| 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 | 58.16 | 58.30 | -0.13 | -0.22% | 57.07 | 58.41 | 90245 | 52112.93 | 0.78% | 0.00 |
| 2026-02-03 | 58.18 | 58.43 | 0.29 | 0.50% | 57.93 | 58.95 | 77639 | 45290.62 | 0.67% | 0.00 |
| 2026-02-02 | 57.75 | 58.14 | 0.01 | 0.02% | 57.60 | 58.99 | 98142 | 57388.22 | 0.85% | 0.00 |
| 2026-01-30 | 59.59 | 58.13 | -2.38 | -3.93% | 57.70 | 59.78 | 164077 | 95874.60 | 1.43% | 12.30 |
| 2026-01-29 | 60.55 | 60.51 | -0.25 | -0.41% | 59.07 | 61.19 | 110855 | 67022.18 | 0.96% | 2.00 |
| 2026-01-28 | 61.82 | 60.76 | -1.29 | -2.08% | 60.60 | 62.26 | 124555 | 76277.09 | 1.08% | 0.00 |
| 2026-01-27 | 61.73 | 62.05 | 0.32 | 0.52% | 60.06 | 62.47 | 137996 | 84651.09 | 1.20% | 7.42 |
| 2026-01-26 | 63.75 | 61.73 | -2.02 | -3.17% | 61.58 | 63.75 | 159396 | 98892.52 | 1.38% | 0.00 |
| 2026-01-23 | 62.17 | 63.75 | 1.58 | 2.54% | 62.10 | 64.55 | 176848 | 112338.71 | 1.54% | 9.75 |
| 2026-01-22 | 61.97 | 62.17 | 0.47 | 0.76% | 61.65 | 63.16 | 119673 | 74563.94 | 1.04% | 0.00 |
| 2026-01-21 | 62.10 | 61.70 | -0.43 | -0.69% | 61.54 | 62.49 | 133889 | 83063.26 | 1.16% | 0.00 |
| 2026-01-20 | 64.76 | 62.13 | -2.86 | -4.40% | 62.08 | 65.02 | 183568 | 115655.58 | 1.59% | 0.00 |
| 2026-01-19 | 66.02 | 64.99 | -1.21 | -1.83% | 64.44 | 66.02 | 141560 | 92036.09 | 1.23% | 0.00 |
| 2026-01-16 | 66.80 | 66.20 | -0.70 | -1.05% | 65.78 | 67.65 | 175629 | 116518.49 | 1.53% | 0.00 |
| 2026-01-15 | 68.55 | 66.90 | -1.65 | -2.41% | 66.43 | 69.19 | 174170 | 117441.66 | 1.51% | 0.00 |
| 2026-01-14 | 68.06 | 68.55 | 0.70 | 1.03% | 68.06 | 70.95 | 201083 | 139717.39 | 1.75% | 0.00 |
| 2026-01-13 | 71.51 | 67.85 | -3.62 | -5.07% | 67.81 | 71.79 | 181078 | 125705.10 | 1.57% | 0.00 |
| 2026-01-12 | 68.05 | 71.47 | 3.27 | 4.79% | 67.85 | 72.00 | 211354 | 148788.39 | 1.84% | 30.27 |
| 2026-01-09 | 66.79 | 68.20 | 1.19 | 1.78% | 66.60 | 68.42 | 143197 | 97159.20 | 1.24% | 20.00 |
| 2026-01-08 | 66.87 | 67.01 | 0.14 | 0.21% | 65.30 | 68.10 | 147002 | 97827.13 | 1.28% | 0.00 |
| 2026-01-07 | 68.78 | 66.87 | -2.16 | -3.13% | 66.50 | 68.80 | 163035 | 109663.58 | 1.42% | 0.00 |
| 2026-01-06 | 67.45 | 69.03 | 1.39 | 2.05% | 67.40 | 69.12 | 121773 | 83432.50 | 1.06% | 4.36 |
| 2026-01-05 | 66.16 | 67.64 | 1.48 | 2.24% | 66.16 | 67.87 | 106043 | 71404.27 | 0.92% | 0.00 |
| 2025-12-31 | 68.01 | 66.16 | -1.46 | -2.16% | 66.15 | 68.30 | 88537 | 59234.47 | 0.77% | 0.00 |
| 2025-12-30 | 67.09 | 67.62 | 0.37 | 0.55% | 66.50 | 67.97 | 71710 | 48428.90 | 0.62% | 2.00 |
| 2025-12-29 | 66.80 | 67.25 | 0.14 | 0.21% | 66.41 | 68.04 | 102663 | 69060.01 | 0.89% | 0.00 |
| 2025-12-26 | 67.50 | 67.11 | -0.52 | -0.77% | 66.73 | 67.58 | 84269 | 56540.09 | 0.73% | 4.66 |
