| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 5.48 | 5.55 | 0.07 | 1.28% | 5.42 | 5.56 | 555439 | 30444.33 | 0.64% | 202.00 |
| 2025-08-21 | 5.45 | 5.48 | 0.02 | 0.37% | 5.44 | 5.52 | 432204 | 23720.34 | 0.50% | 0.00 |
| 2025-08-20 | 5.42 | 5.46 | 0.04 | 0.74% | 5.39 | 5.46 | 301633 | 16379.48 | 0.35% | 0.00 |
| 2025-08-19 | 5.48 | 5.42 | -0.06 | -1.09% | 5.41 | 5.49 | 270000 | 14687.91 | 0.31% | 0.00 |
| 2025-08-18 | 5.39 | 5.48 | 0.09 | 1.67% | 5.37 | 5.49 | 411746 | 22415.53 | 0.48% | 50.00 |
| 2025-08-15 | 5.33 | 5.39 | 0.07 | 1.32% | 5.32 | 5.40 | 261340 | 14026.10 | 0.30% | 0.00 |
| 2025-08-14 | 5.46 | 5.32 | -0.14 | -2.56% | 5.32 | 5.47 | 387077 | 20829.63 | 0.45% | 0.00 |
| 2025-08-13 | 5.43 | 5.46 | 0.03 | 0.55% | 5.42 | 5.47 | 246229 | 13410.66 | 0.29% | 0.00 |
| 2025-08-12 | 5.45 | 5.43 | -0.02 | -0.37% | 5.41 | 5.47 | 241755 | 13148.45 | 0.28% | 0.00 |
| 2025-08-11 | 5.50 | 5.45 | 0.00 | 0.00% | 5.44 | 5.53 | 247987 | 13549.29 | 0.29% | 0.00 |
| 2025-08-08 | 5.39 | 5.45 | 0.05 | 0.93% | 5.37 | 5.49 | 321258 | 17487.03 | 0.37% | 0.00 |
| 2025-08-07 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.43 | 188447 | 10172.43 | 0.22% | 0.00 |
| 2025-08-06 | 5.41 | 5.41 | 0.00 | 0.00% | 5.39 | 5.45 | 209247 | 11340.86 | 0.24% | 0.00 |
| 2025-08-05 | 5.34 | 5.41 | 0.08 | 1.50% | 5.33 | 5.41 | 256366 | 13757.97 | 0.30% | 0.00 |
| 2025-08-04 | 5.31 | 5.33 | 0.01 | 0.19% | 5.29 | 5.35 | 215098 | 11437.46 | 0.25% | 18.00 |
| 2025-08-01 | 5.29 | 5.32 | 0.03 | 0.57% | 5.28 | 5.39 | 337303 | 18049.19 | 0.39% | 0.00 |
| 2025-07-31 | 5.41 | 5.29 | -0.12 | -2.22% | 5.27 | 5.41 | 358957 | 19128.86 | 0.42% | 0.00 |
| 2025-07-30 | 5.44 | 5.41 | -0.04 | -0.73% | 5.39 | 5.47 | 248862 | 13522.99 | 0.29% | 0.00 |
| 2025-07-29 | 5.49 | 5.45 | -0.02 | -0.37% | 5.39 | 5.49 | 300619 | 16307.90 | 0.35% | 0.00 |
| 2025-07-28 | 5.44 | 5.47 | 0.04 | 0.74% | 5.42 | 5.49 | 295791 | 16142.06 | 0.34% | 0.00 |
| 2025-07-25 | 5.50 | 5.43 | -0.05 | -0.91% | 5.42 | 5.50 | 400532 | 21851.72 | 0.46% | 8.01 |
| 2025-07-24 | 5.58 | 5.65 | 0.08 | 1.44% | 5.56 | 5.65 | 348918 | 19600.15 | 0.40% | 30.00 |
| 2025-07-23 | 5.63 | 5.57 | -0.03 | -0.54% | 5.57 | 5.64 | 379473 | 21268.68 | 0.44% | 0.00 |
| 2025-07-22 | 5.54 | 5.60 | 0.06 | 1.08% | 5.50 | 5.62 | 328312 | 18253.73 | 0.38% | 6.00 |
| 2025-07-21 | 5.34 | 5.54 | 0.20 | 3.75% | 5.34 | 5.55 | 407785 | 22325.87 | 0.47% | 30.00 |
| 2025-07-18 | 5.34 | 5.34 | 0.02 | 0.38% | 5.30 | 5.35 | 241826 | 12883.08 | 0.28% | 0.00 |
| 2025-07-17 | 5.35 | 5.32 | -0.01 | -0.19% | 5.32 | 5.36 | 204866 | 10926.45 | 0.24% | 0.00 |
