| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.55 | 5.73 | 0.25 | 4.56% | 5.52 | 5.73 | 582466 | 33053.21 | 0.68% | 0.00 |
| 2026-03-24 | 5.44 | 5.48 | 0.11 | 2.05% | 5.37 | 5.49 | 401716 | 21829.10 | 0.47% | 0.00 |
| 2026-03-23 | 5.56 | 5.37 | -0.28 | -4.96% | 5.34 | 5.59 | 621648 | 33857.50 | 0.72% | 0.00 |
| 2026-03-20 | 5.76 | 5.65 | -0.11 | -1.91% | 5.63 | 5.82 | 454454 | 25948.14 | 0.53% | 1.00 |
| 2026-03-19 | 5.82 | 5.76 | -0.13 | -2.21% | 5.73 | 5.90 | 445786 | 25855.77 | 0.52% | 0.00 |
| 2026-03-18 | 5.90 | 5.89 | 0.00 | 0.00% | 5.80 | 5.91 | 411566 | 24092.83 | 0.48% | 0.00 |
| 2026-03-17 | 6.03 | 5.89 | -0.13 | -2.16% | 5.88 | 6.07 | 429191 | 25607.90 | 0.50% | 0.00 |
| 2026-03-16 | 6.16 | 6.02 | -0.11 | -1.79% | 5.98 | 6.17 | 533433 | 32262.71 | 0.62% | 0.00 |
| 2026-03-13 | 6.23 | 6.13 | -0.10 | -1.61% | 6.08 | 6.26 | 595096 | 36759.52 | 0.69% | 21.24 |
| 2026-03-12 | 6.31 | 6.23 | -0.13 | -2.04% | 6.21 | 6.33 | 626117 | 39164.87 | 0.73% | 4.67 |
| 2026-03-11 | 6.09 | 6.36 | 0.25 | 4.09% | 6.06 | 6.37 | 804248 | 50366.79 | 0.93% | 0.00 |
| 2026-03-10 | 5.93 | 6.11 | 0.18 | 3.04% | 5.85 | 6.16 | 765829 | 46262.90 | 0.89% | 0.00 |
| 2026-03-09 | 5.85 | 5.93 | 0.04 | 0.68% | 5.78 | 5.98 | 665942 | 39417.80 | 0.77% | 0.00 |
| 2026-03-06 | 5.81 | 5.89 | 0.05 | 0.86% | 5.79 | 5.93 | 436833 | 25699.75 | 0.51% | 0.00 |
| 2026-03-05 | 5.75 | 5.84 | 0.13 | 2.28% | 5.73 | 5.95 | 538404 | 31519.94 | 0.62% | 0.00 |
| 2026-03-04 | 5.76 | 5.71 | -0.10 | -1.72% | 5.64 | 5.79 | 592466 | 33828.63 | 0.69% | 0.00 |
| 2026-03-03 | 5.91 | 5.81 | -0.11 | -1.86% | 5.79 | 5.92 | 593595 | 34679.41 | 0.69% | 0.00 |
| 2026-03-02 | 5.67 | 5.92 | 0.20 | 3.50% | 5.65 | 5.97 | 866332 | 50994.48 | 1.00% | 35.00 |
| 2026-02-27 | 5.74 | 5.72 | -0.02 | -0.35% | 5.69 | 5.78 | 253357 | 14506.24 | 0.29% | 0.00 |
| 2026-02-26 | 5.71 | 5.74 | -0.01 | -0.17% | 5.68 | 5.79 | 333796 | 19119.00 | 0.39% | 12.00 |
| 2026-02-25 | 5.70 | 5.75 | 0.06 | 1.05% | 5.69 | 5.77 | 500316 | 28721.05 | 0.58% | 500.00 |
| 2026-02-24 | 5.51 | 5.69 | 0.22 | 4.02% | 5.50 | 5.72 | 644605 | 36356.12 | 0.75% | 0.00 |
| 2026-02-13 | 5.55 | 5.47 | -0.08 | -1.44% | 5.47 | 5.56 | 260087 | 14345.38 | 0.30% | 0.00 |
| 2026-02-12 | 5.58 | 5.55 | -0.02 | -0.36% | 5.52 | 5.63 | 334141 | 18613.66 | 0.39% | 0.00 |
| 2026-02-11 | 5.58 | 5.57 | -0.01 | -0.18% | 5.57 | 5.62 | 189289 | 10584.71 | 0.22% | 0.00 |
| 2026-02-10 | 5.59 | 5.58 | -0.01 | -0.18% | 5.56 | 5.61 | 265779 | 14840.39 | 0.31% | 0.00 |
| 2026-02-09 | 5.64 | 5.59 | -0.03 | -0.53% | 5.57 | 5.67 | 303840 | 17010.61 | 0.35% | 0.00 |
