| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 14.19 | 14.11 | -0.04 | -0.28% | 14.03 | 14.24 | 23165 | 3269.36 | 0.54% |
| 2025-12-12 | 14.15 | 14.15 | 0.04 | 0.28% | 14.03 | 14.28 | 23252 | 3299.61 | 0.54% |
| 2025-12-11 | 14.38 | 14.11 | -0.21 | -1.47% | 14.11 | 14.38 | 21588 | 3064.93 | 0.50% |
| 2025-12-10 | 14.25 | 14.32 | 0.06 | 0.42% | 14.15 | 14.35 | 23549 | 3361.98 | 0.55% |
| 2025-12-09 | 14.44 | 14.26 | -0.18 | -1.25% | 14.25 | 14.55 | 25719 | 3696.28 | 0.60% |
| 2025-12-08 | 14.51 | 14.44 | 0.00 | 0.00% | 14.34 | 14.56 | 20087 | 2900.70 | 0.47% |
| 2025-12-05 | 14.37 | 14.44 | 0.06 | 0.42% | 14.20 | 14.46 | 20670 | 2973.45 | 0.48% |
| 2025-12-04 | 14.50 | 14.38 | 0.02 | 0.14% | 14.28 | 14.55 | 23526 | 3390.09 | 0.55% |
| 2025-12-03 | 14.60 | 14.36 | -0.16 | -1.10% | 14.30 | 14.78 | 30137 | 4345.04 | 0.70% |
| 2025-12-02 | 14.78 | 14.52 | -0.26 | -1.76% | 14.46 | 14.85 | 20040 | 2919.91 | 0.47% |
| 2025-12-01 | 14.80 | 14.78 | -0.10 | -0.67% | 14.71 | 14.87 | 31392 | 4635.40 | 0.73% |
| 2025-11-28 | 14.51 | 14.88 | 0.46 | 3.19% | 14.40 | 14.93 | 42313 | 6238.49 | 0.99% |
| 2025-11-27 | 14.58 | 14.42 | -0.13 | -0.89% | 14.40 | 14.65 | 21025 | 3055.99 | 0.49% |
| 2025-11-26 | 14.63 | 14.58 | -0.11 | -0.75% | 14.55 | 14.78 | 24501 | 3587.08 | 0.57% |
| 2025-11-25 | 14.58 | 14.69 | 0.32 | 2.23% | 14.38 | 14.86 | 37577 | 5530.90 | 0.88% |
| 2025-11-24 | 14.29 | 14.37 | 0.09 | 0.63% | 14.18 | 14.44 | 28641 | 4098.35 | 0.67% |
| 2025-11-21 | 14.62 | 14.28 | -0.35 | -2.39% | 14.19 | 14.78 | 35035 | 5053.66 | 0.82% |
| 2025-11-20 | 14.85 | 14.63 | -0.10 | -0.68% | 14.56 | 14.85 | 23767 | 3485.00 | 0.55% |
| 2025-11-19 | 15.03 | 14.73 | -0.25 | -1.67% | 14.61 | 15.06 | 28928 | 4267.14 | 0.67% |
| 2025-11-18 | 15.20 | 14.98 | -0.17 | -1.12% | 14.88 | 15.20 | 31520 | 4717.69 | 0.73% |
| 2025-11-17 | 15.35 | 15.15 | -0.05 | -0.33% | 15.03 | 15.35 | 27333 | 4144.64 | 0.64% |
| 2025-11-14 | 15.27 | 15.20 | -0.16 | -1.04% | 15.20 | 15.39 | 20743 | 3177.22 | 0.48% |
| 2025-11-13 | 15.20 | 15.36 | 0.22 | 1.45% | 15.05 | 15.43 | 34142 | 5206.34 | 0.80% |
| 2025-11-12 | 15.49 | 15.14 | -0.34 | -2.20% | 15.01 | 15.50 | 44309 | 6728.70 | 1.03% |
| 2025-11-11 | 15.43 | 15.48 | 0.05 | 0.32% | 15.31 | 15.50 | 33375 | 5140.50 | 0.78% |
| 2025-11-10 | 15.74 | 15.43 | -0.26 | -1.66% | 15.36 | 15.79 | 43861 | 6776.93 | 1.02% |
| 2025-11-07 | 15.98 | 15.69 | -0.31 | -1.94% | 15.64 | 15.98 | 54663 | 8628.51 | 1.27% |
