| 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 | 26.09 | 27.02 | 1.22 | 4.73% | 26.09 | 27.30 | 189892 | 51038.91 | 3.81% |
| 2026-03-24 | 25.93 | 25.80 | 0.44 | 1.74% | 25.03 | 26.10 | 163344 | 41814.80 | 3.28% |
| 2026-03-23 | 26.06 | 25.36 | -1.47 | -5.48% | 25.10 | 26.66 | 238843 | 61700.23 | 4.80% |
| 2026-03-20 | 27.47 | 26.83 | -0.64 | -2.33% | 26.81 | 27.90 | 195134 | 53270.63 | 3.92% |
| 2026-03-19 | 28.55 | 27.47 | -1.64 | -5.63% | 27.33 | 28.68 | 286964 | 79704.16 | 5.76% |
| 2026-03-18 | 30.86 | 29.11 | -1.83 | -5.91% | 28.04 | 31.25 | 332338 | 95865.90 | 6.67% |
| 2026-03-17 | 32.63 | 30.94 | -1.67 | -5.12% | 30.74 | 32.89 | 189620 | 59956.61 | 3.81% |
| 2026-03-16 | 34.11 | 32.61 | -1.68 | -4.90% | 31.90 | 34.42 | 176574 | 57983.41 | 3.54% |
| 2026-03-13 | 33.53 | 34.29 | 0.47 | 1.39% | 33.50 | 35.48 | 222904 | 77284.70 | 4.48% |
| 2026-03-12 | 32.20 | 33.82 | 1.79 | 5.59% | 31.75 | 34.85 | 330613 | 110336.98 | 6.64% |
| 2026-03-11 | 31.39 | 32.03 | 0.64 | 2.04% | 31.24 | 32.50 | 203578 | 64947.57 | 4.09% |
| 2026-03-10 | 31.54 | 31.39 | 0.20 | 0.64% | 31.02 | 31.81 | 160881 | 50468.66 | 3.23% |
| 2026-03-09 | 31.80 | 31.19 | -0.99 | -3.08% | 30.12 | 31.84 | 227746 | 69920.65 | 4.57% |
| 2026-03-06 | 32.64 | 32.18 | -0.46 | -1.41% | 31.80 | 32.82 | 139328 | 44958.07 | 2.80% |
| 2026-03-05 | 34.01 | 32.64 | -0.34 | -1.03% | 32.07 | 34.10 | 193487 | 63908.04 | 3.88% |
| 2026-03-04 | 32.96 | 32.98 | -0.22 | -0.66% | 32.46 | 34.31 | 180235 | 60050.58 | 3.62% |
| 2026-03-03 | 34.95 | 33.20 | -2.38 | -6.69% | 33.16 | 35.38 | 244941 | 82878.07 | 4.92% |
| 2026-03-02 | 34.81 | 35.58 | 0.01 | 0.03% | 34.76 | 36.27 | 182867 | 64814.72 | 3.67% |
| 2026-02-27 | 35.06 | 35.57 | 0.42 | 1.19% | 34.53 | 36.35 | 244635 | 86538.41 | 4.91% |
| 2026-02-26 | 33.40 | 35.15 | 1.73 | 5.18% | 32.60 | 35.57 | 318912 | 109138.24 | 6.40% |
| 2026-02-25 | 32.00 | 33.42 | 1.45 | 4.54% | 31.53 | 33.48 | 288988 | 94684.86 | 5.80% |
| 2026-02-24 | 31.14 | 31.97 | 1.11 | 3.60% | 30.88 | 32.89 | 223785 | 71601.47 | 4.49% |
| 2026-02-13 | 31.50 | 30.86 | -1.14 | -3.56% | 30.86 | 31.88 | 165560 | 51782.77 | 3.32% |
| 2026-02-12 | 30.90 | 32.00 | 1.30 | 4.23% | 30.50 | 32.92 | 280818 | 89706.88 | 5.64% |
| 2026-02-11 | 30.11 | 30.70 | 0.31 | 1.02% | 30.02 | 31.06 | 202022 | 61913.10 | 4.06% |
| 2026-02-10 | 30.41 | 30.39 | -0.19 | -0.62% | 30.16 | 31.06 | 207508 | 63417.25 | 4.17% |
| 2026-02-09 | 32.00 | 30.58 | -1.15 | -3.62% | 30.39 | 32.28 | 343188 | 105979.71 | 6.89% |