| 2025-07-16 | 5.38 | 5.33 | -0.05 | -0.93% | 5.31 | 5.39 | 258296 | 13795.63 | 0.30% | 0.00 |
| 2025-07-15 | 5.43 | 5.38 | -0.05 | -0.92% | 5.34 | 5.46 | 274092 | 14743.67 | 0.32% | 0.00 |
| 2025-07-14 | 5.40 | 5.43 | 0.06 | 1.12% | 5.39 | 5.50 | 334647 | 18236.38 | 0.39% | 0.00 |
| 2025-07-11 | 5.37 | 5.37 | 0.01 | 0.19% | 5.34 | 5.41 | 254897 | 13706.05 | 0.30% | 0.00 |
| 2025-07-10 | 5.33 | 5.36 | 0.02 | 0.37% | 5.32 | 5.37 | 206210 | 11028.54 | 0.24% | 0.00 |
| 2025-07-09 | 5.28 | 5.34 | 0.06 | 1.14% | 5.28 | 5.40 | 350408 | 18745.46 | 0.41% | 0.00 |
| 2025-07-08 | 5.24 | 5.28 | 0.04 | 0.76% | 5.24 | 5.29 | 231658 | 12192.29 | 0.27% | 0.00 |
| 2025-07-07 | 5.21 | 5.24 | 0.03 | 0.58% | 5.21 | 5.27 | 293021 | 15360.98 | 0.34% | 0.00 |
| 2025-07-04 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.24 | 284090 | 14775.52 | 0.33% | 0.00 |
| 2025-07-03 | 5.18 | 5.18 | 0.01 | 0.19% | 5.17 | 5.20 | 180686 | 9372.00 | 0.21% | 0.00 |
| 2025-07-02 | 5.15 | 5.17 | 0.03 | 0.58% | 5.14 | 5.19 | 269214 | 13900.73 | 0.31% | 10.00 |
| 2025-07-01 | 5.15 | 5.14 | 0.00 | 0.00% | 5.13 | 5.16 | 195338 | 10047.79 | 0.23% | 0.00 |
| 2025-06-30 | 5.15 | 5.14 | 0.01 | 0.19% | 5.13 | 5.17 | 199824 | 10281.81 | 0.23% | 0.00 |
| 2025-06-27 | 5.14 | 5.13 | 0.00 | 0.00% | 5.13 | 5.19 | 246778 | 12732.91 | 0.29% | 0.00 |
| 2025-06-26 | 5.17 | 5.13 | -0.03 | -0.58% | 5.13 | 5.19 | 256548 | 13228.31 | 0.30% | 0.00 |
| 2025-06-25 | 5.15 | 5.16 | 0.02 | 0.39% | 5.11 | 5.17 | 256532 | 13194.90 | 0.30% | 30.00 |
| 2025-06-24 | 5.08 | 5.14 | 0.05 | 0.98% | 5.08 | 5.15 | 250455 | 12839.06 | 0.29% | 0.00 |
| 2025-06-23 | 5.05 | 5.09 | 0.02 | 0.39% | 5.01 | 5.10 | 208366 | 10546.69 | 0.24% | 0.00 |
| 2025-06-20 | 5.03 | 5.07 | 0.03 | 0.60% | 5.03 | 5.09 | 182773 | 9256.55 | 0.21% | 0.00 |
| 2025-06-19 | 5.07 | 5.04 | -0.03 | -0.59% | 5.02 | 5.10 | 217087 | 10965.14 | 0.25% | 0.00 |
| 2025-06-18 | 5.10 | 5.07 | -0.02 | -0.39% | 5.07 | 5.11 | 142134 | 7225.94 | 0.16% | 0.00 |
| 2025-06-17 | 5.08 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 224482 | 11421.65 | 0.26% | 0.00 |
| 2025-06-16 | 5.06 | 5.07 | -0.01 | -0.20% | 5.04 | 5.08 | 203204 | 10284.74 | 0.24% | 0.00 |
| 2025-06-13 | 5.10 | 5.08 | -0.03 | -0.59% | 5.05 | 5.14 | 405883 | 20625.26 | 0.47% | 0.00 |
| 2025-06-12 | 5.12 | 5.11 | 0.00 | 0.00% | 5.08 | 5.14 | 218690 | 11189.60 | 0.25% | 0.00 |
| 2025-06-11 | 5.08 | 5.11 | 0.03 | 0.59% | 5.07 | 5.14 | 213032 | 10902.65 | 0.25% | 0.00 |
| 2025-06-10 | 5.12 | 5.08 | -0.03 | -0.59% | 5.06 | 5.15 | 300763 | 15355.69 | 0.35% | 0.00 |
