| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.00 | 26.39 | 0.29 | 1.11% | 25.50 | 26.43 | 87241 | 22700.04 | 3.40% |
| 2025-12-16 | 26.66 | 26.10 | -0.67 | -2.50% | 25.85 | 26.76 | 88333 | 23065.54 | 3.44% |
| 2025-12-15 | 27.22 | 26.77 | -0.77 | -2.80% | 26.69 | 27.27 | 92523 | 24898.43 | 3.61% |
| 2025-12-12 | 27.45 | 27.54 | 0.00 | 0.00% | 27.01 | 27.80 | 121550 | 33403.44 | 4.74% |
| 2025-12-11 | 28.38 | 27.54 | -0.76 | -2.69% | 27.50 | 28.49 | 201745 | 56161.34 | 7.87% |
| 2025-12-10 | 27.75 | 28.30 | 1.57 | 5.87% | 27.09 | 28.88 | 349333 | 97171.02 | 13.62% |
| 2025-12-09 | 26.71 | 26.73 | 0.46 | 1.75% | 26.47 | 27.60 | 162554 | 43731.72 | 6.34% |
| 2025-12-08 | 25.85 | 26.27 | 0.44 | 1.70% | 25.83 | 26.45 | 70395 | 18415.10 | 2.75% |
| 2025-12-05 | 25.78 | 25.83 | 0.11 | 0.43% | 25.40 | 25.93 | 56434 | 14506.91 | 2.20% |
| 2025-12-04 | 25.86 | 25.72 | -0.10 | -0.39% | 25.32 | 25.99 | 51470 | 13202.19 | 2.01% |
| 2025-12-03 | 26.28 | 25.82 | -0.56 | -2.12% | 25.71 | 26.32 | 52466 | 13603.26 | 2.05% |
| 2025-12-02 | 26.62 | 26.38 | -0.24 | -0.90% | 26.26 | 26.79 | 57687 | 15220.18 | 2.25% |
| 2025-12-01 | 26.50 | 26.62 | 0.12 | 0.45% | 26.37 | 26.85 | 75828 | 20205.72 | 2.96% |
| 2025-11-28 | 26.49 | 26.50 | -0.02 | -0.08% | 26.28 | 26.87 | 66387 | 17604.77 | 2.59% |
| 2025-11-27 | 26.06 | 26.52 | 0.42 | 1.61% | 26.02 | 26.94 | 85066 | 22631.08 | 3.32% |
| 2025-11-26 | 26.04 | 26.10 | -0.07 | -0.27% | 25.95 | 26.58 | 73761 | 19379.23 | 2.88% |
| 2025-11-25 | 25.29 | 26.17 | 1.14 | 4.55% | 25.18 | 26.45 | 129321 | 33736.67 | 5.04% |
| 2025-11-24 | 24.86 | 25.03 | 0.47 | 1.91% | 24.54 | 25.16 | 84898 | 21131.75 | 3.31% |
| 2025-11-21 | 25.48 | 24.56 | -1.45 | -5.57% | 24.53 | 26.00 | 113593 | 28486.29 | 4.43% |
| 2025-11-20 | 26.86 | 26.01 | -0.41 | -1.55% | 25.96 | 27.01 | 81966 | 21531.98 | 3.20% |
| 2025-11-19 | 27.08 | 26.42 | -0.81 | -2.97% | 26.13 | 27.47 | 106371 | 28347.82 | 4.15% |
| 2025-11-18 | 27.27 | 27.23 | -0.18 | -0.66% | 27.01 | 27.76 | 83951 | 23009.89 | 3.27% |
| 2025-11-17 | 27.37 | 27.41 | 0.11 | 0.40% | 27.23 | 27.82 | 79989 | 21966.62 | 3.12% |
| 2025-11-14 | 27.47 | 27.30 | -0.54 | -1.94% | 27.30 | 27.70 | 73519 | 20205.14 | 2.87% |
| 2025-11-13 | 27.55 | 27.84 | 0.24 | 0.87% | 27.40 | 27.94 | 98103 | 27173.10 | 3.83% |
| 2025-11-12 | 27.42 | 27.60 | 0.05 | 0.18% | 26.99 | 27.79 | 123194 | 33764.12 | 4.80% |
| 2025-11-11 | 27.95 | 27.55 | -1.01 | -3.54% | 27.37 | 28.18 | 198217 | 54989.55 | 7.73% |