| 2026-02-06 | 30.51 | 31.73 | 1.07 | 3.49% | 29.58 | 32.38 | 465707 | 146318.83 | 9.35% |
| 2026-02-05 | 30.77 | 30.66 | 0.08 | 0.26% | 30.30 | 31.87 | 398772 | 123449.36 | 8.01% |
| 2026-02-04 | 30.00 | 30.58 | 1.32 | 4.51% | 30.00 | 31.79 | 525113 | 161940.08 | 10.54% |
| 2026-02-03 | 26.94 | 29.26 | 2.66 | 10.00% | 26.94 | 29.26 | 428140 | 123112.58 | 8.60% |
| 2026-02-02 | 27.50 | 26.60 | -1.18 | -4.25% | 26.50 | 28.20 | 195073 | 53301.41 | 3.92% |
| 2026-01-30 | 28.49 | 27.78 | -1.06 | -3.68% | 27.11 | 28.69 | 259974 | 72254.29 | 5.22% |
| 2026-01-29 | 30.13 | 28.84 | -1.00 | -3.35% | 28.75 | 30.20 | 334019 | 98480.20 | 6.71% |
| 2026-01-28 | 28.88 | 29.84 | 1.24 | 4.34% | 28.26 | 30.60 | 491977 | 144630.48 | 9.88% |
| 2026-01-27 | 29.11 | 28.60 | -1.30 | -4.35% | 28.03 | 30.20 | 390597 | 112336.62 | 7.84% |
| 2026-01-26 | 28.77 | 29.90 | 0.75 | 2.57% | 28.65 | 30.32 | 559291 | 164949.98 | 11.23% |
| 2026-01-23 | 26.57 | 29.15 | 2.65 | 10.00% | 26.41 | 29.15 | 534686 | 151195.59 | 10.73% |
| 2026-01-22 | 26.56 | 26.50 | 0.12 | 0.45% | 26.16 | 26.61 | 176106 | 46458.95 | 3.54% |
| 2026-01-21 | 25.75 | 26.38 | 0.54 | 2.09% | 25.36 | 26.48 | 232060 | 60498.05 | 4.66% |
| 2026-01-20 | 26.05 | 25.84 | -0.18 | -0.69% | 25.37 | 26.26 | 162379 | 41720.89 | 3.26% |
| 2026-01-19 | 25.32 | 26.02 | 0.61 | 2.40% | 25.23 | 26.09 | 160492 | 41451.36 | 3.22% |
| 2026-01-16 | 25.81 | 25.41 | -0.46 | -1.78% | 25.36 | 26.10 | 164858 | 42247.35 | 3.31% |
| 2026-01-15 | 25.73 | 25.87 | 0.14 | 0.54% | 25.34 | 26.26 | 191524 | 49429.93 | 3.85% |
| 2026-01-14 | 25.85 | 25.73 | -0.23 | -0.89% | 25.43 | 26.66 | 199868 | 52040.14 | 4.01% |
| 2026-01-13 | 26.76 | 25.96 | -0.78 | -2.92% | 25.82 | 26.78 | 181479 | 47591.96 | 3.64% |
| 2026-01-12 | 26.23 | 26.74 | 0.32 | 1.21% | 25.63 | 26.75 | 266331 | 69923.27 | 5.35% |
| 2026-01-09 | 25.55 | 26.42 | 0.75 | 2.92% | 25.50 | 26.82 | 223218 | 58723.96 | 4.48% |
| 2026-01-08 | 26.36 | 25.67 | -0.94 | -3.53% | 25.38 | 26.60 | 269514 | 69777.11 | 5.41% |
| 2026-01-07 | 25.87 | 26.61 | 0.79 | 3.06% | 25.75 | 27.00 | 335240 | 89151.55 | 6.73% |
| 2026-01-06 | 25.05 | 25.82 | 0.76 | 3.03% | 24.75 | 25.94 | 278791 | 71059.37 | 5.60% |
| 2026-01-05 | 24.10 | 25.06 | 1.56 | 6.64% | 24.10 | 25.36 | 342839 | 85127.24 | 6.88% |
| 2025-12-31 | 24.07 | 23.50 | -0.56 | -2.33% | 23.40 | 24.16 | 128707 | 30490.43 | 2.58% |
| 2025-12-30 | 23.67 | 24.06 | 0.19 | 0.80% | 23.53 | 24.31 | 120459 | 28945.62 | 2.42% |
