| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 14.35 | 14.49 | 0.06 | 0.42% | 14.31 | 14.66 | 100162 | 14472.30 | 2.10% |
| 2026-03-25 | 14.01 | 14.43 | 0.38 | 2.70% | 13.96 | 14.50 | 128867 | 18531.97 | 2.70% |
| 2026-03-24 | 14.00 | 14.05 | 0.18 | 1.30% | 13.70 | 14.22 | 126364 | 17636.71 | 2.65% |
| 2026-03-23 | 13.93 | 13.87 | -0.09 | -0.64% | 13.62 | 14.27 | 189195 | 26368.29 | 3.97% |
| 2026-03-20 | 13.69 | 13.96 | 0.15 | 1.09% | 13.59 | 14.58 | 228627 | 32145.25 | 4.79% |
| 2026-03-19 | 13.40 | 13.81 | 0.31 | 2.30% | 13.24 | 13.92 | 150111 | 20469.42 | 3.15% |
| 2026-03-18 | 13.00 | 13.50 | 0.59 | 4.57% | 12.95 | 13.50 | 131953 | 17580.44 | 2.77% |
| 2026-03-17 | 12.76 | 12.91 | 0.22 | 1.73% | 12.70 | 13.35 | 131392 | 17168.49 | 2.75% |
| 2026-03-16 | 12.42 | 12.69 | 0.15 | 1.20% | 12.25 | 12.70 | 87308 | 10955.02 | 1.83% |
| 2026-03-13 | 12.71 | 12.54 | -0.20 | -1.57% | 12.52 | 12.83 | 54778 | 6947.08 | 1.15% |
| 2026-03-12 | 12.94 | 12.74 | -0.19 | -1.47% | 12.68 | 12.96 | 54011 | 6906.95 | 1.13% |
| 2026-03-11 | 13.27 | 12.93 | -0.30 | -2.27% | 12.88 | 13.32 | 78769 | 10291.13 | 1.65% |
| 2026-03-10 | 13.00 | 13.23 | 0.35 | 2.72% | 13.00 | 13.23 | 74792 | 9811.43 | 1.57% |
| 2026-03-09 | 13.01 | 12.88 | -0.33 | -2.50% | 12.56 | 13.03 | 86526 | 11012.53 | 1.81% |
| 2026-03-06 | 13.15 | 13.21 | 0.00 | 0.00% | 13.10 | 13.27 | 56977 | 7529.48 | 1.19% |
| 2026-03-05 | 13.13 | 13.21 | 0.32 | 2.48% | 13.11 | 13.49 | 83246 | 11049.30 | 1.74% |
| 2026-03-04 | 13.00 | 12.89 | -0.30 | -2.27% | 12.76 | 13.21 | 78470 | 10174.06 | 1.64% |
| 2026-03-03 | 13.77 | 13.19 | -0.60 | -4.35% | 13.17 | 14.04 | 92222 | 12475.85 | 1.93% |
| 2026-03-02 | 14.03 | 13.79 | -0.58 | -4.04% | 13.72 | 14.19 | 114513 | 15910.89 | 2.40% |
| 2026-02-27 | 14.35 | 14.37 | 0.00 | 0.00% | 14.30 | 14.87 | 100071 | 14544.04 | 2.10% |
| 2026-02-26 | 14.51 | 14.37 | -0.10 | -0.69% | 14.33 | 14.55 | 76655 | 11018.33 | 1.61% |
| 2026-02-25 | 14.49 | 14.47 | -0.08 | -0.55% | 14.40 | 14.60 | 85716 | 12411.47 | 1.80% |
| 2026-02-24 | 14.39 | 14.55 | 0.35 | 2.46% | 14.21 | 14.92 | 145120 | 21228.98 | 3.04% |
| 2026-02-13 | 14.28 | 14.20 | -0.10 | -0.70% | 14.15 | 14.49 | 66560 | 9536.45 | 1.40% |
| 2026-02-12 | 14.37 | 14.30 | -0.07 | -0.49% | 14.13 | 14.47 | 87439 | 12500.72 | 1.84% |
| 2026-02-11 | 14.55 | 14.37 | -0.30 | -2.04% | 14.37 | 14.68 | 118049 | 17126.58 | 2.48% |
| 2026-02-10 | 14.46 | 14.67 | 0.43 | 3.02% | 14.41 | 14.99 | 298859 | 43965.37 | 6.96% |
| 2026-02-09 | 13.50 | 14.24 | 0.86 | 6.43% | 13.50 | 14.72 | 337409 | 48383.12 | 7.86% |
| 2026-02-06 | 13.11 | 13.38 | 0.17 | 1.29% | 13.05 | 13.53 | 121352 | 16152.37 | 2.83% |
| 2026-02-05 | 13.35 | 13.21 | -0.21 | -1.56% | 13.14 | 13.55 | 98544 | 13117.35 | 2.29% |
| 2026-02-04 | 13.68 | 13.42 | -0.33 | -2.40% | 13.33 | 13.71 | 98715 | 13290.62 | 2.30% |
| 2026-02-03 | 13.84 | 13.75 | 0.04 | 0.29% | 13.55 | 13.87 | 81340 | 11148.38 | 1.89% |
| 2026-02-02 | 14.09 | 13.71 | -0.66 | -4.59% | 13.69 | 14.19 | 98215 | 13741.50 | 2.29% |
