| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 16.81 | 17.19 | 0.23 | 1.36% | 16.78 | 17.52 | 117003 | 20072.67 | 2.35% |
| 2025-03-31 | 17.16 | 16.96 | 0.13 | 0.77% | 16.70 | 17.59 | 134338 | 22898.22 | 2.70% |
| 2025-03-28 | 17.02 | 16.83 | -0.23 | -1.35% | 16.70 | 17.08 | 94676 | 15942.18 | 1.90% |
| 2025-03-27 | 17.25 | 17.06 | -0.38 | -2.18% | 16.96 | 17.46 | 120447 | 20628.30 | 2.42% |
| 2025-03-26 | 16.67 | 17.44 | 0.71 | 4.24% | 16.67 | 17.64 | 252061 | 43837.81 | 5.06% |
| 2025-03-25 | 16.63 | 16.73 | 0.09 | 0.54% | 16.37 | 16.77 | 102111 | 16939.77 | 2.05% |
| 2025-03-24 | 16.47 | 16.64 | 0.15 | 0.91% | 16.32 | 16.70 | 127713 | 21132.46 | 2.56% |
| 2025-03-21 | 16.54 | 16.49 | -0.04 | -0.24% | 16.40 | 17.16 | 145601 | 24320.44 | 2.92% |
| 2025-03-20 | 16.88 | 16.53 | -0.36 | -2.13% | 16.41 | 16.88 | 145473 | 24086.53 | 2.92% |
| 2025-03-19 | 17.14 | 16.89 | 0.02 | 0.12% | 16.70 | 17.21 | 149123 | 25272.45 | 2.99% |
| 2025-03-18 | 16.94 | 16.87 | -0.06 | -0.35% | 16.70 | 16.98 | 117922 | 19832.85 | 2.37% |
| 2025-03-17 | 17.00 | 16.93 | 0.01 | 0.06% | 16.88 | 17.30 | 130444 | 22199.25 | 2.62% |
| 2025-03-14 | 16.92 | 16.92 | -0.02 | -0.12% | 16.67 | 17.19 | 167829 | 28362.78 | 3.37% |
| 2025-03-13 | 17.01 | 16.94 | -0.33 | -1.91% | 16.61 | 17.16 | 283536 | 47664.01 | 5.69% |
| 2025-03-12 | 20.00 | 17.27 | -1.04 | -5.68% | 16.91 | 20.00 | 507530 | 92236.23 | 10.19% |
| 2025-03-11 | 17.96 | 18.31 | 0.21 | 1.16% | 17.87 | 18.65 | 190908 | 34979.41 | 3.83% |
| 2025-03-10 | 19.06 | 18.10 | -0.96 | -5.04% | 17.94 | 19.18 | 282377 | 51745.09 | 5.67% |
| 2025-03-07 | 18.80 | 19.06 | 0.24 | 1.28% | 18.77 | 19.89 | 272201 | 52772.01 | 5.46% |
| 2025-03-06 | 19.20 | 18.82 | -0.37 | -1.93% | 18.75 | 19.34 | 245061 | 46400.89 | 4.92% |
| 2025-03-05 | 18.00 | 19.19 | 1.13 | 6.26% | 17.65 | 19.39 | 348458 | 65027.74 | 7.00% |
| 2025-03-04 | 18.22 | 18.06 | -0.24 | -1.31% | 17.91 | 18.65 | 249262 | 45388.30 | 5.00% |
| 2025-03-03 | 17.52 | 18.30 | 1.12 | 6.52% | 17.26 | 18.90 | 440744 | 80958.78 | 8.85% |
| 2025-02-28 | 18.00 | 17.18 | -0.65 | -3.65% | 17.00 | 18.14 | 186378 | 32575.26 | 3.74% |
| 2025-02-27 | 17.65 | 17.83 | 0.27 | 1.54% | 17.53 | 18.09 | 177386 | 31572.90 | 3.56% |
| 2025-02-26 | 17.22 | 17.56 | 0.35 | 2.03% | 17.18 | 17.70 | 144377 | 25297.69 | 2.90% |
| 2025-02-25 | 17.09 | 17.21 | -0.05 | -0.29% | 17.08 | 17.46 | 118409 | 20477.71 | 2.38% |
