| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.40 | 213246 | 11440.74 | 0.25% | 0.00 |
| 2025-04-21 | 5.36 | 5.34 | -0.02 | -0.37% | 5.31 | 5.36 | 164657 | 8787.42 | 0.19% | 0.00 |
| 2025-04-18 | 5.33 | 5.36 | 0.03 | 0.56% | 5.29 | 5.38 | 187271 | 9994.84 | 0.22% | 0.00 |
| 2025-04-17 | 5.35 | 5.33 | -0.04 | -0.74% | 5.32 | 5.36 | 169096 | 9026.96 | 0.20% | 0.00 |
| 2025-04-16 | 5.34 | 5.37 | 0.00 | 0.00% | 5.29 | 5.39 | 257454 | 13737.06 | 0.30% | 0.00 |
| 2025-04-15 | 5.33 | 5.37 | 0.05 | 0.94% | 5.28 | 5.38 | 276454 | 14736.56 | 0.32% | 0.00 |
| 2025-04-14 | 5.35 | 5.32 | -0.01 | -0.19% | 5.32 | 5.37 | 288776 | 15410.93 | 0.33% | 0.00 |
| 2025-04-11 | 5.39 | 5.33 | -0.05 | -0.93% | 5.29 | 5.39 | 331752 | 17685.77 | 0.38% | 0.00 |
| 2025-04-10 | 5.45 | 5.38 | -0.06 | -1.10% | 5.38 | 5.49 | 410964 | 22293.73 | 0.48% | 0.00 |
| 2025-04-09 | 5.35 | 5.44 | 0.06 | 1.12% | 5.24 | 5.48 | 579110 | 31057.99 | 0.67% | 0.00 |
| 2025-04-08 | 5.07 | 5.38 | 0.40 | 8.03% | 5.07 | 5.48 | 867335 | 46318.61 | 1.01% | 5.00 |
| 2025-04-07 | 5.41 | 4.98 | -0.59 | -10.59% | 4.85 | 5.45 | 654125 | 33597.27 | 0.76% | 0.00 |
| 2025-04-03 | 5.52 | 5.57 | 0.04 | 0.72% | 5.50 | 5.62 | 295519 | 16454.00 | 0.34% | 0.00 |
| 2025-04-02 | 5.59 | 5.53 | -0.05 | -0.90% | 5.51 | 5.59 | 264314 | 14652.57 | 0.31% | 0.00 |
| 2025-04-01 | 5.64 | 5.58 | -0.05 | -0.89% | 5.55 | 5.68 | 461656 | 25780.38 | 0.54% | 0.00 |
| 2025-03-31 | 5.76 | 5.63 | -0.13 | -2.26% | 5.61 | 5.82 | 347776 | 19756.19 | 0.40% | 0.00 |
| 2025-03-28 | 5.76 | 5.76 | 0.01 | 0.17% | 5.72 | 5.78 | 245687 | 14145.88 | 0.28% | 0.00 |
| 2025-03-27 | 5.73 | 5.75 | 0.02 | 0.35% | 5.68 | 5.77 | 220445 | 12652.59 | 0.26% | 0.00 |
| 2025-03-26 | 5.71 | 5.73 | -0.01 | -0.17% | 5.70 | 5.76 | 207883 | 11920.35 | 0.24% | 0.00 |
| 2025-03-25 | 5.60 | 5.74 | 0.13 | 2.32% | 5.58 | 5.75 | 341433 | 19474.23 | 0.40% | 484.62 |
| 2025-03-24 | 5.61 | 5.61 | 0.00 | 0.00% | 5.57 | 5.64 | 267297 | 14984.65 | 0.31% | 0.00 |
| 2025-03-21 | 5.66 | 5.61 | -0.06 | -1.06% | 5.61 | 5.74 | 365166 | 20712.29 | 0.42% | 0.00 |
| 2025-03-20 | 5.68 | 5.67 | 0.00 | 0.00% | 5.65 | 5.71 | 225868 | 12823.25 | 0.26% | 0.00 |
| 2025-03-19 | 5.70 | 5.67 | -0.04 | -0.70% | 5.66 | 5.71 | 198461 | 11274.25 | 0.23% | 0.00 |
| 2025-03-18 | 5.73 | 5.71 | 0.00 | 0.00% | 5.69 | 5.73 | 223256 | 12753.98 | 0.26% | 0.00 |
| 2025-03-17 | 5.70 | 5.71 | 0.02 | 0.35% | 5.69 | 5.74 | 235413 | 13445.70 | 0.27% | 0.00 |
| 2025-03-14 | 5.61 | 5.69 | 0.09 | 1.61% | 5.59 | 5.70 | 335450 | 19004.11 | 0.39% | 28.51 |