| 2026-02-06 | 5.60 | 5.62 | -0.01 | -0.18% | 5.57 | 5.68 | 293304 | 16515.31 | 0.34% | 0.00 |
| 2026-02-05 | 5.60 | 5.63 | 0.02 | 0.36% | 5.58 | 5.71 | 363296 | 20507.81 | 0.42% | 0.00 |
| 2026-02-04 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.62 | 355603 | 19873.72 | 0.41% | 0.00 |
| 2026-02-03 | 5.46 | 5.54 | 0.10 | 1.84% | 5.45 | 5.56 | 348879 | 19283.00 | 0.40% | 0.00 |
| 2026-02-02 | 5.49 | 5.44 | -0.06 | -1.09% | 5.43 | 5.58 | 460760 | 25393.50 | 0.53% | 0.00 |
| 2026-01-30 | 5.61 | 5.50 | -0.10 | -1.79% | 5.49 | 5.63 | 409970 | 22731.79 | 0.48% | 0.00 |
| 2026-01-29 | 5.57 | 5.60 | 0.03 | 0.54% | 5.52 | 5.62 | 489746 | 27246.94 | 0.57% | 0.00 |
| 2026-01-28 | 5.55 | 5.57 | 0.04 | 0.72% | 5.51 | 5.62 | 462803 | 25802.54 | 0.54% | 0.00 |
| 2026-01-27 | 5.60 | 5.53 | -0.06 | -1.07% | 5.48 | 5.61 | 418679 | 23172.58 | 0.49% | 0.00 |
| 2026-01-26 | 5.65 | 5.59 | -0.04 | -0.71% | 5.56 | 5.67 | 461096 | 25825.79 | 0.53% | 0.00 |
| 2026-01-23 | 5.75 | 5.63 | -0.12 | -2.09% | 5.60 | 5.75 | 778072 | 43820.38 | 0.90% | 0.00 |
| 2026-01-22 | 5.49 | 5.75 | 0.27 | 4.93% | 5.48 | 5.83 | 1039765 | 59569.15 | 1.21% | 20.00 |
| 2026-01-21 | 5.41 | 5.48 | 0.07 | 1.29% | 5.39 | 5.49 | 532297 | 28978.37 | 0.62% | 0.00 |
| 2026-01-20 | 5.36 | 5.41 | 0.05 | 0.93% | 5.35 | 5.42 | 393944 | 21199.31 | 0.46% | 0.00 |
| 2026-01-19 | 5.33 | 5.36 | 0.01 | 0.19% | 5.32 | 5.40 | 381266 | 20460.30 | 0.44% | 0.00 |
| 2026-01-16 | 5.42 | 5.35 | -0.04 | -0.74% | 5.32 | 5.46 | 547818 | 29472.03 | 0.64% | 0.00 |
| 2026-01-15 | 5.48 | 5.39 | -0.10 | -1.82% | 5.37 | 5.50 | 489982 | 26598.11 | 0.57% | 0.00 |
| 2026-01-14 | 5.59 | 5.49 | -0.08 | -1.44% | 5.47 | 5.61 | 543931 | 30143.91 | 0.63% | 0.00 |
| 2026-01-13 | 5.68 | 5.57 | -0.11 | -1.94% | 5.55 | 5.69 | 372840 | 20899.45 | 0.43% | 0.00 |
| 2026-01-12 | 5.57 | 5.68 | 0.12 | 2.16% | 5.55 | 5.68 | 451186 | 25401.72 | 0.52% | 0.00 |
| 2026-01-09 | 5.60 | 5.56 | -0.02 | -0.36% | 5.54 | 5.64 | 344847 | 19274.24 | 0.40% | 0.00 |
| 2026-01-08 | 5.55 | 5.58 | 0.03 | 0.54% | 5.54 | 5.60 | 353508 | 19704.99 | 0.41% | 0.00 |
| 2026-01-07 | 5.55 | 5.55 | -0.02 | -0.36% | 5.52 | 5.57 | 352164 | 19537.10 | 0.41% | 0.00 |
| 2026-01-06 | 5.51 | 5.57 | 0.06 | 1.09% | 5.51 | 5.58 | 364668 | 20254.35 | 0.42% | 89.00 |
| 2026-01-05 | 5.48 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 327854 | 18009.82 | 0.38% | 0.00 |
| 2025-12-31 | 5.42 | 5.47 | 0.04 | 0.74% | 5.42 | 5.50 | 214210 | 11724.88 | 0.25% | 0.00 |
| 2025-12-30 | 5.48 | 5.43 | -0.06 | -1.09% | 5.42 | 5.49 | 232140 | 12636.23 | 0.27% | 0.00 |