| 2025-12-25 | 68.86 | 67.63 | -1.47 | -2.13% | 67.60 | 68.95 | 117471 | 79742.23 | 1.02% | 0.00 |
| 2025-12-24 | 68.34 | 69.10 | 0.83 | 1.22% | 67.50 | 69.23 | 87974 | 60328.70 | 0.76% | 0.00 |
| 2025-12-23 | 70.08 | 68.27 | -2.43 | -3.44% | 67.89 | 70.49 | 123160 | 84766.08 | 1.07% | 0.00 |
| 2025-12-22 | 71.00 | 70.70 | -0.69 | -0.97% | 69.80 | 71.62 | 101983 | 72086.30 | 0.89% | 0.00 |
| 2025-12-19 | 69.45 | 71.39 | 1.98 | 2.85% | 68.90 | 72.50 | 146489 | 104174.22 | 1.27% | 0.00 |
| 2025-12-18 | 69.00 | 69.41 | -0.05 | -0.07% | 68.63 | 70.75 | 98541 | 68487.34 | 0.86% | 0.00 |
| 2025-12-17 | 68.20 | 69.46 | 1.14 | 1.67% | 67.70 | 69.88 | 108191 | 74508.71 | 0.94% | 8.00 |
| 2025-12-16 | 68.99 | 68.32 | -0.83 | -1.20% | 68.01 | 69.90 | 101111 | 69783.55 | 0.88% | 3.00 |
| 2025-12-15 | 68.70 | 69.15 | 0.14 | 0.20% | 67.22 | 70.30 | 147004 | 101648.59 | 1.28% | 3.00 |
| 2025-12-12 | 65.00 | 69.01 | 3.65 | 5.58% | 64.54 | 69.50 | 273110 | 184581.88 | 2.37% | 9.25 |
| 2025-12-11 | 66.79 | 65.36 | -1.61 | -2.40% | 65.36 | 66.88 | 129340 | 85370.94 | 1.12% | 5.54 |
| 2025-12-10 | 66.01 | 66.97 | 0.27 | 0.40% | 65.28 | 67.23 | 120792 | 80196.95 | 1.05% | 0.00 |
| 2025-12-09 | 68.43 | 66.70 | -1.66 | -2.43% | 66.28 | 68.43 | 135746 | 91152.87 | 1.18% | 0.00 |
| 2025-12-08 | 67.47 | 68.36 | 0.95 | 1.41% | 67.08 | 69.61 | 208667 | 142815.14 | 1.81% | 2.00 |
| 2025-12-05 | 68.37 | 67.41 | -1.29 | -1.88% | 66.87 | 68.70 | 154630 | 104268.22 | 1.34% | 0.00 |
| 2025-12-04 | 69.12 | 68.70 | -1.12 | -1.60% | 67.35 | 69.80 | 206931 | 141289.36 | 1.80% | 0.00 |
| 2025-12-03 | 73.50 | 69.82 | -6.26 | -8.23% | 69.51 | 74.00 | 368337 | 262568.25 | 3.20% | 11.00 |
| 2025-12-02 | 72.03 | 76.08 | 5.94 | 8.47% | 70.99 | 76.20 | 534116 | 393961.25 | 4.64% | 3.00 |
| 2025-12-01 | 64.21 | 70.14 | 6.03 | 9.41% | 64.21 | 72.28 | 419829 | 289708.53 | 3.65% | 2.00 |
| 2025-11-28 | 63.55 | 64.11 | 0.51 | 0.80% | 63.03 | 64.39 | 80742 | 51469.35 | 0.70% | 10.00 |
| 2025-11-27 | 64.70 | 63.60 | -1.47 | -2.26% | 63.38 | 65.35 | 135266 | 86506.62 | 1.18% | 6.97 |
| 2025-11-26 | 65.75 | 65.07 | -0.73 | -1.11% | 64.66 | 66.49 | 132717 | 86857.41 | 1.15% | 0.00 |
| 2025-11-25 | 64.46 | 65.80 | 1.41 | 2.19% | 64.00 | 66.79 | 140272 | 92097.84 | 1.22% | 0.00 |
| 2025-11-24 | 66.37 | 64.39 | -0.80 | -1.23% | 63.93 | 66.46 | 145370 | 93931.10 | 1.26% | 0.00 |
| 2025-11-21 | 60.61 | 65.19 | 3.84 | 6.26% | 60.60 | 66.94 | 318002 | 205264.28 | 2.76% | 2.00 |
| 2025-11-20 | 62.23 | 61.35 | -0.71 | -1.14% | 61.28 | 62.85 | 78944 | 48722.29 | 0.69% | 10.00 |
| 2025-11-19 | 62.64 | 62.06 | -0.18 | -0.29% | 61.44 | 63.00 | 98662 | 61422.64 | 0.86% | 0.00 |