| 2025-02-24 | 17.37 | 17.26 | -0.44 | -2.49% | 16.71 | 17.53 | 209619 | 35798.23 | 4.21% |
| 2025-02-21 | 17.65 | 17.70 | 0.05 | 0.28% | 17.56 | 18.12 | 159329 | 28346.80 | 3.20% |
| 2025-02-20 | 17.45 | 17.65 | 0.17 | 0.97% | 17.35 | 17.84 | 152548 | 26870.24 | 3.06% |
| 2025-02-19 | 17.00 | 17.48 | 0.43 | 2.52% | 17.00 | 17.59 | 158447 | 27612.57 | 3.18% |
| 2025-02-18 | 17.66 | 17.05 | -0.56 | -3.18% | 16.97 | 17.80 | 180980 | 31361.03 | 3.63% |
| 2025-02-17 | 17.38 | 17.61 | -0.24 | -1.34% | 17.20 | 17.70 | 215619 | 37669.35 | 4.33% |
| 2025-02-14 | 17.83 | 17.85 | -0.13 | -0.72% | 17.68 | 18.13 | 215925 | 38501.55 | 4.33% |
| 2025-02-13 | 18.79 | 17.98 | -0.59 | -3.18% | 17.82 | 19.00 | 436943 | 79559.19 | 8.77% |
| 2025-02-12 | 16.98 | 18.57 | 1.69 | 10.01% | 16.90 | 18.57 | 333796 | 60838.86 | 6.70% |
| 2025-02-11 | 16.76 | 16.88 | 0.27 | 1.63% | 16.44 | 17.00 | 399516 | 66935.10 | 8.02% |
| 2025-02-10 | 16.29 | 16.61 | 0.62 | 3.88% | 16.29 | 16.90 | 599325 | 99815.56 | 12.03% |
| 2025-02-07 | 14.54 | 15.99 | 1.45 | 9.97% | 14.48 | 15.99 | 587760 | 92228.85 | 11.80% |
| 2025-02-06 | 14.10 | 14.54 | 0.44 | 3.12% | 13.96 | 14.54 | 145834 | 20947.07 | 2.93% |
| 2025-02-05 | 14.36 | 14.10 | -0.23 | -1.61% | 13.95 | 14.44 | 132268 | 18692.12 | 2.66% |
| 2025-01-27 | 14.52 | 14.33 | -0.16 | -1.10% | 14.27 | 14.73 | 107116 | 15441.46 | 2.15% |
| 2025-01-24 | 14.08 | 14.49 | 0.45 | 3.21% | 14.00 | 14.50 | 139407 | 20035.54 | 2.80% |
| 2025-01-23 | 14.34 | 14.04 | -0.18 | -1.27% | 14.04 | 14.43 | 104328 | 14875.43 | 2.09% |
| 2025-01-22 | 14.28 | 14.22 | -0.23 | -1.59% | 14.14 | 14.51 | 125476 | 17952.68 | 2.52% |
| 2025-01-21 | 14.21 | 14.45 | 0.24 | 1.69% | 14.04 | 14.50 | 189436 | 27191.48 | 3.80% |
| 2025-01-20 | 13.96 | 14.21 | 0.28 | 2.01% | 13.95 | 14.49 | 135761 | 19371.14 | 2.73% |
| 2025-01-17 | 14.06 | 13.93 | -0.22 | -1.55% | 13.61 | 14.30 | 133737 | 18526.19 | 2.68% |
| 2025-01-16 | 13.96 | 14.15 | 0.24 | 1.73% | 13.96 | 14.41 | 142642 | 20274.25 | 2.86% |
| 2025-01-15 | 14.02 | 13.91 | -0.17 | -1.21% | 13.85 | 14.18 | 107635 | 15015.65 | 2.16% |
| 2025-01-14 | 13.53 | 14.08 | 0.55 | 4.07% | 13.37 | 14.14 | 153012 | 21215.94 | 3.07% |
| 2025-01-13 | 13.63 | 13.53 | -0.50 | -3.56% | 13.36 | 13.69 | 161848 | 21872.54 | 3.25% |
| 2025-01-10 | 14.64 | 14.03 | -0.49 | -3.37% | 13.80 | 14.86 | 243852 | 34579.57 | 4.90% |
| 2025-01-09 | 14.54 | 14.52 | -0.36 | -2.42% | 14.40 | 14.78 | 244377 | 35594.34 | 4.91% |