| 2026-01-30 | 14.79 | 14.37 | -0.46 | -3.10% | 14.24 | 14.88 | 96656 | 13959.63 | 2.25% |
| 2026-01-29 | 14.82 | 14.83 | -0.09 | -0.60% | 14.62 | 15.05 | 68694 | 10205.76 | 1.60% |
| 2026-01-28 | 15.21 | 14.92 | -0.31 | -2.04% | 14.89 | 15.21 | 62951 | 9427.87 | 1.47% |
| 2026-01-27 | 15.58 | 15.23 | 0.02 | 0.13% | 14.85 | 15.59 | 78280 | 11913.62 | 1.82% |
| 2026-01-26 | 15.95 | 15.21 | -0.77 | -4.82% | 15.19 | 15.96 | 95495 | 14771.37 | 2.22% |
| 2026-01-23 | 15.95 | 15.98 | -0.15 | -0.93% | 15.87 | 16.08 | 96145 | 15337.38 | 2.24% |
| 2026-01-22 | 15.70 | 16.13 | 0.37 | 2.35% | 15.61 | 16.36 | 120520 | 19317.24 | 2.81% |
| 2026-01-21 | 15.44 | 15.76 | 0.16 | 1.03% | 15.35 | 15.83 | 55401 | 8665.18 | 1.29% |
| 2026-01-20 | 15.85 | 15.60 | -0.36 | -2.26% | 15.60 | 16.08 | 65726 | 10364.57 | 1.53% |
| 2026-01-19 | 16.15 | 15.96 | -0.19 | -1.18% | 15.94 | 16.23 | 73823 | 11855.76 | 1.72% |
| 2026-01-16 | 15.76 | 16.15 | 0.52 | 3.33% | 15.70 | 16.15 | 100122 | 16005.30 | 2.33% |
| 2026-01-15 | 15.95 | 15.63 | -0.23 | -1.45% | 15.45 | 16.05 | 75668 | 11859.48 | 1.76% |
| 2026-01-14 | 15.91 | 15.86 | -0.02 | -0.13% | 15.67 | 16.15 | 97488 | 15531.79 | 2.27% |
| 2026-01-13 | 16.35 | 15.88 | -0.50 | -3.05% | 15.87 | 16.35 | 115206 | 18456.25 | 2.68% |
| 2026-01-12 | 16.67 | 16.38 | -0.29 | -1.74% | 16.20 | 16.68 | 136743 | 22381.41 | 3.18% |
| 2026-01-09 | 16.61 | 16.67 | -0.31 | -1.83% | 16.41 | 16.83 | 172988 | 28809.56 | 4.03% |
| 2026-01-08 | 16.10 | 16.98 | 0.71 | 4.36% | 15.70 | 17.22 | 281392 | 46315.90 | 6.55% |
| 2026-01-07 | 16.33 | 16.27 | -0.40 | -2.40% | 15.90 | 16.68 | 271808 | 43975.48 | 6.33% |
| 2026-01-06 | 15.13 | 16.67 | 1.52 | 10.03% | 15.11 | 16.67 | 235058 | 37822.01 | 5.47% |
| 2026-01-05 | 14.93 | 15.15 | 0.22 | 1.47% | 14.81 | 15.20 | 56800 | 8550.63 | 1.32% |
| 2025-12-31 | 14.83 | 14.93 | 0.13 | 0.88% | 14.55 | 15.14 | 67394 | 10032.35 | 1.57% |
| 2025-12-30 | 14.75 | 14.80 | 0.07 | 0.48% | 14.55 | 14.85 | 33775 | 4974.84 | 0.79% |
| 2025-12-29 | 14.67 | 14.73 | 0.08 | 0.55% | 14.52 | 14.77 | 41167 | 6034.86 | 0.96% |
| 2025-12-26 | 15.05 | 14.65 | -0.31 | -2.07% | 14.55 | 15.05 | 53771 | 7935.55 | 1.25% |
| 2025-12-25 | 14.80 | 14.96 | 0.20 | 1.36% | 14.66 | 14.98 | 47982 | 7124.09 | 1.12% |
| 2025-12-24 | 14.43 | 14.76 | 0.25 | 1.72% | 14.39 | 14.86 | 61038 | 9007.91 | 1.42% |
| 2025-12-23 | 15.00 | 14.51 | -0.48 | -3.20% | 14.49 | 15.16 | 74821 | 11040.29 | 1.74% |
| 2025-12-22 | 14.73 | 14.99 | 0.45 | 3.09% | 14.68 | 15.35 | 115884 | 17445.98 | 2.70% |
| 2025-12-19 | 14.32 | 14.54 | 0.24 | 1.68% | 14.32 | 14.76 | 83231 | 12135.95 | 1.94% |
| 2025-12-18 | 14.11 | 14.30 | 0.07 | 0.49% | 14.03 | 14.57 | 65976 | 9483.87 | 1.54% |
| 2025-12-17 | 14.22 | 14.23 | -0.07 | -0.49% | 13.97 | 14.75 | 80526 | 11498.88 | 1.88% |
| 2025-12-16 | 14.20 | 14.30 | 0.19 | 1.35% | 13.92 | 14.66 | 78198 | 11206.32 | 1.82% |
| 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% |
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。
