| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-18 | 22.50 | 22.15 | -0.28 | -1.25% | 21.34 | 22.77 | 209749 | 46147.44 | 4.16% |
| 2025-08-15 | 20.41 | 22.43 | 2.04 | 10.00% | 20.41 | 22.43 | 146405 | 31624.59 | 2.90% |
| 2025-08-14 | 20.48 | 20.39 | -0.02 | -0.10% | 20.05 | 20.72 | 198912 | 40515.16 | 3.94% |
| 2025-08-13 | 20.76 | 20.41 | -0.37 | -1.78% | 20.32 | 21.12 | 157929 | 32550.79 | 3.13% |
| 2025-08-12 | 21.09 | 20.78 | -0.37 | -1.75% | 20.60 | 21.46 | 154496 | 32235.85 | 3.06% |
| 2025-08-11 | 21.87 | 21.15 | -0.79 | -3.60% | 21.02 | 21.94 | 195317 | 41595.09 | 3.87% |
| 2025-08-08 | 21.34 | 21.94 | 0.91 | 4.33% | 20.91 | 22.21 | 227078 | 49153.22 | 4.50% |
| 2025-08-07 | 20.11 | 21.03 | 0.72 | 3.55% | 20.01 | 21.27 | 264094 | 54524.75 | 5.24% |
| 2025-08-06 | 18.49 | 20.31 | 1.85 | 10.02% | 18.49 | 20.31 | 235127 | 46551.15 | 4.66% |
| 2025-08-05 | 17.60 | 18.46 | 0.96 | 5.49% | 17.51 | 18.90 | 166045 | 30313.96 | 3.29% |
| 2025-08-04 | 17.30 | 17.50 | 0.20 | 1.16% | 16.91 | 17.79 | 66773 | 11661.03 | 1.32% |
| 2025-08-01 | 17.24 | 17.30 | 0.06 | 0.35% | 17.10 | 17.75 | 70800 | 12352.61 | 1.39% |
| 2025-07-31 | 17.03 | 17.24 | 0.05 | 0.29% | 16.90 | 17.44 | 99751 | 17143.71 | 1.96% |
| 2025-07-30 | 17.20 | 17.19 | -0.11 | -0.64% | 16.88 | 17.43 | 95514 | 16322.70 | 1.88% |
| 2025-07-29 | 17.92 | 17.30 | -0.70 | -3.89% | 17.18 | 18.00 | 132101 | 22967.05 | 2.60% |
| 2025-07-28 | 18.43 | 18.00 | -0.44 | -2.39% | 17.86 | 18.43 | 73327 | 13211.82 | 1.44% |
| 2025-07-25 | 17.68 | 18.44 | 0.58 | 3.25% | 17.68 | 18.45 | 97192 | 17667.78 | 1.91% |
| 2025-07-24 | 18.03 | 17.86 | -0.17 | -0.94% | 17.59 | 18.08 | 69214 | 12262.92 | 1.36% |
| 2025-07-23 | 18.08 | 18.03 | -0.16 | -0.88% | 17.90 | 18.24 | 55714 | 10080.35 | 1.10% |
| 2025-07-22 | 17.45 | 18.19 | 0.74 | 4.24% | 17.32 | 18.35 | 147676 | 26614.24 | 2.91% |
| 2025-07-21 | 17.69 | 17.45 | -0.29 | -1.63% | 16.90 | 17.73 | 213150 | 36558.31 | 4.20% |
| 2025-07-18 | 17.80 | 17.74 | -0.14 | -0.78% | 17.61 | 18.10 | 76392 | 13604.34 | 1.50% |
| 2025-07-17 | 18.64 | 17.88 | -0.77 | -4.13% | 17.68 | 18.89 | 140615 | 25315.13 | 2.77% |
| 2025-07-16 | 18.25 | 18.65 | 0.40 | 2.19% | 18.04 | 18.70 | 71348 | 13115.84 | 1.41% |
| 2025-07-15 | 17.89 | 18.25 | 0.25 | 1.39% | 17.80 | 18.51 | 96024 | 17458.44 | 1.89% |
| 2025-07-14 | 17.89 | 18.00 | -0.09 | -0.50% | 17.70 | 18.30 | 66570 | 11942.81 | 1.31% |
| 2025-07-11 | 18.48 | 18.09 | -0.56 | -3.00% | 17.80 | 18.64 | 92632 | 16743.63 | 1.82% |
| 2025-07-10 | 18.45 | 18.65 | 0.24 | 1.30% | 18.30 | 18.91 | 52779 | 9825.28 | 1.04% |
| 2025-07-09 | 18.41 | 18.41 | -0.04 | -0.22% | 18.35 | 18.75 | 51388 | 9519.33 | 1.01% |
| 2025-07-08 | 18.62 | 18.45 | -0.12 | -0.65% | 18.16 | 18.62 | 66666 | 12223.26 | 1.31% |
| 2025-07-07 | 17.85 | 18.63 | 0.75 | 4.19% | 17.80 | 18.70 | 75939 | 14020.28 | 1.50% |
| 2025-07-04 | 18.35 | 17.88 | -0.34 | -1.87% | 17.85 | 18.35 | 60828 | 10945.10 | 1.20% |
| 2025-07-03 | 18.25 | 18.22 | 0.03 | 0.16% | 18.17 | 18.87 | 73729 | 13635.07 | 1.45% |
| 2025-07-02 | 18.36 | 18.19 | -0.17 | -0.93% | 18.03 | 18.56 | 45084 | 8207.28 | 0.88% |
| 2025-07-01 | 17.68 | 18.36 | 0.75 | 4.26% | 17.46 | 18.50 | 109465 | 19870.83 | 2.14% |
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。