| 2025-01-08 | 14.15 | 14.88 | 0.61 | 4.27% | 13.93 | 14.88 | 373796 | 54305.49 | 7.50% |
| 2025-01-07 | 14.08 | 14.27 | 0.25 | 1.78% | 13.95 | 14.51 | 210647 | 29987.51 | 4.23% |
| 2025-01-06 | 13.36 | 14.02 | 0.52 | 3.85% | 13.25 | 14.53 | 249488 | 34932.73 | 5.01% |
| 2025-01-03 | 14.23 | 13.50 | -0.73 | -5.13% | 13.43 | 14.32 | 241117 | 33485.54 | 4.84% |
| 2025-01-02 | 13.55 | 14.23 | 0.72 | 5.33% | 13.47 | 14.39 | 263163 | 37050.84 | 5.28% |
| 2024-12-31 | 13.85 | 13.51 | -0.41 | -2.95% | 13.51 | 13.99 | 66338 | 9084.78 | 1.33% |
| 2024-12-30 | 13.90 | 13.92 | -0.08 | -0.57% | 13.79 | 14.05 | 56153 | 7814.60 | 1.13% |
| 2024-12-27 | 13.73 | 14.00 | 0.27 | 1.97% | 13.62 | 14.09 | 77277 | 10796.80 | 1.55% |
| 2024-12-26 | 13.66 | 13.73 | 0.06 | 0.44% | 13.54 | 13.96 | 40908 | 5645.66 | 0.82% |
| 2024-12-25 | 13.90 | 13.67 | -0.19 | -1.37% | 13.53 | 13.90 | 54161 | 7381.92 | 1.09% |
| 2024-12-24 | 13.68 | 13.86 | 0.22 | 1.61% | 13.66 | 13.96 | 63339 | 8762.19 | 1.27% |
| 2024-12-23 | 13.82 | 13.64 | -0.08 | -0.58% | 13.63 | 14.19 | 94291 | 13114.42 | 1.89% |
| 2024-12-20 | 13.61 | 13.72 | 0.09 | 0.66% | 13.51 | 13.82 | 45752 | 6267.65 | 0.92% |
| 2024-12-19 | 13.77 | 13.63 | -0.14 | -1.02% | 13.39 | 13.78 | 76631 | 10375.08 | 1.54% |
| 2024-12-18 | 13.79 | 13.77 | 0.22 | 1.62% | 13.66 | 14.15 | 107109 | 14890.99 | 2.15% |
| 2024-12-17 | 13.60 | 13.55 | -0.11 | -0.81% | 13.50 | 13.80 | 66026 | 9016.62 | 1.33% |
| 2024-12-16 | 13.81 | 13.66 | -0.22 | -1.59% | 13.58 | 13.88 | 62378 | 8535.46 | 1.25% |
| 2024-12-13 | 14.15 | 13.88 | -0.38 | -2.66% | 13.81 | 14.41 | 88287 | 12349.98 | 1.77% |
| 2024-12-12 | 14.20 | 14.26 | 0.07 | 0.49% | 14.04 | 14.36 | 100179 | 14193.29 | 2.01% |
| 2024-12-11 | 14.31 | 14.19 | 0.08 | 0.57% | 14.10 | 14.42 | 82343 | 11718.40 | 1.65% |
| 2024-12-10 | 14.25 | 14.11 | 0.35 | 2.54% | 13.95 | 14.36 | 119978 | 16964.62 | 2.41% |
| 2024-12-09 | 13.94 | 13.76 | -0.18 | -1.29% | 13.68 | 14.07 | 73617 | 10202.86 | 1.48% |
| 2024-12-06 | 13.75 | 13.94 | 0.28 | 2.05% | 13.50 | 13.99 | 86609 | 11898.01 | 1.74% |
| 2024-12-05 | 13.43 | 13.66 | 0.21 | 1.56% | 13.29 | 13.78 | 60291 | 8199.64 | 1.21% |
| 2024-12-04 | 13.73 | 13.45 | -0.24 | -1.75% | 13.36 | 13.74 | 60756 | 8196.57 | 1.22% |
| 2024-12-03 | 13.85 | 13.69 | -0.14 | -1.01% | 13.57 | 13.87 | 61666 | 8429.61 | 1.24% |
| 2024-12-02 | 13.62 | 13.83 | 0.22 | 1.62% | 13.55 | 13.93 | 78004 | 10756.09 | 1.57% |
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。