| 2025-03-13 | 5.70 | 5.60 | -0.10 | -1.75% | 5.57 | 5.71 | 437593 | 24571.21 | 0.51% | 0.00 |
| 2025-03-12 | 5.73 | 5.70 | -0.01 | -0.18% | 5.70 | 5.75 | 230983 | 13208.24 | 0.27% | 0.00 |
| 2025-03-11 | 5.68 | 5.71 | -0.01 | -0.17% | 5.65 | 5.74 | 284805 | 16228.51 | 0.33% | 0.00 |
| 2025-03-10 | 5.73 | 5.72 | -0.01 | -0.17% | 5.68 | 5.76 | 296781 | 16980.66 | 0.34% | 0.00 |
| 2025-03-07 | 5.82 | 5.73 | -0.08 | -1.38% | 5.71 | 5.87 | 555790 | 32202.85 | 0.64% | 0.00 |
| 2025-03-06 | 5.95 | 5.81 | -0.13 | -2.19% | 5.81 | 6.00 | 625936 | 36711.59 | 0.73% | 0.00 |
| 2025-03-05 | 5.97 | 5.94 | 0.01 | 0.17% | 5.89 | 5.98 | 310188 | 18422.34 | 0.36% | 0.00 |
| 2025-03-04 | 5.91 | 5.93 | 0.00 | 0.00% | 5.89 | 6.05 | 378179 | 22566.01 | 0.44% | 0.00 |
| 2025-03-03 | 5.80 | 5.93 | 0.15 | 2.60% | 5.80 | 6.04 | 608021 | 36212.43 | 0.71% | 0.00 |
| 2025-02-28 | 5.79 | 5.78 | 0.00 | 0.00% | 5.77 | 5.88 | 503383 | 29322.19 | 0.58% | 2.00 |
| 2025-02-27 | 5.80 | 5.78 | -0.03 | -0.52% | 5.70 | 5.81 | 333187 | 19167.19 | 0.39% | 0.00 |
| 2025-02-26 | 5.76 | 5.81 | 0.05 | 0.87% | 5.76 | 5.83 | 331555 | 19228.10 | 0.38% | 0.00 |
| 2025-02-25 | 5.81 | 5.76 | -0.07 | -1.20% | 5.74 | 5.84 | 315712 | 18284.75 | 0.37% | 0.00 |
| 2025-02-24 | 5.71 | 5.83 | 0.14 | 2.46% | 5.70 | 5.86 | 496151 | 28850.01 | 0.58% | 0.00 |
| 2025-02-21 | 5.64 | 5.69 | 0.06 | 1.07% | 5.56 | 5.72 | 412266 | 23300.57 | 0.48% | 0.00 |
| 2025-02-20 | 5.70 | 5.63 | -0.08 | -1.40% | 5.60 | 5.72 | 284360 | 16008.70 | 0.33% | 0.00 |
| 2025-02-19 | 5.61 | 5.71 | 0.08 | 1.42% | 5.61 | 5.74 | 279399 | 15926.96 | 0.32% | 0.00 |
| 2025-02-18 | 5.69 | 5.63 | -0.06 | -1.05% | 5.61 | 5.75 | 291578 | 16588.67 | 0.34% | 0.00 |
| 2025-02-17 | 5.70 | 5.69 | 0.00 | 0.00% | 5.65 | 5.73 | 242894 | 13831.18 | 0.28% | 0.00 |
| 2025-02-14 | 5.71 | 5.69 | 0.00 | 0.00% | 5.65 | 5.72 | 229939 | 13078.94 | 0.27% | 0.00 |
| 2025-02-13 | 5.75 | 5.69 | -0.06 | -1.04% | 5.69 | 5.79 | 220219 | 12605.96 | 0.26% | 5.00 |
| 2025-02-12 | 5.78 | 5.75 | -0.01 | -0.17% | 5.71 | 5.80 | 226074 | 13005.42 | 0.26% | 0.00 |
| 2025-02-11 | 5.85 | 5.76 | -0.07 | -1.20% | 5.75 | 5.86 | 233177 | 13485.53 | 0.27% | 0.00 |
| 2025-02-10 | 5.81 | 5.83 | 0.03 | 0.52% | 5.80 | 5.87 | 275382 | 16083.99 | 0.32% | 0.00 |
| 2025-02-07 | 5.77 | 5.80 | 0.04 | 0.69% | 5.74 | 5.88 | 319491 | 18576.50 | 0.37% | 0.00 |
| 2025-02-06 | 5.69 | 5.76 | 0.06 | 1.05% | 5.64 | 5.78 | 300244 | 17164.28 | 0.35% | 0.00 |
| 2025-02-05 | 5.84 | 5.70 | -0.11 | -1.89% | 5.67 | 5.84 | 317425 | 18120.80 | 0.37% | 0.00 |
