| 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 | 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 |
| 2025-11-21 | 5.32 | 5.24 | -0.08 | -1.50% | 5.23 | 5.32 | 365686 | 19248.15 | 0.42% | 21.00 |
| 2025-11-20 | 5.32 | 5.32 | 0.02 | 0.38% | 5.30 | 5.36 | 239956 | 12783.82 | 0.28% | 0.00 |
| 2025-11-19 | 5.31 | 5.30 | 0.00 | 0.00% | 5.29 | 5.32 | 192847 | 10228.31 | 0.22% | 0.00 |
| 2025-11-18 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.34 | 249314 | 13236.24 | 0.29% | 0.00 |
| 2025-11-17 | 5.45 | 5.33 | -0.12 | -2.20% | 5.31 | 5.46 | 444129 | 23776.53 | 0.52% | 0.00 |
| 2025-11-14 | 5.46 | 5.45 | -0.01 | -0.18% | 5.45 | 5.51 | 254772 | 13964.99 | 0.30% | 0.00 |
| 2025-11-13 | 5.47 | 5.46 | 0.01 | 0.18% | 5.43 | 5.48 | 226774 | 12376.84 | 0.26% | 0.00 |
| 2025-11-12 | 5.50 | 5.45 | -0.03 | -0.55% | 5.43 | 5.53 | 272731 | 14939.33 | 0.32% | 0.00 |
| 2025-11-11 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.51 | 299861 | 16447.02 | 0.35% | 30.00 |
| 2025-11-10 | 5.40 | 5.50 | 0.12 | 2.23% | 5.37 | 5.50 | 390025 | 21233.69 | 0.45% | 74.80 |
| 2025-11-07 | 5.35 | 5.38 | 0.03 | 0.56% | 5.33 | 5.40 | 243119 | 13057.95 | 0.28% | 0.00 |
| 2025-11-06 | 5.33 | 5.35 | 0.03 | 0.56% | 5.31 | 5.40 | 319059 | 17118.00 | 0.37% | 0.00 |
| 2025-11-05 | 5.29 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 212360 | 11276.98 | 0.25% | 0.00 |
| 2025-11-04 | 5.33 | 5.31 | -0.01 | -0.19% | 5.29 | 5.35 | 233592 | 12412.86 | 0.27% | 0.00 |
| 2025-11-03 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.33 | 280572 | 14879.93 | 0.33% | 0.00 |
| 2025-10-31 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.41 | 535696 | 28591.19 | 0.62% | 0.00 |
| 2025-10-30 | 5.42 | 5.39 | -0.03 | -0.55% | 5.39 | 5.46 | 306008 | 16597.65 | 0.35% | 0.00 |
| 2025-10-29 | 5.44 | 5.42 | -0.04 | -0.73% | 5.37 | 5.45 | 281768 | 15242.38 | 0.33% | 0.00 |
| 2025-10-28 | 5.47 | 5.46 | -0.03 | -0.55% | 5.44 | 5.51 | 326371 | 17853.15 | 0.38% | 0.00 |
| 2025-10-27 | 5.40 | 5.49 | 0.11 | 2.04% | 5.39 | 5.52 | 476703 | 26075.02 | 0.55% | 0.00 |
| 2025-10-24 | 5.40 | 5.38 | 0.00 | 0.00% | 5.36 | 5.42 | 217815 | 11733.95 | 0.25% | 0.00 |
| 2025-10-23 | 5.39 | 5.38 | -0.01 | -0.19% | 5.33 | 5.39 | 223623 | 11979.64 | 0.26% | 10.00 |
| 2025-10-22 | 5.42 | 5.39 | -0.03 | -0.55% | 5.38 | 5.45 | 268248 | 14506.52 | 0.31% | 0.00 |
| 2025-10-21 | 5.32 | 5.42 | 0.13 | 2.46% | 5.29 | 5.43 | 455246 | 24480.77 | 0.53% | 0.00 |
| 2025-10-20 | 5.31 | 5.29 | 0.00 | 0.00% | 5.27 | 5.34 | 334429 | 17690.52 | 0.39% | 0.00 |
| 2025-10-17 | 5.42 | 5.29 | -0.13 | -2.40% | 5.27 | 5.45 | 375606 | 20063.82 | 0.44% | 0.00 |
| 2025-10-16 | 5.45 | 5.42 | -0.04 | -0.73% | 5.41 | 5.46 | 298968 | 16232.32 | 0.35% | 0.00 |
| 2025-10-15 | 5.49 | 5.46 | -0.01 | -0.18% | 5.39 | 5.51 | 386303 | 21030.15 | 0.45% | 0.00 |
| 2025-10-14 | 5.48 | 5.47 | 0.01 | 0.18% | 5.44 | 5.55 | 476817 | 26234.67 | 0.55% | 2.00 |
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。
