| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-06 | 23.30 | 23.53 | 0.17 | 0.73% | 23.10 | 23.65 | 59196 | 13880.53 | 2.31% |
| 2025-08-05 | 23.11 | 23.36 | 0.28 | 1.21% | 23.01 | 23.44 | 53803 | 12477.01 | 2.10% |
| 2025-08-04 | 22.74 | 23.08 | 0.09 | 0.39% | 22.60 | 23.09 | 54648 | 12526.34 | 2.13% |
| 2025-08-01 | 23.31 | 22.99 | -0.38 | -1.63% | 22.74 | 23.45 | 79252 | 18253.70 | 3.09% |
| 2025-07-31 | 23.55 | 23.37 | -0.13 | -0.55% | 23.30 | 24.15 | 81638 | 19353.26 | 3.18% |
| 2025-07-30 | 23.82 | 23.50 | -0.24 | -1.01% | 23.34 | 23.85 | 60578 | 14251.36 | 2.36% |
| 2025-07-29 | 24.23 | 23.74 | -0.54 | -2.22% | 23.59 | 24.23 | 87259 | 20741.81 | 3.40% |
| 2025-07-28 | 24.10 | 24.28 | 0.34 | 1.42% | 23.97 | 24.38 | 75144 | 18182.34 | 2.93% |
| 2025-07-25 | 24.16 | 23.94 | -0.22 | -0.91% | 23.77 | 24.26 | 76596 | 18415.50 | 2.99% |
| 2025-07-24 | 23.97 | 24.16 | 0.19 | 0.79% | 23.91 | 24.20 | 69882 | 16799.40 | 2.73% |
| 2025-07-23 | 23.87 | 23.97 | -0.07 | -0.29% | 23.72 | 24.21 | 71465 | 17159.16 | 2.79% |
| 2025-07-22 | 24.35 | 24.04 | -0.46 | -1.88% | 23.87 | 24.36 | 102177 | 24593.19 | 3.98% |
| 2025-07-21 | 24.38 | 24.50 | -0.10 | -0.41% | 24.24 | 24.51 | 100642 | 24538.98 | 3.93% |
| 2025-07-18 | 25.35 | 24.60 | -0.55 | -2.19% | 24.50 | 25.35 | 145622 | 35971.66 | 5.68% |
| 2025-07-17 | 25.01 | 25.15 | -0.35 | -1.37% | 24.70 | 25.46 | 208305 | 52166.07 | 8.12% |
| 2025-07-16 | 24.69 | 25.50 | 0.80 | 3.24% | 24.32 | 25.80 | 320000 | 80788.97 | 12.48% |
| 2025-07-15 | 23.39 | 24.70 | 1.22 | 5.20% | 23.20 | 25.83 | 298738 | 73792.59 | 11.65% |
| 2025-07-14 | 23.55 | 23.48 | -0.10 | -0.42% | 23.33 | 23.57 | 62838 | 14709.66 | 2.45% |
| 2025-07-11 | 23.80 | 23.58 | -0.28 | -1.17% | 23.31 | 23.83 | 102948 | 24199.96 | 4.01% |
| 2025-07-10 | 24.25 | 23.86 | -0.56 | -2.29% | 23.77 | 24.72 | 153522 | 37043.16 | 5.99% |
| 2025-07-09 | 23.99 | 24.42 | 0.39 | 1.62% | 23.98 | 25.12 | 219744 | 54015.46 | 8.57% |
| 2025-07-08 | 23.56 | 24.03 | 0.25 | 1.05% | 23.48 | 24.25 | 155237 | 37126.77 | 6.05% |
| 2025-07-07 | 23.80 | 23.78 | -0.10 | -0.42% | 23.10 | 23.99 | 155200 | 36407.49 | 6.05% |
| 2025-07-04 | 23.31 | 23.88 | 0.86 | 3.74% | 23.00 | 24.00 | 266518 | 63028.36 | 10.39% |
| 2025-07-03 | 22.09 | 23.02 | 0.93 | 4.21% | 22.08 | 23.48 | 171366 | 39257.71 | 6.68% |
| 2025-07-02 | 22.27 | 22.09 | -0.29 | -1.30% | 21.95 | 22.28 | 48343 | 10666.12 | 1.89% |