| 2025-06-09 | 5.09 | 5.11 | 0.04 | 0.79% | 5.07 | 5.12 | 233217 | 11888.75 | 0.27% | 0.00 |
| 2025-06-06 | 5.07 | 5.07 | -0.01 | -0.20% | 5.06 | 5.10 | 178862 | 9075.25 | 0.21% | 0.00 |
| 2025-06-05 | 5.05 | 5.08 | 0.04 | 0.79% | 5.03 | 5.09 | 281509 | 14261.61 | 0.33% | 0.00 |
| 2025-06-04 | 5.04 | 5.04 | -0.02 | -0.40% | 5.03 | 5.07 | 235886 | 11898.48 | 0.27% | 0.00 |
| 2025-06-03 | 5.03 | 5.06 | 0.04 | 0.80% | 4.99 | 5.08 | 283182 | 14286.55 | 0.33% | 0.00 |
| 2025-05-30 | 5.06 | 5.02 | -0.05 | -0.99% | 5.00 | 5.08 | 239082 | 12070.54 | 0.28% | 0.00 |
| 2025-05-29 | 5.02 | 5.07 | 0.06 | 1.20% | 5.01 | 5.08 | 216890 | 10968.52 | 0.25% | 0.00 |
| 2025-05-28 | 5.06 | 5.01 | -0.04 | -0.79% | 5.00 | 5.08 | 208785 | 10517.07 | 0.24% | 29.00 |
| 2025-05-27 | 5.04 | 5.05 | 0.02 | 0.40% | 5.02 | 5.06 | 208279 | 10500.12 | 0.24% | 0.00 |
| 2025-05-26 | 5.05 | 5.03 | -0.01 | -0.20% | 5.02 | 5.06 | 198267 | 9985.83 | 0.23% | 0.00 |
| 2025-05-23 | 5.10 | 5.04 | -0.06 | -1.18% | 5.04 | 5.11 | 282126 | 14327.15 | 0.33% | 0.00 |
| 2025-05-22 | 5.13 | 5.10 | -0.04 | -0.78% | 5.10 | 5.14 | 207218 | 10599.53 | 0.24% | 0.00 |
| 2025-05-21 | 5.17 | 5.14 | -0.02 | -0.39% | 5.12 | 5.18 | 219427 | 11281.95 | 0.25% | 0.00 |
| 2025-05-20 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.20 | 169773 | 8770.97 | 0.20% | 0.00 |
| 2025-05-19 | 5.13 | 5.18 | 0.06 | 1.17% | 5.10 | 5.19 | 229791 | 11849.27 | 0.27% | 0.00 |
| 2025-05-16 | 5.16 | 5.12 | -0.04 | -0.78% | 5.12 | 5.20 | 215450 | 11095.47 | 0.25% | 0.00 |
| 2025-05-15 | 5.22 | 5.16 | -0.05 | -0.96% | 5.16 | 5.22 | 179953 | 9330.11 | 0.21% | 10.00 |
| 2025-05-14 | 5.22 | 5.21 | -0.01 | -0.19% | 5.14 | 5.24 | 300726 | 15595.22 | 0.35% | 0.00 |
| 2025-05-13 | 5.26 | 5.22 | 0.00 | 0.00% | 5.22 | 5.27 | 204464 | 10708.64 | 0.24% | 0.00 |
| 2025-05-12 | 5.17 | 5.22 | 0.09 | 1.75% | 5.15 | 5.25 | 300158 | 15650.14 | 0.35% | 0.00 |
| 2025-05-09 | 5.18 | 5.13 | -0.06 | -1.16% | 5.12 | 5.20 | 234252 | 12052.42 | 0.27% | 0.00 |
| 2025-05-08 | 5.16 | 5.19 | 0.01 | 0.19% | 5.14 | 5.21 | 271889 | 14098.44 | 0.32% | 0.00 |
| 2025-05-07 | 5.14 | 5.18 | 0.08 | 1.57% | 5.11 | 5.19 | 412400 | 21256.93 | 0.48% | 137.00 |
| 2025-05-06 | 5.12 | 5.10 | 0.01 | 0.20% | 5.08 | 5.13 | 372546 | 19014.11 | 0.43% | 0.00 |
| 2025-04-30 | 5.33 | 5.09 | -0.27 | -5.04% | 5.08 | 5.34 | 675455 | 34658.22 | 0.78% | 0.00 |
| 2025-04-29 | 5.32 | 5.36 | 0.04 | 0.75% | 5.30 | 5.38 | 213139 | 11400.71 | 0.25% | 0.00 |
中国通号(688009)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。