| 2025-12-29 | 5.48 | 5.49 | 0.01 | 0.18% | 5.42 | 5.52 | 298058 | 16332.50 | 0.35% | 0.00 |
| 2025-12-26 | 5.50 | 5.48 | -0.02 | -0.36% | 5.46 | 5.53 | 234440 | 12892.62 | 0.27% | 0.00 |
| 2025-12-25 | 5.47 | 5.50 | 0.02 | 0.36% | 5.46 | 5.54 | 257656 | 14204.59 | 0.30% | 0.00 |
| 2025-12-24 | 5.43 | 5.48 | 0.04 | 0.74% | 5.41 | 5.49 | 213800 | 11670.97 | 0.25% | 0.00 |
| 2025-12-23 | 5.43 | 5.44 | 0.00 | 0.00% | 5.41 | 5.50 | 235865 | 12859.96 | 0.27% | 0.00 |
| 2025-12-22 | 5.49 | 5.44 | -0.04 | -0.73% | 5.42 | 5.50 | 280610 | 15310.21 | 0.33% | 0.00 |
| 2025-12-19 | 5.44 | 5.48 | 0.05 | 0.92% | 5.43 | 5.52 | 270143 | 14810.31 | 0.31% | 0.00 |
| 2025-12-18 | 5.39 | 5.43 | 0.01 | 0.18% | 5.37 | 5.46 | 265456 | 14376.81 | 0.31% | 0.00 |
| 2025-12-17 | 5.41 | 5.42 | 0.00 | 0.00% | 5.33 | 5.43 | 320910 | 17296.43 | 0.37% | 0.00 |
| 2025-12-16 | 5.50 | 5.42 | -0.07 | -1.28% | 5.41 | 5.51 | 373888 | 20373.71 | 0.43% | 0.00 |
| 2025-12-15 | 5.44 | 5.49 | 0.06 | 1.10% | 5.42 | 5.51 | 493743 | 27052.62 | 0.57% | 0.00 |
| 2025-12-12 | 5.35 | 5.43 | 0.08 | 1.50% | 5.33 | 5.46 | 686058 | 37144.39 | 0.80% | 0.00 |
| 2025-12-11 | 5.33 | 5.35 | 0.03 | 0.56% | 5.30 | 5.40 | 449884 | 24101.94 | 0.52% | 0.00 |
| 2025-12-10 | 5.25 | 5.32 | 0.08 | 1.53% | 5.23 | 5.33 | 277937 | 14702.38 | 0.32% | 0.00 |
| 2025-12-09 | 5.28 | 5.24 | -0.03 | -0.57% | 5.23 | 5.30 | 177778 | 9347.46 | 0.21% | 0.00 |
| 2025-12-08 | 5.29 | 5.27 | -0.03 | -0.57% | 5.27 | 5.32 | 214183 | 11347.42 | 0.25% | 0.00 |
| 2025-12-05 | 5.25 | 5.30 | 0.05 | 0.95% | 5.23 | 5.31 | 249075 | 13132.95 | 0.29% | 0.00 |
| 2025-12-04 | 5.26 | 5.25 | -0.01 | -0.19% | 5.23 | 5.28 | 169671 | 8914.47 | 0.20% | 0.00 |
| 2025-12-03 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.27 | 175370 | 9206.15 | 0.20% | 0.00 |
| 2025-12-02 | 5.24 | 5.24 | 0.01 | 0.19% | 5.21 | 5.26 | 219249 | 11488.82 | 0.25% | 0.00 |
| 2025-12-01 | 5.20 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 262567 | 13725.29 | 0.30% | 0.00 |
| 2025-11-28 | 5.18 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 189541 | 9823.71 | 0.22% | 0.00 |
| 2025-11-27 | 5.18 | 5.17 | 0.00 | 0.00% | 5.16 | 5.19 | 187269 | 9689.31 | 0.22% | 0.00 |
| 2025-11-26 | 5.20 | 5.17 | -0.01 | -0.19% | 5.17 | 5.21 | 193245 | 10016.31 | 0.22% | 0.00 |
| 2025-11-25 | 5.21 | 5.18 | -0.02 | -0.38% | 5.17 | 5.22 | 271291 | 14090.45 | 0.31% | 0.00 |
| 2025-11-24 | 5.25 | 5.20 | -0.04 | -0.76% | 5.18 | 5.26 | 354560 | 18469.90 | 0.41% | 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。
