| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 24.00 | 22.87 | -1.81 | -7.33% | 22.81 | 24.28 | 306725 | 71547.43 | 6.16% |
| 2025-11-20 | 25.60 | 24.68 | -0.87 | -3.41% | 24.56 | 26.18 | 212640 | 53488.60 | 4.27% |
| 2025-11-19 | 26.00 | 25.55 | -0.34 | -1.31% | 25.33 | 26.81 | 208202 | 53799.00 | 4.18% |
| 2025-11-18 | 27.30 | 25.89 | -1.45 | -5.30% | 25.56 | 27.38 | 293044 | 76947.94 | 5.88% |
| 2025-11-17 | 28.45 | 27.34 | -1.11 | -3.90% | 27.01 | 28.58 | 287897 | 79236.36 | 5.78% |
| 2025-11-14 | 29.53 | 28.45 | -1.93 | -6.35% | 28.43 | 29.94 | 336883 | 97906.77 | 6.76% |
| 2025-11-13 | 29.15 | 30.38 | 1.38 | 4.76% | 28.98 | 31.22 | 557536 | 168883.92 | 11.19% |
| 2025-11-12 | 28.70 | 29.00 | 0.58 | 2.04% | 27.89 | 29.17 | 363715 | 103737.22 | 7.30% |
| 2025-11-11 | 28.92 | 28.42 | -0.64 | -2.20% | 28.00 | 29.32 | 542961 | 155155.33 | 10.90% |
| 2025-11-10 | 27.84 | 29.06 | 2.32 | 8.68% | 27.84 | 29.41 | 860156 | 249959.06 | 17.27% |
| 2025-11-07 | 25.01 | 26.74 | 1.94 | 7.82% | 24.81 | 27.27 | 551368 | 145041.19 | 11.07% |
| 2025-11-06 | 24.10 | 24.80 | 0.72 | 2.99% | 24.01 | 24.91 | 179496 | 44011.28 | 3.60% |
| 2025-11-05 | 23.25 | 24.08 | 0.46 | 1.95% | 23.13 | 24.30 | 157774 | 37808.03 | 3.17% |
| 2025-11-04 | 24.03 | 23.62 | -0.41 | -1.71% | 23.25 | 24.18 | 178278 | 42079.76 | 3.58% |
| 2025-11-03 | 24.50 | 24.03 | -0.59 | -2.40% | 23.56 | 24.69 | 225844 | 54089.78 | 4.53% |
| 2025-10-31 | 24.20 | 24.62 | -1.24 | -4.80% | 24.16 | 25.30 | 327830 | 81221.52 | 6.58% |
| 2025-10-30 | 26.36 | 25.86 | -0.73 | -2.75% | 25.70 | 26.55 | 212412 | 55161.25 | 4.26% |
| 2025-10-29 | 25.50 | 26.59 | 1.09 | 4.27% | 25.50 | 26.76 | 229239 | 60169.46 | 4.60% |
| 2025-10-28 | 25.65 | 25.50 | -0.10 | -0.39% | 25.34 | 25.91 | 135560 | 34688.79 | 2.72% |
| 2025-10-27 | 24.58 | 25.60 | 1.02 | 4.15% | 24.58 | 26.00 | 250220 | 63870.43 | 5.02% |
| 2025-10-24 | 24.11 | 24.58 | 0.59 | 2.46% | 23.99 | 24.65 | 161724 | 39299.53 | 3.25% |
| 2025-10-23 | 23.86 | 23.99 | -0.13 | -0.54% | 23.30 | 24.12 | 167139 | 39501.43 | 3.36% |
| 2025-10-22 | 24.84 | 24.12 | -0.71 | -2.86% | 24.06 | 24.84 | 161860 | 39369.36 | 3.25% |
| 2025-10-21 | 24.85 | 24.83 | -0.12 | -0.48% | 24.66 | 25.13 | 173166 | 43085.55 | 3.48% |
| 2025-10-20 | 25.46 | 24.95 | -0.38 | -1.50% | 24.25 | 25.68 | 260748 | 64685.04 | 5.23% |
| 2025-10-17 | 26.88 | 25.33 | -0.21 | -0.82% | 25.21 | 27.88 | 400166 | 105755.62 | 8.03% |
| 2025-10-16 | 24.91 | 25.54 | 0.45 | 1.79% | 24.57 | 26.11 | 259956 | 66293.80 | 5.22% |
| 2025-10-15 | 24.55 | 25.09 | 0.84 | 3.46% | 24.34 | 25.18 | 154304 | 38213.15 | 3.10% |
| 2025-10-14 | 25.46 | 24.25 | -1.27 | -4.98% | 24.20 | 25.90 | 208794 | 52171.70 | 4.19% |
| 2025-10-13 | 24.50 | 25.52 | -0.38 | -1.47% | 24.50 | 25.60 | 166278 | 41591.05 | 3.34% |
| 2025-10-10 | 25.61 | 25.90 | 0.17 | 0.66% | 25.31 | 26.12 | 177123 | 45545.69 | 3.56% |
| 2025-10-09 | 26.60 | 25.73 | -0.87 | -3.27% | 25.29 | 26.60 | 269237 | 69047.38 | 5.41% |
| 2025-09-30 | 26.97 | 26.60 | -0.25 | -0.93% | 26.45 | 27.37 | 236124 | 63388.52 | 4.74% |
