| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 45.40 | 46.00 | 1.67 | 3.77% | 44.94 | 47.88 | 214712 | 99820.95 | 4.25% |
| 2026-03-24 | 41.60 | 44.33 | 4.03 | 10.00% | 41.18 | 44.33 | 202579 | 86474.82 | 4.01% |
| 2026-03-23 | 40.60 | 40.30 | -2.08 | -4.91% | 39.77 | 42.21 | 204792 | 83741.92 | 4.06% |
| 2026-03-20 | 44.25 | 42.38 | -1.52 | -3.46% | 41.96 | 44.47 | 155540 | 67002.70 | 3.08% |
| 2026-03-19 | 46.02 | 43.90 | -2.96 | -6.32% | 43.00 | 46.30 | 188032 | 83688.02 | 3.72% |
| 2026-03-18 | 48.58 | 46.86 | -1.74 | -3.58% | 45.57 | 48.58 | 186364 | 86607.93 | 3.69% |
| 2026-03-17 | 53.20 | 48.60 | -3.96 | -7.53% | 48.30 | 53.20 | 156107 | 78421.45 | 3.09% |
| 2026-03-16 | 55.17 | 52.56 | -2.35 | -4.28% | 51.60 | 56.63 | 131895 | 70139.40 | 2.61% |
| 2026-03-13 | 56.59 | 54.91 | -1.98 | -3.48% | 54.84 | 58.89 | 123990 | 70517.15 | 2.46% |
| 2026-03-12 | 55.29 | 56.89 | 1.26 | 2.26% | 54.91 | 59.59 | 141096 | 81164.79 | 2.79% |
| 2026-03-11 | 53.55 | 55.63 | 2.50 | 4.71% | 52.00 | 56.60 | 153682 | 83232.98 | 3.04% |
| 2026-03-10 | 50.60 | 53.13 | 0.55 | 1.05% | 49.13 | 53.29 | 149305 | 76991.82 | 2.96% |
| 2026-03-09 | 51.30 | 52.58 | 1.25 | 2.44% | 50.36 | 53.80 | 192925 | 101009.32 | 3.82% |
| 2026-03-06 | 54.55 | 51.33 | -4.31 | -7.75% | 50.90 | 55.33 | 208028 | 108586.45 | 4.12% |
| 2026-03-05 | 56.50 | 55.64 | 1.30 | 2.39% | 54.60 | 58.29 | 239323 | 134840.55 | 4.74% |
| 2026-03-04 | 49.30 | 54.34 | 4.94 | 10.00% | 48.80 | 54.34 | 240739 | 128827.38 | 4.77% |
| 2026-03-03 | 50.80 | 49.40 | -0.55 | -1.10% | 49.02 | 51.91 | 155862 | 78275.30 | 3.09% |
| 2026-03-02 | 47.10 | 49.95 | 2.82 | 5.98% | 47.01 | 50.05 | 108122 | 52991.37 | 2.14% |
| 2026-02-27 | 48.15 | 47.13 | -1.30 | -2.68% | 46.82 | 49.66 | 104010 | 49774.86 | 2.06% |
| 2026-02-26 | 48.07 | 48.43 | 0.26 | 0.54% | 47.50 | 50.19 | 124008 | 60485.14 | 2.46% |
| 2026-02-25 | 44.00 | 48.17 | 4.37 | 9.98% | 43.28 | 48.18 | 196663 | 92632.30 | 3.89% |
| 2026-02-24 | 44.37 | 43.80 | -0.05 | -0.11% | 43.80 | 45.80 | 62437 | 27871.32 | 1.24% |
| 2026-02-13 | 44.65 | 43.85 | -1.28 | -2.84% | 43.60 | 45.49 | 73589 | 32525.14 | 1.46% |
| 2026-02-12 | 45.53 | 45.13 | -0.49 | -1.07% | 44.90 | 47.22 | 76190 | 34884.26 | 1.51% |
| 2026-02-11 | 45.02 | 45.62 | 0.94 | 2.10% | 43.65 | 46.75 | 86269 | 39064.70 | 1.71% |
| 2026-02-10 | 44.06 | 44.68 | -0.02 | -0.04% | 44.06 | 46.84 | 86773 | 39471.51 | 1.72% |
| 2026-02-09 | 43.00 | 44.70 | 1.72 | 4.00% | 42.52 | 45.26 | 98387 | 43620.59 | 1.95% |
| 2026-02-06 | 40.10 | 42.98 | 2.07 | 5.06% | 39.68 | 43.50 | 126372 | 53623.18 | 2.50% |
| 2026-02-05 | 43.00 | 40.91 | -1.22 | -2.90% | 40.48 | 43.00 | 81102 | 33450.50 | 1.61% |
| 2026-02-04 | 44.12 | 42.13 | -0.99 | -2.30% | 41.64 | 45.46 | 105496 | 45288.75 | 2.09% |
| 2026-02-03 | 41.13 | 43.12 | 1.99 | 4.84% | 41.00 | 43.42 | 104969 | 44261.64 | 2.08% |
| 2026-02-02 | 43.00 | 41.13 | -4.57 | -10.00% | 41.13 | 43.00 | 151519 | 63251.73 | 3.00% |
