| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 35.05 | 34.91 | -0.14 | -0.40% | 34.00 | 35.60 | 94546 | 32731.15 | 1.87% |
| 2025-12-15 | 37.00 | 35.05 | -2.35 | -6.28% | 34.67 | 37.75 | 150762 | 53811.19 | 2.99% |
| 2025-12-12 | 36.51 | 37.40 | 1.05 | 2.89% | 36.51 | 38.33 | 84644 | 31631.21 | 1.68% |
| 2025-12-11 | 37.68 | 36.35 | -1.13 | -3.01% | 36.00 | 38.47 | 80404 | 30188.24 | 1.59% |
| 2025-12-10 | 36.77 | 37.48 | 0.50 | 1.35% | 35.80 | 37.50 | 67939 | 24884.28 | 1.35% |
| 2025-12-09 | 36.80 | 36.98 | -0.32 | -0.86% | 36.29 | 38.11 | 91747 | 34068.41 | 1.82% |
| 2025-12-08 | 36.10 | 37.30 | 1.07 | 2.95% | 34.66 | 37.39 | 147333 | 52846.66 | 2.92% |
| 2025-12-05 | 34.30 | 36.23 | 1.93 | 5.63% | 34.19 | 36.50 | 112597 | 40308.65 | 2.23% |
| 2025-12-04 | 35.60 | 34.30 | -1.09 | -3.08% | 34.10 | 36.35 | 91760 | 32404.12 | 1.82% |
| 2025-12-03 | 34.30 | 35.39 | 0.91 | 2.64% | 34.30 | 35.86 | 116906 | 41135.48 | 2.32% |
| 2025-12-02 | 33.60 | 34.48 | 0.83 | 2.47% | 32.50 | 34.65 | 95442 | 31980.15 | 1.89% |
| 2025-12-01 | 32.77 | 33.65 | 1.13 | 3.47% | 32.65 | 33.67 | 98238 | 32714.84 | 1.95% |
| 2025-11-28 | 33.10 | 32.52 | -0.77 | -2.31% | 32.30 | 33.34 | 66906 | 21870.52 | 1.32% |
| 2025-11-27 | 32.68 | 33.29 | 0.81 | 2.49% | 32.68 | 34.65 | 95736 | 32386.10 | 1.90% |
| 2025-11-26 | 32.63 | 32.48 | -0.49 | -1.49% | 32.41 | 33.74 | 74329 | 24562.71 | 1.47% |
| 2025-11-25 | 33.50 | 32.97 | -0.31 | -0.93% | 32.35 | 33.93 | 85956 | 28329.27 | 1.70% |
| 2025-11-24 | 32.22 | 33.28 | 1.28 | 4.00% | 31.75 | 33.60 | 111343 | 36478.73 | 2.20% |
| 2025-11-21 | 32.80 | 32.00 | -1.35 | -4.05% | 31.20 | 33.00 | 149335 | 47833.21 | 2.96% |
| 2025-11-20 | 34.50 | 33.35 | -0.81 | -2.37% | 32.99 | 34.86 | 83325 | 28020.58 | 1.65% |
| 2025-11-19 | 34.15 | 34.16 | 0.10 | 0.29% | 33.35 | 34.54 | 98497 | 33447.83 | 1.95% |
| 2025-11-18 | 34.68 | 34.06 | -0.81 | -2.32% | 33.57 | 35.17 | 116068 | 39733.87 | 2.30% |
| 2025-11-17 | 36.99 | 34.87 | -2.11 | -5.71% | 34.63 | 36.99 | 165641 | 58312.09 | 3.28% |
| 2025-11-14 | 38.88 | 36.98 | -2.24 | -5.71% | 36.72 | 39.72 | 168770 | 63694.98 | 3.35% |
| 2025-11-13 | 36.42 | 39.22 | 2.82 | 7.75% | 35.96 | 39.60 | 173996 | 66850.15 | 3.45% |
| 2025-11-12 | 35.25 | 36.40 | 0.80 | 2.25% | 34.44 | 38.38 | 176056 | 64220.87 | 3.49% |
| 2025-11-11 | 34.40 | 35.60 | 0.94 | 2.71% | 33.80 | 36.26 | 106274 | 37223.25 | 2.11% |
| 2025-11-10 | 34.79 | 34.66 | 0.16 | 0.46% | 33.54 | 35.39 | 158189 | 54628.43 | 3.14% |