| 2025-07-01 | 22.44 | 22.38 | -0.12 | -0.53% | 22.10 | 22.49 | 51535 | 11501.72 | 2.01% |
| 2025-06-30 | 22.26 | 22.50 | 0.22 | 0.99% | 22.26 | 22.70 | 66589 | 14940.69 | 2.60% |
| 2025-06-27 | 22.13 | 22.28 | 0.22 | 1.00% | 21.91 | 22.52 | 74428 | 16580.96 | 2.90% |
| 2025-06-26 | 22.11 | 22.06 | -0.01 | -0.05% | 22.00 | 22.49 | 78160 | 17357.38 | 3.05% |
| 2025-06-25 | 21.80 | 22.07 | 0.40 | 1.85% | 21.55 | 22.07 | 69759 | 15237.30 | 2.72% |
| 2025-06-24 | 21.19 | 21.67 | 0.60 | 2.85% | 21.00 | 21.70 | 62949 | 13542.53 | 2.45% |
| 2025-06-23 | 20.62 | 21.07 | 0.12 | 0.57% | 20.62 | 21.14 | 44105 | 9266.82 | 1.72% |
| 2025-06-20 | 21.44 | 20.95 | -0.49 | -2.29% | 20.90 | 21.60 | 47562 | 10028.74 | 1.85% |
| 2025-06-19 | 21.88 | 21.49 | -0.44 | -2.01% | 21.46 | 22.15 | 51159 | 11134.10 | 2.00% |
| 2025-06-18 | 21.80 | 21.93 | 0.02 | 0.09% | 21.60 | 22.09 | 42548 | 9274.83 | 1.66% |
| 2025-06-17 | 22.05 | 21.91 | -0.12 | -0.54% | 21.81 | 22.20 | 42197 | 9261.98 | 1.65% |
| 2025-06-16 | 21.51 | 22.03 | 0.21 | 0.96% | 21.51 | 22.25 | 50536 | 11135.51 | 1.97% |
| 2025-06-13 | 22.52 | 21.82 | -0.88 | -3.88% | 21.81 | 22.69 | 76303 | 16856.14 | 2.98% |
| 2025-06-12 | 22.72 | 22.70 | 0.03 | 0.13% | 22.52 | 22.96 | 47663 | 10855.86 | 1.86% |
| 2025-06-11 | 22.72 | 22.67 | -0.05 | -0.22% | 22.65 | 22.97 | 39776 | 9060.70 | 1.55% |
| 2025-06-10 | 23.33 | 22.72 | -0.51 | -2.20% | 22.38 | 23.36 | 67372 | 15367.02 | 2.63% |
| 2025-06-09 | 23.12 | 23.23 | 0.11 | 0.48% | 23.12 | 23.47 | 61100 | 14225.84 | 2.38% |
| 2025-06-06 | 23.03 | 23.12 | 0.13 | 0.57% | 22.82 | 23.35 | 71646 | 16518.56 | 2.79% |
| 2025-06-05 | 22.42 | 22.99 | 0.58 | 2.59% | 22.27 | 23.06 | 89290 | 20321.54 | 3.48% |
| 2025-06-04 | 22.30 | 22.41 | 0.16 | 0.72% | 22.24 | 22.76 | 58813 | 13253.50 | 2.29% |
| 2025-06-03 | 22.02 | 22.25 | 0.01 | 0.04% | 22.00 | 22.42 | 43300 | 9651.42 | 1.69% |
| 2025-05-30 | 23.07 | 22.24 | -0.95 | -4.10% | 22.17 | 23.07 | 93379 | 20914.98 | 3.64% |
| 2025-05-29 | 22.85 | 23.19 | 0.30 | 1.31% | 22.80 | 23.45 | 87207 | 20232.39 | 3.40% |
| 2025-05-28 | 22.99 | 22.89 | 0.09 | 0.39% | 22.71 | 23.32 | 74592 | 17150.10 | 2.91% |
| 2025-05-27 | 23.15 | 22.80 | -0.35 | -1.51% | 22.78 | 23.15 | 58898 | 13475.81 | 2.30% |
| 2025-05-26 | 22.70 | 23.15 | 0.31 | 1.36% | 22.68 | 23.29 | 65587 | 15058.45 | 2.56% |
| 2025-05-23 | 23.55 | 22.84 | -0.67 | -2.85% | 22.76 | 23.59 | 89060 | 20626.06 | 3.47% |
| 2025-05-22 | 23.80 | 23.51 | -0.43 | -1.80% | 23.45 | 24.07 | 76330 | 18047.74 | 2.98% |