| 2025-11-18 | 64.15 | 62.24 | -2.25 | -3.49% | 62.22 | 64.52 | 135370 | 85532.66 | 1.18% | 6.08 |
| 2025-11-17 | 64.49 | 64.49 | -0.37 | -0.57% | 63.69 | 64.83 | 83724 | 53727.39 | 0.73% | 3.00 |
| 2025-11-14 | 64.82 | 64.86 | -0.13 | -0.20% | 64.82 | 66.20 | 106886 | 70167.59 | 0.93% | 10.00 |
| 2025-11-13 | 65.79 | 64.99 | -0.86 | -1.31% | 64.51 | 65.96 | 144636 | 93967.53 | 1.26% | 24.20 |
| 2025-11-12 | 67.28 | 65.85 | -1.54 | -2.29% | 65.77 | 67.29 | 99069 | 65775.09 | 0.86% | 10.00 |
| 2025-11-11 | 67.65 | 67.39 | 0.13 | 0.19% | 66.61 | 67.65 | 86806 | 58262.12 | 0.75% | 0.00 |
| 2025-11-10 | 67.50 | 67.26 | -0.32 | -0.47% | 65.33 | 67.50 | 170512 | 113132.09 | 1.48% | 0.00 |
| 2025-11-07 | 70.30 | 67.58 | -3.10 | -4.39% | 66.88 | 70.30 | 212532 | 145092.19 | 1.85% | 4.01 |
| 2025-11-06 | 70.13 | 70.68 | 0.55 | 0.78% | 68.92 | 71.00 | 154041 | 107559.40 | 1.34% | 0.00 |
| 2025-11-05 | 73.00 | 70.13 | -3.44 | -4.68% | 70.01 | 73.11 | 178610 | 126995.59 | 1.57% | 23.14 |
| 2025-11-04 | 75.23 | 73.57 | -2.31 | -3.04% | 73.47 | 76.13 | 87730 | 65540.30 | 0.77% | 0.00 |
| 2025-11-03 | 76.21 | 75.88 | -0.42 | -0.55% | 74.50 | 76.21 | 97218 | 73079.52 | 0.85% | 2.00 |
| 2025-10-31 | 75.00 | 76.30 | 1.20 | 1.60% | 75.00 | 77.00 | 87265 | 66528.70 | 0.77% | 2.00 |
| 2025-10-30 | 77.30 | 75.10 | -2.68 | -3.45% | 75.00 | 77.76 | 115040 | 87332.38 | 1.01% | 0.00 |
| 2025-10-29 | 75.78 | 77.78 | 2.00 | 2.64% | 75.71 | 78.07 | 148837 | 115340.55 | 1.31% | 2.00 |
| 2025-10-28 | 74.98 | 75.78 | 0.82 | 1.09% | 74.98 | 76.38 | 79870 | 60522.14 | 0.70% | 20.00 |
| 2025-10-27 | 78.00 | 74.96 | -1.69 | -2.20% | 74.33 | 78.01 | 152465 | 115295.59 | 1.34% | 3.00 |
| 2025-10-24 | 77.45 | 76.65 | -0.85 | -1.10% | 76.31 | 77.62 | 121941 | 93508.51 | 1.07% | 32.86 |
| 2025-10-23 | 75.16 | 77.50 | 2.34 | 3.11% | 73.84 | 77.58 | 101156 | 76543.98 | 0.89% | 10.00 |
| 2025-10-22 | 76.20 | 75.16 | -1.31 | -1.71% | 74.88 | 76.38 | 75747 | 57179.66 | 0.66% | 0.00 |
| 2025-10-21 | 75.70 | 76.47 | 0.94 | 1.24% | 75.26 | 77.48 | 93085 | 71325.43 | 0.82% | 34.99 |
| 2025-10-20 | 77.70 | 75.53 | -1.08 | -1.41% | 74.69 | 77.86 | 122600 | 93023.34 | 1.08% | 0.00 |
| 2025-10-17 | 80.59 | 76.61 | -4.04 | -5.01% | 76.53 | 80.88 | 130235 | 101690.68 | 1.14% | 0.00 |
| 2025-10-16 | 82.60 | 80.65 | -2.48 | -2.98% | 78.88 | 82.60 | 142289 | 115000.66 | 1.25% | 0.00 |
| 2025-10-15 | 82.29 | 83.13 | 1.26 | 1.54% | 81.41 | 83.30 | 92930 | 76620.46 | 0.81% | 20.00 |
| 2025-10-14 | 85.35 | 81.87 | -3.13 | -3.68% | 81.41 | 86.33 | 144751 | 121292.16 | 1.27% | 0.00 |
传音控股(688036)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。