| 2025-11-07 | 33.89 | 34.50 | 1.72 | 5.25% | 32.30 | 35.77 | 207938 | 71021.70 | 4.12% |
| 2025-11-06 | 30.00 | 32.78 | 2.98 | 10.00% | 30.00 | 32.78 | 162771 | 51905.88 | 3.23% |
| 2025-11-05 | 29.11 | 29.80 | 0.13 | 0.44% | 28.40 | 30.15 | 110305 | 32473.57 | 2.19% |
| 2025-11-04 | 31.20 | 29.67 | -1.53 | -4.90% | 28.82 | 31.60 | 166072 | 49816.07 | 3.29% |
| 2025-11-03 | 29.73 | 31.20 | 1.47 | 4.94% | 29.45 | 31.29 | 151678 | 46372.82 | 3.01% |
| 2025-10-31 | 29.80 | 29.73 | 0.20 | 0.68% | 28.87 | 30.01 | 147063 | 43484.30 | 2.92% |
| 2025-10-30 | 28.75 | 29.53 | 0.48 | 1.65% | 28.61 | 30.37 | 246656 | 72623.77 | 4.89% |
| 2025-10-29 | 26.42 | 29.05 | 2.64 | 10.00% | 26.41 | 29.05 | 128330 | 36901.36 | 2.54% |
| 2025-10-28 | 28.50 | 26.41 | -1.79 | -6.35% | 26.23 | 28.50 | 186311 | 50849.32 | 3.69% |
| 2025-10-27 | 27.15 | 28.20 | 0.98 | 3.60% | 26.80 | 28.50 | 121962 | 34027.95 | 2.42% |
| 2025-10-24 | 27.10 | 27.22 | -0.15 | -0.55% | 26.80 | 28.16 | 90692 | 24717.18 | 1.80% |
| 2025-10-23 | 26.82 | 27.37 | 1.09 | 4.15% | 26.40 | 28.40 | 132750 | 36183.63 | 2.63% |
| 2025-10-22 | 25.80 | 26.28 | 0.12 | 0.46% | 25.50 | 26.28 | 53410 | 13867.68 | 1.06% |
| 2025-10-21 | 25.87 | 26.16 | 0.27 | 1.04% | 25.68 | 27.10 | 92559 | 24602.24 | 1.83% |
| 2025-10-20 | 26.30 | 25.89 | -0.16 | -0.61% | 25.70 | 26.65 | 71878 | 18755.44 | 1.42% |
| 2025-10-17 | 27.02 | 26.05 | -1.00 | -3.70% | 26.00 | 27.02 | 89778 | 23687.71 | 1.78% |
| 2025-10-16 | 27.93 | 27.05 | -0.77 | -2.77% | 26.91 | 28.19 | 98416 | 26885.88 | 1.95% |
| 2025-10-15 | 26.26 | 27.82 | 1.89 | 7.29% | 25.80 | 28.20 | 142217 | 38506.18 | 2.82% |
| 2025-10-14 | 26.78 | 25.93 | -0.57 | -2.15% | 25.83 | 28.15 | 139170 | 37508.77 | 2.76% |
| 2025-10-13 | 25.43 | 26.50 | 0.01 | 0.04% | 25.43 | 26.69 | 136922 | 35769.43 | 2.71% |
| 2025-10-10 | 24.96 | 26.49 | 1.49 | 5.96% | 24.80 | 27.50 | 228465 | 60556.91 | 4.53% |
| 2025-10-09 | 24.73 | 25.00 | 0.66 | 2.71% | 24.10 | 25.13 | 150605 | 37120.86 | 2.99% |
| 2025-09-30 | 24.18 | 24.34 | 0.24 | 1.00% | 23.63 | 24.50 | 96416 | 23352.99 | 1.91% |
| 2025-09-29 | 23.97 | 24.10 | 0.20 | 0.84% | 23.50 | 24.26 | 98108 | 23431.46 | 1.95% |
| 2025-09-26 | 24.53 | 23.90 | -0.63 | -2.57% | 23.73 | 24.53 | 93966 | 22645.20 | 1.86% |
| 2025-09-25 | 24.60 | 24.53 | 0.03 | 0.12% | 23.92 | 25.10 | 146185 | 35742.61 | 2.90% |
| 2025-09-24 | 24.22 | 24.50 | 0.12 | 0.49% | 24.22 | 25.02 | 78053 | 19215.87 | 1.55% |