| 2025-11-06 | 15.76 | 16.00 | 0.25 | 1.59% | 15.71 | 16.14 | 48746 | 7767.26 | 1.14% |
| 2025-11-05 | 15.73 | 15.75 | -0.12 | -0.76% | 15.60 | 15.88 | 38542 | 6064.10 | 0.90% |
| 2025-11-04 | 16.12 | 15.87 | -0.33 | -2.04% | 15.77 | 16.25 | 46459 | 7405.27 | 1.08% |
| 2025-11-03 | 16.11 | 16.20 | 0.09 | 0.56% | 15.73 | 16.24 | 70832 | 11342.34 | 1.65% |
| 2025-10-31 | 16.15 | 16.11 | 0.04 | 0.25% | 16.07 | 16.30 | 60482 | 9771.31 | 1.41% |
| 2025-10-30 | 16.66 | 16.07 | -0.52 | -3.13% | 16.04 | 16.66 | 109211 | 17748.02 | 2.54% |
| 2025-10-29 | 17.43 | 16.59 | -1.01 | -5.74% | 16.30 | 17.50 | 178908 | 30201.87 | 4.17% |
| 2025-10-28 | 18.41 | 17.60 | -0.85 | -4.61% | 17.55 | 18.41 | 120703 | 21580.94 | 2.81% |
| 2025-10-27 | 18.11 | 18.45 | 0.45 | 2.50% | 17.97 | 18.56 | 140262 | 25717.69 | 3.27% |
| 2025-10-24 | 18.30 | 18.00 | -0.23 | -1.26% | 17.96 | 18.90 | 123062 | 22495.38 | 2.87% |
| 2025-10-23 | 19.02 | 18.23 | -0.88 | -4.60% | 18.05 | 19.11 | 133594 | 24681.57 | 3.11% |
| 2025-10-22 | 19.00 | 19.11 | 0.29 | 1.54% | 18.52 | 19.40 | 236768 | 44790.60 | 5.52% |
| 2025-10-21 | 17.46 | 18.82 | 1.71 | 9.99% | 17.26 | 18.82 | 280031 | 51103.85 | 6.52% |
| 2025-10-20 | 17.96 | 17.11 | -0.77 | -4.31% | 16.79 | 18.16 | 141068 | 24349.50 | 3.29% |
| 2025-10-17 | 17.91 | 17.88 | 0.08 | 0.45% | 17.50 | 18.13 | 132402 | 23677.77 | 3.08% |
| 2025-10-16 | 17.82 | 17.80 | -0.05 | -0.28% | 17.57 | 18.30 | 56642 | 10104.20 | 1.32% |
| 2025-10-15 | 17.20 | 17.85 | 0.72 | 4.20% | 17.03 | 17.92 | 82013 | 14490.17 | 1.91% |
| 2025-10-14 | 17.35 | 17.13 | -0.20 | -1.15% | 17.02 | 17.50 | 40093 | 6917.71 | 0.93% |
| 2025-10-13 | 16.89 | 17.33 | -0.03 | -0.17% | 16.34 | 17.62 | 60282 | 10345.69 | 1.40% |
| 2025-10-10 | 17.50 | 17.36 | -0.18 | -1.03% | 17.30 | 17.94 | 49275 | 8624.71 | 1.15% |
| 2025-10-09 | 17.35 | 17.54 | 0.24 | 1.39% | 17.24 | 18.08 | 68651 | 12113.14 | 1.60% |
| 2025-09-30 | 17.01 | 17.30 | 0.27 | 1.59% | 16.73 | 17.36 | 59995 | 10213.07 | 1.40% |
| 2025-09-29 | 16.15 | 17.03 | 0.86 | 5.32% | 15.90 | 17.29 | 89313 | 14854.14 | 2.08% |
| 2025-09-26 | 16.27 | 16.17 | -0.10 | -0.61% | 16.06 | 16.44 | 60032 | 9779.79 | 1.40% |
| 2025-09-25 | 16.98 | 16.27 | -0.69 | -4.07% | 16.24 | 17.11 | 97373 | 16145.49 | 2.27% |
| 2025-09-24 | 17.28 | 16.96 | -0.43 | -2.47% | 16.70 | 17.38 | 81384 | 13781.29 | 1.90% |
| 2025-09-23 | 17.42 | 17.39 | -0.06 | -0.34% | 17.07 | 17.68 | 76059 | 13187.65 | 1.77% |