| 2025-11-10 | 29.03 | 28.56 | -0.47 | -1.62% | 28.29 | 29.44 | 190398 | 54591.36 | 7.43% |
| 2025-11-07 | 28.88 | 29.03 | 0.20 | 0.69% | 28.72 | 29.78 | 247046 | 72143.92 | 9.63% |
| 2025-11-06 | 29.99 | 28.83 | -1.61 | -5.29% | 28.21 | 30.03 | 382147 | 110882.62 | 14.90% |
| 2025-11-05 | 28.98 | 30.44 | 1.31 | 4.50% | 28.83 | 30.58 | 359231 | 107132.95 | 14.01% |
| 2025-11-04 | 29.45 | 29.13 | -0.32 | -1.09% | 28.28 | 29.91 | 500793 | 145536.88 | 19.53% |
| 2025-11-03 | 28.96 | 29.45 | 2.68 | 10.01% | 27.44 | 29.45 | 374828 | 107658.66 | 14.62% |
| 2025-10-31 | 26.77 | 26.77 | 2.43 | 9.98% | 26.77 | 26.77 | 73484 | 19671.79 | 2.87% |
| 2025-10-30 | 23.69 | 24.34 | 0.59 | 2.48% | 23.53 | 24.75 | 122111 | 29569.81 | 4.76% |
| 2025-10-29 | 23.78 | 23.75 | 0.05 | 0.21% | 23.53 | 23.87 | 46322 | 10962.17 | 1.81% |
| 2025-10-28 | 23.46 | 23.70 | 0.25 | 1.07% | 23.32 | 24.12 | 72281 | 17173.93 | 2.82% |
| 2025-10-27 | 23.33 | 23.45 | 0.26 | 1.12% | 23.33 | 23.78 | 56694 | 13326.37 | 2.21% |
| 2025-10-24 | 23.45 | 23.19 | 0.08 | 0.35% | 23.12 | 23.46 | 41593 | 9674.38 | 1.62% |
| 2025-10-23 | 23.02 | 23.11 | 0.01 | 0.04% | 22.63 | 23.13 | 40833 | 9323.81 | 1.59% |
| 2025-10-22 | 23.00 | 23.10 | -0.11 | -0.47% | 22.88 | 23.26 | 32350 | 7471.70 | 1.26% |
| 2025-10-21 | 22.96 | 23.21 | 0.22 | 0.96% | 22.93 | 23.38 | 51366 | 11925.61 | 2.00% |
| 2025-10-20 | 23.08 | 22.99 | 0.30 | 1.32% | 22.81 | 23.25 | 42684 | 9837.29 | 1.66% |
| 2025-10-17 | 23.43 | 22.69 | -0.74 | -3.16% | 22.60 | 23.47 | 77918 | 17836.93 | 3.04% |
| 2025-10-16 | 24.00 | 23.43 | -0.74 | -3.06% | 23.30 | 24.16 | 89674 | 21144.40 | 3.50% |
| 2025-10-15 | 23.99 | 24.17 | 0.09 | 0.37% | 23.50 | 24.28 | 80171 | 19222.73 | 3.13% |
| 2025-10-14 | 24.35 | 24.08 | -0.06 | -0.25% | 24.00 | 25.55 | 140775 | 34629.89 | 5.49% |
| 2025-10-13 | 23.33 | 24.14 | -0.48 | -1.95% | 23.15 | 24.29 | 91709 | 21773.65 | 3.58% |
| 2025-10-10 | 24.88 | 24.62 | -0.45 | -1.79% | 24.15 | 25.06 | 97279 | 23928.53 | 3.79% |
| 2025-10-09 | 24.69 | 25.07 | 0.49 | 1.99% | 24.60 | 25.68 | 125250 | 31449.50 | 4.88% |
| 2025-09-30 | 25.01 | 24.58 | -0.33 | -1.32% | 24.44 | 25.20 | 100851 | 24892.32 | 3.93% |
| 2025-09-29 | 25.13 | 24.99 | -0.24 | -0.95% | 24.72 | 25.40 | 96622 | 24106.35 | 3.77% |
| 2025-09-26 | 26.09 | 25.23 | -0.99 | -3.78% | 25.22 | 26.10 | 152649 | 39038.46 | 5.95% |
| 2025-09-25 | 25.76 | 26.22 | 0.47 | 1.83% | 25.66 | 26.98 | 282906 | 74493.68 | 11.03% |