| 2025-09-23 | 26.00 | 24.38 | -1.22 | -4.77% | 23.90 | 26.26 | 171494 | 42040.82 | 3.40% |
| 2025-09-22 | 25.62 | 25.60 | 0.00 | 0.00% | 25.20 | 26.20 | 87632 | 22441.36 | 1.74% |
| 2025-09-19 | 25.53 | 25.60 | 0.08 | 0.31% | 25.53 | 26.42 | 81837 | 21189.32 | 1.62% |
| 2025-09-18 | 26.38 | 25.52 | -1.04 | -3.92% | 25.10 | 26.42 | 145636 | 37492.88 | 2.89% |
| 2025-09-17 | 26.40 | 26.56 | 0.06 | 0.23% | 26.21 | 27.25 | 74380 | 19870.73 | 1.47% |
| 2025-09-16 | 26.70 | 26.50 | -0.27 | -1.01% | 25.85 | 26.87 | 127418 | 33535.44 | 2.53% |
| 2025-09-15 | 27.45 | 26.77 | -0.65 | -2.37% | 26.45 | 27.59 | 108095 | 29097.88 | 2.14% |
| 2025-09-12 | 26.80 | 27.42 | 0.77 | 2.89% | 26.68 | 28.50 | 152900 | 42405.39 | 3.03% |
| 2025-09-11 | 26.70 | 26.65 | -0.31 | -1.15% | 26.26 | 27.10 | 124685 | 33120.73 | 2.47% |
| 2025-09-10 | 26.40 | 26.96 | -0.44 | -1.61% | 26.40 | 27.68 | 94670 | 25609.33 | 1.88% |
| 2025-09-09 | 26.40 | 27.40 | 1.25 | 4.78% | 26.08 | 28.33 | 193192 | 52571.46 | 3.83% |
| 2025-09-08 | 25.48 | 26.15 | 1.17 | 4.68% | 25.10 | 27.18 | 202795 | 52933.76 | 4.02% |
| 2025-09-05 | 22.89 | 24.98 | 2.27 | 10.00% | 22.76 | 24.98 | 135818 | 32805.07 | 2.69% |
| 2025-09-04 | 23.15 | 22.71 | -0.39 | -1.69% | 22.49 | 24.64 | 178741 | 41929.13 | 3.54% |
| 2025-09-03 | 23.32 | 23.10 | -0.25 | -1.07% | 22.80 | 23.88 | 114981 | 26854.04 | 2.28% |
| 2025-09-02 | 23.38 | 23.35 | -0.45 | -1.89% | 22.50 | 24.00 | 168317 | 38871.78 | 3.34% |
| 2025-09-01 | 21.65 | 23.80 | 2.10 | 9.68% | 21.28 | 23.87 | 270186 | 62712.64 | 5.36% |
| 2025-08-29 | 21.00 | 21.70 | 0.68 | 3.24% | 20.81 | 21.90 | 110013 | 23597.17 | 2.18% |
| 2025-08-28 | 20.79 | 21.02 | 0.47 | 2.29% | 20.25 | 21.46 | 139755 | 29259.20 | 2.77% |
| 2025-08-27 | 21.77 | 20.55 | -1.15 | -5.30% | 20.55 | 21.97 | 103972 | 22131.29 | 2.06% |
| 2025-08-26 | 22.26 | 21.70 | -0.78 | -3.47% | 21.17 | 22.37 | 123337 | 26824.26 | 2.45% |
| 2025-08-25 | 22.12 | 22.48 | 0.50 | 2.27% | 21.90 | 22.75 | 126142 | 28130.29 | 2.50% |
| 2025-08-22 | 22.07 | 21.98 | 0.10 | 0.46% | 21.64 | 22.08 | 60784 | 13305.20 | 1.21% |
| 2025-08-21 | 22.30 | 21.88 | -0.12 | -0.55% | 21.73 | 22.30 | 85926 | 18868.78 | 1.70% |
| 2025-08-20 | 21.87 | 22.00 | 0.13 | 0.59% | 21.45 | 22.35 | 107311 | 23537.83 | 2.13% |
| 2025-08-19 | 22.03 | 21.87 | -0.28 | -1.26% | 21.45 | 22.52 | 137282 | 30132.02 | 2.72% |
华通线缆(605196)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。