| 2025-01-27 | 5.88 | 5.81 | -0.03 | -0.51% | 5.81 | 5.92 | 198488 | 11638.45 | 0.23% | 50.00 |
| 2025-01-24 | 5.75 | 5.84 | 0.08 | 1.39% | 5.73 | 5.98 | 280264 | 16370.01 | 0.33% | 0.00 |
| 2025-01-23 | 5.74 | 5.76 | 0.07 | 1.23% | 5.73 | 5.87 | 258835 | 15048.60 | 0.30% | 0.00 |
| 2025-01-22 | 5.74 | 5.69 | -0.01 | -0.18% | 5.63 | 5.74 | 171837 | 9758.91 | 0.20% | 0.00 |
| 2025-01-21 | 5.82 | 5.70 | -0.06 | -1.04% | 5.70 | 5.83 | 171436 | 9840.66 | 0.20% | 0.00 |
| 2025-01-20 | 5.81 | 5.76 | -0.02 | -0.35% | 5.75 | 5.87 | 217440 | 12587.14 | 0.25% | 0.00 |
| 2025-01-17 | 5.76 | 5.78 | 0.02 | 0.35% | 5.71 | 5.85 | 234582 | 13614.67 | 0.27% | 0.00 |
| 2025-01-16 | 5.75 | 5.76 | 0.03 | 0.52% | 5.72 | 5.85 | 231796 | 13386.91 | 0.27% | 0.00 |
| 2025-01-15 | 5.78 | 5.73 | -0.04 | -0.69% | 5.72 | 5.81 | 220424 | 12694.62 | 0.26% | 0.00 |
| 2025-01-14 | 5.66 | 5.77 | 0.08 | 1.41% | 5.65 | 5.80 | 248011 | 14244.52 | 0.29% | 0.00 |
| 2025-01-13 | 5.59 | 5.69 | 0.09 | 1.61% | 5.52 | 5.69 | 267703 | 15064.71 | 0.31% | 0.00 |
| 2025-01-10 | 5.71 | 5.60 | -0.08 | -1.41% | 5.60 | 5.72 | 225641 | 12739.81 | 0.26% | 0.00 |
| 2025-01-09 | 5.77 | 5.68 | -0.09 | -1.56% | 5.68 | 5.78 | 207909 | 11859.68 | 0.24% | 0.00 |
| 2025-01-08 | 5.75 | 5.77 | 0.02 | 0.35% | 5.64 | 5.80 | 287772 | 16503.45 | 0.33% | 0.00 |
| 2025-01-07 | 5.85 | 5.75 | -0.08 | -1.37% | 5.71 | 5.85 | 288298 | 16603.99 | 0.33% | 0.00 |
| 2025-01-06 | 5.95 | 5.83 | -0.11 | -1.85% | 5.76 | 5.95 | 292860 | 17056.91 | 0.34% | 0.00 |
| 2025-01-03 | 6.05 | 5.94 | -0.08 | -1.33% | 5.91 | 6.08 | 296588 | 17788.92 | 0.34% | 0.00 |
| 2025-01-02 | 6.28 | 6.02 | -0.24 | -3.83% | 5.98 | 6.32 | 430140 | 26477.98 | 0.50% | 0.00 |
| 2024-12-31 | 6.27 | 6.26 | 0.00 | 0.00% | 6.24 | 6.38 | 470407 | 29693.10 | 0.55% | 0.00 |
| 2024-12-30 | 6.21 | 6.26 | 0.05 | 0.81% | 6.18 | 6.32 | 320806 | 20114.05 | 0.37% | 0.00 |
| 2024-12-27 | 6.16 | 6.21 | 0.09 | 1.47% | 6.06 | 6.24 | 491243 | 30260.33 | 0.57% | 0.00 |
| 2024-12-26 | 6.22 | 6.12 | -0.08 | -1.29% | 6.04 | 6.30 | 472854 | 29163.68 | 0.55% | 0.00 |
| 2024-12-25 | 6.42 | 6.20 | -0.20 | -3.13% | 6.18 | 6.43 | 424244 | 26588.77 | 0.49% | 0.00 |
| 2024-12-24 | 6.30 | 6.40 | 0.10 | 1.59% | 6.29 | 6.41 | 310098 | 19806.52 | 0.36% | 0.00 |
| 2024-12-23 | 6.26 | 6.30 | 0.03 | 0.48% | 6.25 | 6.36 | 333990 | 21093.28 | 0.39% | 0.00 |
| 2024-12-20 | 6.49 | 6.27 | -0.17 | -2.64% | 6.25 | 6.49 | 438145 | 27691.61 | 0.51% | 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。
