| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 40.00 | 44.10 | 2.96 | 7.19% | 39.00 | 45.25 | 647286 | 271395.75 | 25.24% |
| 2026-02-02 | 40.99 | 41.14 | 3.74 | 10.00% | 38.01 | 41.14 | 600635 | 239653.45 | 23.42% |
| 2026-01-30 | 34.60 | 37.40 | 3.40 | 10.00% | 34.33 | 37.40 | 337348 | 121120.00 | 13.16% |
| 2026-01-29 | 32.58 | 34.00 | 0.40 | 1.19% | 32.37 | 36.72 | 426142 | 146964.89 | 16.62% |
| 2026-01-28 | 34.97 | 33.60 | -1.05 | -3.03% | 33.00 | 35.60 | 405125 | 137772.94 | 15.80% |
| 2026-01-27 | 35.89 | 34.65 | 2.02 | 6.19% | 32.88 | 35.89 | 630519 | 218320.89 | 24.59% |
| 2026-01-26 | 33.21 | 32.63 | 0.01 | 0.03% | 31.90 | 33.95 | 189344 | 61894.11 | 7.38% |
| 2026-01-23 | 32.88 | 32.62 | -0.48 | -1.45% | 32.33 | 34.10 | 221378 | 73252.18 | 8.63% |
| 2026-01-22 | 32.16 | 33.10 | 1.02 | 3.18% | 32.16 | 33.72 | 215889 | 71255.45 | 8.42% |
| 2026-01-21 | 29.69 | 32.08 | 2.24 | 7.51% | 29.51 | 32.78 | 251030 | 79765.45 | 9.79% |
| 2026-01-20 | 29.98 | 29.84 | -0.24 | -0.80% | 29.21 | 29.99 | 118557 | 35146.25 | 4.62% |
| 2026-01-19 | 29.64 | 30.08 | 0.13 | 0.43% | 29.32 | 30.15 | 155209 | 46191.47 | 6.05% |
| 2026-01-16 | 29.40 | 29.95 | 0.67 | 2.29% | 28.73 | 30.30 | 156346 | 45932.82 | 6.10% |
| 2026-01-15 | 29.01 | 29.28 | -0.36 | -1.21% | 28.82 | 29.59 | 138540 | 40368.10 | 5.40% |
| 2026-01-14 | 28.00 | 29.64 | 1.71 | 6.12% | 27.90 | 30.30 | 271501 | 78815.84 | 10.59% |
| 2026-01-13 | 28.59 | 27.93 | -0.65 | -2.27% | 27.82 | 28.74 | 138483 | 39057.18 | 5.40% |
| 2026-01-12 | 29.10 | 28.58 | -0.51 | -1.75% | 28.40 | 29.15 | 173857 | 49792.86 | 6.78% |
| 2026-01-09 | 28.10 | 29.09 | 0.81 | 2.86% | 28.10 | 29.40 | 154642 | 44555.83 | 6.03% |
| 2026-01-08 | 27.86 | 28.28 | 0.24 | 0.86% | 27.76 | 28.39 | 111154 | 31337.37 | 4.33% |
| 2026-01-07 | 27.64 | 28.04 | 0.28 | 1.01% | 27.48 | 28.38 | 124896 | 34911.24 | 4.87% |
| 2026-01-06 | 27.67 | 27.76 | 0.11 | 0.40% | 27.21 | 27.91 | 113887 | 31372.47 | 4.44% |
| 2026-01-05 | 26.65 | 27.65 | 1.00 | 3.75% | 26.65 | 27.74 | 135697 | 37047.99 | 5.29% |
| 2025-12-31 | 26.96 | 26.65 | -0.31 | -1.15% | 26.33 | 27.10 | 79353 | 21139.34 | 3.09% |
| 2025-12-30 | 26.51 | 26.96 | 0.25 | 0.94% | 26.37 | 27.20 | 79491 | 21374.77 | 3.10% |
| 2025-12-29 | 26.71 | 26.71 | -0.10 | -0.37% | 26.46 | 27.12 | 75369 | 20159.54 | 2.94% |
| 2025-12-26 | 27.10 | 26.81 | -0.45 | -1.65% | 26.63 | 27.15 | 98956 | 26593.87 | 3.86% |
| 2025-12-25 | 26.57 | 27.26 | 0.39 | 1.45% | 26.25 | 27.32 | 128869 | 34644.80 | 5.03% |
| 2025-12-24 | 26.60 | 26.87 | 0.27 | 1.02% | 26.52 | 26.96 | 93848 | 25168.29 | 3.66% |
| 2025-12-23 | 26.25 | 26.60 | 0.41 | 1.57% | 25.85 | 26.88 | 132139 | 34857.70 | 5.15% |
| 2025-12-22 | 26.23 | 26.19 | 0.09 | 0.34% | 26.10 | 26.53 | 74486 | 19575.72 | 2.90% |
| 2025-12-19 | 26.03 | 26.10 | 0.17 | 0.66% | 25.83 | 26.35 | 68474 | 17860.37 | 2.67% |
| 2025-12-18 | 25.98 | 25.93 | -0.46 | -1.74% | 25.89 | 26.41 | 61541 | 16089.18 | 2.40% |
| 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% |
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。
