| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