| 2025-12-29 | 24.35 | 23.87 | -0.29 | -1.20% | 23.84 | 24.35 | 131807 | 31742.48 | 2.65% |
| 2025-12-26 | 24.01 | 24.16 | 0.03 | 0.12% | 24.00 | 24.47 | 162439 | 39340.37 | 3.26% |
| 2025-12-25 | 23.47 | 24.13 | 0.56 | 2.38% | 23.45 | 24.17 | 155955 | 37304.99 | 3.13% |
| 2025-12-24 | 23.41 | 23.57 | 0.08 | 0.34% | 23.28 | 23.64 | 94550 | 22227.81 | 1.90% |
| 2025-12-23 | 23.15 | 23.49 | 0.20 | 0.86% | 23.06 | 23.78 | 128369 | 30143.75 | 2.58% |
| 2025-12-22 | 23.01 | 23.29 | 0.24 | 1.04% | 23.01 | 23.45 | 98491 | 22914.89 | 1.98% |
| 2025-12-19 | 22.68 | 23.05 | 0.48 | 2.13% | 22.64 | 23.19 | 125776 | 28891.31 | 2.53% |
| 2025-12-18 | 23.29 | 22.57 | -0.78 | -3.34% | 22.56 | 23.47 | 145386 | 33407.05 | 2.92% |
| 2025-12-17 | 22.92 | 23.35 | 0.39 | 1.70% | 22.80 | 23.46 | 115777 | 26789.99 | 2.32% |
| 2025-12-16 | 23.38 | 22.96 | -0.33 | -1.42% | 22.70 | 23.61 | 104640 | 24068.53 | 2.10% |
| 2025-12-15 | 23.14 | 23.29 | 0.02 | 0.09% | 23.11 | 23.52 | 85234 | 19884.62 | 1.71% |
| 2025-12-12 | 23.42 | 23.27 | -0.06 | -0.26% | 23.03 | 23.51 | 113303 | 26347.19 | 2.27% |
| 2025-12-11 | 23.99 | 23.33 | -0.59 | -2.47% | 23.33 | 24.00 | 128858 | 30436.24 | 2.59% |
| 2025-12-10 | 24.05 | 23.92 | -0.12 | -0.50% | 23.60 | 24.16 | 109340 | 26104.61 | 2.20% |
| 2025-12-09 | 24.09 | 24.04 | -0.29 | -1.19% | 23.92 | 24.34 | 117618 | 28326.70 | 2.36% |
| 2025-12-08 | 24.32 | 24.33 | 0.08 | 0.33% | 24.23 | 24.63 | 153489 | 37428.44 | 3.08% |
| 2025-12-05 | 23.85 | 24.25 | 0.27 | 1.13% | 23.57 | 24.49 | 197763 | 47744.32 | 3.97% |
| 2025-12-04 | 24.49 | 23.98 | -0.08 | -0.33% | 23.82 | 24.83 | 257421 | 62585.64 | 5.17% |
| 2025-12-03 | 23.28 | 24.06 | 0.77 | 3.31% | 23.16 | 24.52 | 263256 | 62707.36 | 5.29% |
| 2025-12-02 | 23.82 | 23.29 | -0.55 | -2.31% | 23.22 | 23.82 | 116964 | 27396.66 | 2.35% |
| 2025-12-01 | 23.96 | 23.84 | -0.10 | -0.42% | 23.68 | 24.19 | 140537 | 33563.83 | 2.82% |
| 2025-11-28 | 23.36 | 23.94 | 0.36 | 1.53% | 23.36 | 24.08 | 126018 | 29988.72 | 2.53% |
| 2025-11-27 | 23.80 | 23.58 | -0.24 | -1.01% | 23.51 | 24.40 | 214963 | 51375.83 | 4.32% |
| 2025-11-26 | 23.20 | 23.82 | 0.47 | 2.01% | 23.09 | 24.41 | 267204 | 63396.90 | 5.36% |
| 2025-11-25 | 22.98 | 23.35 | 0.60 | 2.64% | 22.81 | 23.50 | 195603 | 45503.50 | 3.93% |
| 2025-11-24 | 23.00 | 22.75 | -0.12 | -0.52% | 22.55 | 23.15 | 171683 | 39252.80 | 3.45% |
索通发展(603612)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。