| 2025-05-21 | 24.38 | 23.94 | -0.45 | -1.85% | 23.85 | 24.40 | 95539 | 22958.13 | 3.73% |
| 2025-05-20 | 24.02 | 24.39 | 0.11 | 0.45% | 23.70 | 24.70 | 120330 | 29150.86 | 4.69% |
| 2025-05-19 | 24.23 | 24.28 | -0.13 | -0.53% | 23.38 | 24.62 | 146078 | 34957.77 | 5.70% |
| 2025-05-16 | 24.00 | 24.41 | 0.32 | 1.33% | 23.86 | 25.30 | 133838 | 32886.27 | 5.22% |
| 2025-05-15 | 24.91 | 24.09 | -0.81 | -3.25% | 24.02 | 25.06 | 112027 | 27222.67 | 4.37% |
| 2025-05-14 | 25.21 | 24.90 | -0.05 | -0.20% | 24.68 | 25.50 | 140942 | 35287.59 | 5.50% |
| 2025-05-13 | 25.50 | 24.95 | -0.08 | -0.32% | 24.85 | 25.68 | 184317 | 46546.79 | 7.19% |
| 2025-05-12 | 24.59 | 25.03 | 0.73 | 3.00% | 24.40 | 25.20 | 154015 | 38153.96 | 6.01% |
| 2025-05-09 | 24.88 | 24.30 | -0.60 | -2.41% | 24.16 | 24.89 | 109648 | 26750.48 | 4.28% |
| 2025-05-08 | 24.55 | 24.90 | 0.19 | 0.77% | 24.45 | 25.20 | 158060 | 39256.93 | 6.20% |
| 2025-05-07 | 25.08 | 24.71 | -0.50 | -1.98% | 24.30 | 25.38 | 238758 | 58988.33 | 9.37% |
| 2025-05-06 | 24.23 | 25.21 | 1.09 | 4.52% | 23.92 | 25.48 | 281022 | 69866.60 | 11.03% |
| 2025-04-30 | 24.59 | 24.12 | 0.15 | 0.63% | 23.53 | 25.00 | 325885 | 78844.38 | 12.79% |
| 2025-04-29 | 21.98 | 23.97 | 2.18 | 10.00% | 21.98 | 23.97 | 206788 | 48816.24 | 8.12% |
| 2025-04-28 | 22.20 | 21.79 | -0.38 | -1.71% | 21.70 | 22.53 | 83492 | 18361.53 | 3.28% |
| 2025-04-25 | 22.03 | 22.17 | 0.19 | 0.86% | 21.85 | 22.67 | 112150 | 25022.08 | 4.40% |
| 2025-04-24 | 22.84 | 21.98 | -0.98 | -4.27% | 21.90 | 22.84 | 139351 | 30995.55 | 5.47% |
| 2025-04-23 | 22.27 | 22.96 | 0.87 | 3.94% | 22.27 | 23.20 | 160893 | 36770.27 | 6.31% |
| 2025-04-22 | 22.70 | 22.09 | -0.57 | -2.52% | 22.05 | 22.81 | 100700 | 22436.22 | 3.95% |
| 2025-04-21 | 22.06 | 22.66 | 0.59 | 2.67% | 21.50 | 22.74 | 107363 | 23917.83 | 4.21% |
| 2025-04-18 | 22.01 | 22.07 | 0.10 | 0.46% | 21.77 | 22.37 | 82055 | 18096.30 | 3.22% |
| 2025-04-17 | 21.99 | 21.97 | 0.12 | 0.55% | 21.95 | 22.89 | 113889 | 25452.10 | 4.47% |
| 2025-04-16 | 22.99 | 21.85 | -1.15 | -5.00% | 21.60 | 22.99 | 132804 | 29381.00 | 5.21% |
| 2025-04-15 | 23.59 | 23.00 | -0.42 | -1.79% | 22.75 | 23.66 | 101973 | 23543.00 | 4.00% |
| 2025-04-14 | 24.46 | 23.42 | -0.01 | -0.04% | 23.40 | 24.46 | 170725 | 40474.83 | 6.70% |
| 2025-04-11 | 21.92 | 23.43 | 1.01 | 4.50% | 21.86 | 23.90 | 195231 | 44978.08 | 7.66% |
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。