| 2026-01-30 | 43.04 | 45.70 | 1.69 | 3.84% | 41.00 | 46.15 | 162012 | 69607.27 | 3.21% |
| 2026-01-29 | 44.87 | 44.01 | 0.02 | 0.05% | 43.51 | 45.78 | 165091 | 73660.24 | 3.27% |
| 2026-01-28 | 41.99 | 43.99 | 2.09 | 4.99% | 40.81 | 45.25 | 201707 | 87314.76 | 3.99% |
| 2026-01-27 | 42.55 | 41.90 | -1.08 | -2.51% | 41.01 | 42.85 | 162071 | 67521.23 | 3.21% |
| 2026-01-26 | 39.89 | 42.98 | 2.98 | 7.45% | 39.15 | 44.00 | 268097 | 111083.71 | 5.31% |
| 2026-01-23 | 39.60 | 40.00 | 0.50 | 1.27% | 38.62 | 40.39 | 117724 | 46440.05 | 2.33% |
| 2026-01-22 | 39.15 | 39.50 | 0.45 | 1.15% | 38.67 | 40.32 | 125446 | 49417.22 | 2.48% |
| 2026-01-21 | 36.27 | 39.05 | 2.42 | 6.61% | 36.12 | 39.20 | 171787 | 65495.43 | 3.40% |
| 2026-01-20 | 37.10 | 36.63 | -0.67 | -1.80% | 35.30 | 38.00 | 149014 | 54045.68 | 2.95% |
| 2026-01-19 | 37.00 | 37.30 | -0.46 | -1.22% | 36.50 | 38.57 | 121216 | 45548.97 | 2.40% |
| 2026-01-16 | 39.54 | 37.76 | -1.09 | -2.81% | 37.35 | 40.20 | 116960 | 45338.15 | 2.32% |
| 2026-01-15 | 37.45 | 38.85 | 1.35 | 3.60% | 37.02 | 39.96 | 123115 | 47931.96 | 2.44% |
| 2026-01-14 | 37.98 | 37.50 | 0.43 | 1.16% | 36.68 | 38.09 | 124623 | 46674.77 | 2.47% |
| 2026-01-13 | 34.80 | 37.07 | 2.11 | 6.04% | 34.46 | 38.35 | 179483 | 65763.77 | 3.55% |
| 2026-01-12 | 35.00 | 34.96 | 0.05 | 0.14% | 34.11 | 35.51 | 117485 | 40991.87 | 2.33% |
| 2026-01-09 | 34.41 | 34.91 | 0.49 | 1.42% | 34.12 | 35.32 | 142184 | 49270.33 | 2.82% |
| 2026-01-08 | 35.80 | 34.42 | -1.83 | -5.05% | 34.10 | 36.15 | 113628 | 39667.43 | 2.25% |
| 2026-01-07 | 36.50 | 36.25 | -0.35 | -0.96% | 35.50 | 36.89 | 103993 | 37484.82 | 2.06% |
| 2026-01-06 | 35.49 | 36.60 | 1.31 | 3.71% | 35.30 | 37.28 | 144457 | 52900.55 | 2.86% |
| 2026-01-05 | 35.28 | 35.29 | 0.55 | 1.58% | 34.87 | 35.89 | 118488 | 41928.55 | 2.35% |
| 2025-12-31 | 35.33 | 34.74 | -0.45 | -1.28% | 34.00 | 35.39 | 122614 | 42330.98 | 2.43% |
| 2025-12-30 | 32.77 | 35.19 | 2.29 | 6.96% | 32.60 | 35.59 | 196543 | 68024.59 | 3.89% |
| 2025-12-29 | 33.64 | 32.90 | -0.74 | -2.20% | 32.70 | 33.90 | 113642 | 37679.93 | 2.25% |
| 2025-12-26 | 32.90 | 33.64 | 0.84 | 2.56% | 31.60 | 34.25 | 167965 | 55259.07 | 3.33% |
| 2025-12-25 | 31.92 | 32.80 | 0.88 | 2.76% | 31.92 | 33.20 | 94423 | 30871.34 | 1.87% |
| 2025-12-24 | 32.28 | 31.92 | 0.03 | 0.09% | 30.94 | 32.74 | 83410 | 26674.85 | 1.65% |
| 2025-12-23 | 31.48 | 31.89 | 0.39 | 1.24% | 31.09 | 32.16 | 99996 | 31733.78 | 1.98% |
| 2025-12-22 | 32.80 | 31.50 | -0.97 | -2.99% | 30.83 | 33.00 | 221414 | 69660.89 | 4.38% |
| 2025-12-19 | 30.95 | 32.47 | 1.21 | 3.87% | 30.24 | 32.73 | 206971 | 65431.50 | 4.10% |
| 2025-12-18 | 34.20 | 31.26 | -2.84 | -8.33% | 30.69 | 34.27 | 363827 | 115283.20 | 7.21% |
| 2025-12-17 | 34.75 | 34.10 | -0.81 | -2.32% | 33.06 | 34.80 | 126677 | 43017.70 | 2.51% |
| 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% |
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。