| 2025-09-29 | 25.97 | 26.85 | 0.92 | 3.55% | 25.97 | 26.98 | 274566 | 73156.34 | 5.51% |
| 2025-09-26 | 25.90 | 25.93 | -0.03 | -0.12% | 25.47 | 26.15 | 118813 | 30701.24 | 2.39% |
| 2025-09-25 | 26.08 | 26.17 | 0.00 | 0.00% | 25.98 | 26.49 | 154216 | 40383.84 | 3.10% |
| 2025-09-24 | 25.60 | 26.17 | 0.31 | 1.20% | 25.34 | 26.36 | 195118 | 50459.47 | 3.92% |
| 2025-09-23 | 26.35 | 25.86 | -0.75 | -2.82% | 25.04 | 26.80 | 259630 | 66879.36 | 5.21% |
| 2025-09-22 | 27.01 | 26.61 | -0.20 | -0.75% | 25.90 | 27.05 | 204404 | 53733.87 | 4.10% |
| 2025-09-19 | 26.30 | 26.81 | 0.47 | 1.78% | 26.21 | 27.33 | 253477 | 68200.91 | 5.09% |
| 2025-09-18 | 26.90 | 26.34 | -0.56 | -2.08% | 25.89 | 27.15 | 295677 | 78958.00 | 5.94% |
| 2025-09-17 | 27.56 | 26.90 | -0.66 | -2.39% | 26.77 | 27.57 | 245329 | 66200.12 | 4.93% |
| 2025-09-16 | 27.44 | 27.56 | 0.18 | 0.66% | 26.49 | 27.66 | 311870 | 84478.27 | 6.26% |
| 2025-09-15 | 28.26 | 27.38 | -1.09 | -3.83% | 27.34 | 28.85 | 320524 | 89555.65 | 6.43% |
| 2025-09-12 | 27.98 | 28.47 | 0.70 | 2.52% | 27.28 | 28.69 | 417035 | 117218.73 | 8.37% |
| 2025-09-11 | 27.07 | 27.77 | 0.66 | 2.43% | 26.85 | 27.93 | 313273 | 85974.17 | 6.29% |
| 2025-09-10 | 27.71 | 27.11 | -0.59 | -2.13% | 27.10 | 28.43 | 341417 | 93811.96 | 6.85% |
| 2025-09-09 | 28.22 | 27.70 | -1.26 | -4.35% | 27.60 | 29.09 | 490485 | 138573.61 | 9.85% |
| 2025-09-08 | 27.50 | 28.96 | 1.77 | 6.51% | 26.82 | 29.38 | 588106 | 166940.14 | 11.81% |
| 2025-09-05 | 24.92 | 27.19 | 1.90 | 7.51% | 24.75 | 27.69 | 628042 | 166531.80 | 12.61% |
| 2025-09-04 | 25.27 | 25.29 | 0.27 | 1.08% | 24.46 | 26.38 | 500781 | 127748.88 | 10.05% |
| 2025-09-03 | 25.30 | 25.02 | -0.12 | -0.48% | 24.98 | 25.59 | 335824 | 84777.65 | 6.74% |
| 2025-09-02 | 25.80 | 25.14 | -0.81 | -3.12% | 24.76 | 26.11 | 400433 | 101007.59 | 8.04% |
| 2025-09-01 | 26.60 | 25.95 | -0.27 | -1.03% | 25.92 | 26.83 | 674240 | 177573.62 | 13.54% |
| 2025-08-29 | 23.89 | 26.22 | 2.38 | 9.98% | 23.89 | 26.22 | 648861 | 166926.62 | 13.03% |
| 2025-08-28 | 23.87 | 23.84 | -0.07 | -0.29% | 23.10 | 24.11 | 278342 | 65843.65 | 5.59% |
| 2025-08-27 | 24.92 | 23.91 | -1.05 | -4.21% | 23.90 | 25.10 | 341485 | 84165.38 | 6.86% |
| 2025-08-26 | 23.82 | 24.96 | 1.13 | 4.74% | 23.36 | 25.28 | 473934 | 115599.46 | 9.51% |
| 2025-08-25 | 23.99 | 23.83 | -0.18 | -0.75% | 23.60 | 24.35 | 364164 | 87085.01 | 7.31% |
| 2025-08-22 | 23.99 | 24.01 | -0.26 | -1.07% | 23.81 | 24.28 | 280219 | 67237.92 | 5.63% |
| 2025-08-21 | 25.00 | 24.27 | -0.21 | -0.86% | 24.19 | 25.98 | 524414 | 131947.94 | 10.53% |
| 2025-08-20 | 23.88 | 24.48 | 0.45 | 1.87% | 23.75 | 24.57 | 242664 | 58716.64 | 4.87% |
| 2025-08-19 | 23.90 | 24.03 | 0.07 | 0.29% | 23.65 | 24.49 | 273017 | 65676.48 | 5.48% |
| 2025-08-18 | 24.04 | 23.96 | -0.07 | -0.29% | 23.68 | 24.25 | 277396 | 66254.74 | 5.57% |
| 2025-08-15 | 22.87 | 24.03 | 1.14 | 4.98% | 22.87 | 24.09 | 299797 | 70887.38 | 6.02% |
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。