| 2025-09-22 | 17.89 | 17.45 | -0.98 | -5.32% | 17.42 | 18.30 | 120185 | 21295.31 | 2.80% |
| 2025-09-19 | 17.68 | 18.43 | 0.08 | 0.44% | 17.50 | 18.50 | 149311 | 26745.83 | 3.48% |
| 2025-09-18 | 19.77 | 18.35 | -0.81 | -4.23% | 17.50 | 20.54 | 345977 | 66048.93 | 8.06% |
| 2025-09-17 | 17.86 | 19.16 | 1.26 | 7.04% | 17.86 | 19.22 | 146855 | 27468.04 | 3.42% |
| 2025-09-16 | 17.58 | 17.90 | 0.48 | 2.76% | 17.31 | 18.10 | 102768 | 18360.70 | 2.39% |
| 2025-09-15 | 17.02 | 17.42 | 0.45 | 2.65% | 16.93 | 17.97 | 106925 | 18789.57 | 2.50% |
| 2025-09-12 | 17.21 | 16.97 | -0.26 | -1.51% | 16.90 | 17.31 | 47243 | 8064.33 | 1.10% |
| 2025-09-11 | 16.60 | 17.23 | 0.46 | 2.74% | 16.48 | 17.28 | 53232 | 9023.97 | 1.24% |
| 2025-09-10 | 17.02 | 16.77 | -0.20 | -1.18% | 16.73 | 17.27 | 45199 | 7649.15 | 1.06% |
| 2025-09-09 | 17.15 | 16.97 | -0.10 | -0.59% | 16.83 | 17.40 | 57396 | 9794.92 | 1.34% |
| 2025-09-08 | 16.80 | 17.07 | 0.32 | 1.91% | 16.61 | 17.10 | 62828 | 10625.30 | 1.47% |
| 2025-09-05 | 16.25 | 16.75 | 0.30 | 1.82% | 15.88 | 16.81 | 59278 | 9710.07 | 1.38% |
| 2025-09-04 | 16.30 | 16.45 | -0.02 | -0.12% | 15.70 | 16.58 | 56808 | 9204.33 | 1.33% |
| 2025-09-03 | 17.06 | 16.47 | -0.42 | -2.49% | 16.01 | 17.29 | 70318 | 11648.80 | 1.64% |
| 2025-09-02 | 16.74 | 16.89 | 0.15 | 0.90% | 16.35 | 17.22 | 95134 | 15959.56 | 2.22% |
| 2025-09-01 | 16.42 | 16.74 | 0.29 | 1.76% | 16.20 | 16.87 | 87365 | 14542.35 | 2.04% |
| 2025-08-29 | 16.53 | 16.45 | -0.07 | -0.42% | 16.13 | 16.65 | 50423 | 8223.22 | 1.18% |
| 2025-08-28 | 16.51 | 16.52 | 0.02 | 0.12% | 15.75 | 16.60 | 93407 | 15157.13 | 2.18% |
| 2025-08-27 | 17.08 | 16.50 | -0.53 | -3.11% | 16.41 | 17.33 | 70114 | 11866.68 | 1.64% |
| 2025-08-26 | 17.10 | 17.03 | -0.14 | -0.82% | 16.71 | 17.22 | 88651 | 15062.80 | 2.07% |
| 2025-08-25 | 17.90 | 17.17 | -0.61 | -3.43% | 17.06 | 17.96 | 104821 | 18041.57 | 2.45% |
| 2025-08-22 | 17.72 | 17.78 | -0.04 | -0.22% | 17.43 | 18.05 | 77162 | 13656.41 | 1.80% |
| 2025-08-21 | 17.77 | 17.82 | 0.14 | 0.79% | 17.55 | 18.39 | 101925 | 18302.31 | 2.38% |
| 2025-08-20 | 17.92 | 17.68 | 0.05 | 0.28% | 17.41 | 18.12 | 91300 | 16215.52 | 2.13% |
| 2025-08-19 | 17.40 | 17.63 | 0.16 | 0.92% | 17.11 | 17.94 | 145582 | 25598.40 | 3.40% |
| 2025-08-18 | 18.20 | 17.47 | -0.97 | -5.26% | 17.10 | 18.36 | 226405 | 39750.40 | 5.31% |
神通科技(605228)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。
