 14.77 | 14.74 | -0.10 | -0.67% | 14.58 | 14.84 | 29716 | 4365.93 | 1.30% |
| 2025-05-26 | 14.63 | 14.84 | 0.21 | 1.44% | 14.63 | 14.87 | 38463 | 5681.94 | 1.68% |
| 2025-05-23 | 14.94 | 14.63 | -0.30 | -2.01% | 14.58 | 15.05 | 47348 | 7008.34 | 2.07% |
| 2025-05-22 | 15.23 | 14.93 | -0.31 | -2.03% | 14.92 | 15.41 | 47038 | 7121.62 | 2.05% |
| 2025-05-21 | 15.55 | 15.24 | -0.32 | -2.06% | 15.14 | 15.55 | 43371 | 6625.51 | 1.89% |
| 2025-05-20 | 15.46 | 15.56 | 0.17 | 1.10% | 15.17 | 15.57 | 49338 | 7590.25 | 2.15% |
| 2025-05-19 | 15.42 | 15.39 | -0.03 | -0.19% | 15.20 | 15.49 | 36305 | 5576.01 | 1.58% |
| 2025-05-16 | 15.29 | 15.42 | 0.12 | 0.78% | 15.23 | 15.49 | 34320 | 5289.48 | 1.50% |
| 2025-05-15 | 15.72 | 15.30 | -0.50 | -3.16% | 15.23 | 15.74 | 61735 | 9518.41 | 2.69% |
| 2025-05-14 | 15.88 | 15.80 | -0.12 | -0.75% | 15.71 | 16.09 | 47657 | 7553.95 | 2.08% |
| 2025-05-13 | 16.37 | 15.92 | -0.17 | -1.06% | 15.83 | 16.38 | 61284 | 9841.92 | 2.67% |
| 2025-05-12 | 15.82 | 16.09 | 0.43 | 2.75% | 15.73 | 16.14 | 69328 | 11098.13 | 3.02% |
| 2025-05-09 | 16.36 | 15.66 | -0.70 | -4.28% | 15.62 | 16.38 | 104064 | 16477.55 | 4.54% |
| 2025-05-08 | 16.23 | 16.36 | -0.05 | -0.30% | 16.00 | 16.37 | 89033 | 14473.72 | 3.88% |
| 2025-05-07 | 15.97 | 16.41 | 0.60 | 3.80% | 15.81 | 16.83 | 189097 | 30910.25 | 8.25% |
| 2025-05-06 | 15.59 | 15.81 | 0.29 | 1.87% | 15.56 | 15.85 | 81684 | 12879.10 | 3.56% |
| 2025-04-30 | 15.11 | 15.52 | 0.42 | 2.78% | 15.06 | 15.63 | 63167 | 9766.61 | 2.76% |
| 2025-04-29 | 15.00 | 15.10 | 0.07 | 0.47% | 14.76 | 15.37 | 38743 | 5871.95 | 1.69% |
| 2025-04-28 | 15.22 | 15.03 | -0.21 | -1.38% | 15.03 | 15.39 | 43271 | 6557.55 | 1.89% |
| 2025-04-25 | 15.07 | 15.24 | 0.17 | 1.13% | 15.03 | 15.45 | 48646 | 7428.04 | 2.12% |
| 2025-04-24 | 15.30 | 15.07 | -0.37 | -2.40% | 15.01 | 15.47 | 52381 | 7965.22 | 2.28% |
| 2025-04-23 | 15.26 | 15.44 | 0.26 | 1.71% | 15.20 | 15.58 | 57571 | 8849.22 | 2.51% |
| 2025-04-22 | 15.20 | 15.18 | -0.06 | -0.39% | 15.02 | 15.35 | 39126 | 5923.64 | 1.71% |
| 2025-04-21 | 15.10 | 15.24 | 0.33 | 2.21% | 14.74 | 15.25 | 49788 | 7499.56 | 2.17% |
| 2025-04-18 | 14.77 | 14.91 | 0.14 | 0.95% | 14.62 | 15.08 | 43229 | 6435.28 | 1.89% |
| 2025-04-17 | 14.60 | 14.77 | 0.00 | 0.00% | 14.60 | 15.09 | 32094 | 4779.86 | 1.40% |
| 2025-04-16 | 15.02 | 14.77 | -0.32 | -2.12% | 14.46 | 15.10 | 43191 | 6377.49 | 1.88% |
| 2025-04-15 | 15.27 | 15.09 | -0.16 | -1.05% | 14.97 | 15.36 | 36074 | 5451.26 | 1.57% |
| 2025-04-14 | 15.21 | 15.25 | 0.25 | 1.67% | 15.18 | 15.49 | 53024 | 8125.87 | 2.31% |
| 2025-04-11 | 14.60 | 15.00 | 0.20 | 1.35% | 14.52 | 15.23 | 59370 | 8876.61 | 2.59% |
| 2025-04-10 | 14.73 | 14.80 | 0.12 | 0.82% | 14.73 | 15.19 | 106713 | 15961.28 | 4.65% |
| 2025-04-09 | 13.85 | 14.68 | 0.33 | 2.30% | 13.15 | 14.90 | 93320 | 13152.64 | 4.07% |
| 2025-04-08 | 14.62 | 14.35 | -0.30 | -2.05% | 13.90 | 14.81 | 91821 | 13081.86 | 4.01% |
| 2025-04-07 | 15.63 | 14.65 | -1.63 | -10.01% | 14.65 | 15.63 | 89370 | 13385.35 | 3.90% |
| 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% |
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。