| 2025-09-24 | 25.03 | 25.75 | 0.52 | 2.06% | 24.56 | 25.88 | 208440 | 52996.12 | 8.13% |
| 2025-09-23 | 24.48 | 25.23 | 0.75 | 3.06% | 24.33 | 25.28 | 189540 | 46985.43 | 7.39% |
| 2025-09-22 | 24.26 | 24.48 | 0.22 | 0.91% | 24.21 | 24.68 | 55693 | 13634.52 | 2.17% |
| 2025-09-19 | 24.62 | 24.26 | -0.36 | -1.46% | 24.05 | 24.89 | 71819 | 17518.90 | 2.80% |
| 2025-09-18 | 24.71 | 24.62 | -0.15 | -0.61% | 24.41 | 25.49 | 124373 | 31035.79 | 4.85% |
| 2025-09-17 | 24.55 | 24.77 | 0.12 | 0.49% | 24.43 | 24.98 | 66646 | 16481.92 | 2.60% |
| 2025-09-16 | 24.50 | 24.65 | 0.09 | 0.37% | 24.30 | 24.69 | 56635 | 13913.26 | 2.21% |
| 2025-09-15 | 24.70 | 24.56 | -0.10 | -0.41% | 24.07 | 24.88 | 71432 | 17460.98 | 2.79% |
| 2025-09-12 | 24.82 | 24.66 | 0.17 | 0.69% | 24.57 | 25.30 | 112627 | 28013.18 | 4.39% |
| 2025-09-11 | 23.45 | 24.49 | 1.05 | 4.48% | 23.31 | 24.50 | 109051 | 26279.21 | 4.25% |
| 2025-09-10 | 23.40 | 23.44 | 0.13 | 0.56% | 23.36 | 23.75 | 46770 | 11006.46 | 1.82% |
| 2025-09-09 | 23.90 | 23.31 | -0.73 | -3.04% | 23.25 | 23.97 | 73232 | 17225.75 | 2.86% |
| 2025-09-08 | 24.53 | 24.04 | -0.29 | -1.19% | 23.87 | 24.60 | 73312 | 17664.17 | 2.86% |
| 2025-09-05 | 23.61 | 24.33 | 0.84 | 3.58% | 23.37 | 24.33 | 84382 | 20165.53 | 3.29% |
| 2025-09-04 | 24.28 | 23.49 | -0.66 | -2.73% | 23.01 | 24.87 | 112982 | 27104.26 | 4.41% |
| 2025-09-03 | 25.04 | 24.15 | -0.89 | -3.55% | 24.06 | 25.08 | 95567 | 23413.98 | 3.73% |
| 2025-09-02 | 25.76 | 25.04 | -1.01 | -3.88% | 24.67 | 26.16 | 141514 | 35654.32 | 5.52% |
| 2025-09-01 | 26.18 | 26.05 | 0.87 | 3.46% | 25.79 | 26.59 | 212111 | 55389.44 | 8.27% |
| 2025-08-29 | 25.76 | 25.18 | -0.43 | -1.68% | 25.06 | 25.78 | 99446 | 25105.36 | 3.88% |
| 2025-08-28 | 25.06 | 25.61 | 0.29 | 1.15% | 24.61 | 25.65 | 167308 | 42193.42 | 6.52% |
| 2025-08-27 | 25.45 | 25.32 | -0.22 | -0.86% | 25.28 | 26.43 | 230494 | 59515.89 | 8.99% |
| 2025-08-26 | 25.30 | 25.54 | 0.04 | 0.16% | 25.16 | 25.97 | 137217 | 35177.43 | 5.35% |
| 2025-08-25 | 25.42 | 25.50 | 0.32 | 1.27% | 25.17 | 25.59 | 157404 | 39974.06 | 6.14% |
| 2025-08-22 | 25.16 | 25.18 | 0.18 | 0.72% | 24.93 | 25.35 | 124200 | 31193.89 | 4.84% |
| 2025-08-21 | 25.40 | 25.00 | -0.30 | -1.19% | 24.79 | 25.41 | 114016 | 28592.71 | 4.45% |
| 2025-08-20 | 25.18 | 25.30 | 0.19 | 0.76% | 24.92 | 25.43 | 129265 | 32552.94 | 5.04% |
利通电子(603629)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。
