| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 12.45 | 12.59 | 0.31 | 2.52% | 12.35 | 12.62 | 113002 | 14113.70 | 2.05% | 0.00 |
| 2025-10-24 | 12.18 | 12.28 | 0.16 | 1.32% | 12.15 | 12.32 | 82655 | 10125.56 | 1.50% | 0.00 |
| 2025-10-23 | 12.12 | 12.12 | 0.00 | 0.00% | 11.87 | 12.15 | 63257 | 7584.36 | 1.15% | 0.00 |
| 2025-10-22 | 12.06 | 12.12 | 0.00 | 0.00% | 11.99 | 12.24 | 65837 | 7976.40 | 1.20% | 0.00 |
| 2025-10-21 | 12.03 | 12.12 | 0.14 | 1.17% | 11.94 | 12.18 | 60064 | 7255.62 | 1.09% | 0.00 |
| 2025-10-20 | 11.98 | 11.98 | 0.14 | 1.18% | 11.91 | 12.16 | 61052 | 7342.81 | 1.11% | 0.00 |
| 2025-10-17 | 12.32 | 11.84 | -0.49 | -3.97% | 11.82 | 12.34 | 112362 | 13509.06 | 2.04% | 17.00 |
| 2025-10-16 | 12.46 | 12.33 | -0.13 | -1.04% | 12.27 | 12.55 | 76784 | 9515.29 | 1.39% | 0.00 |
| 2025-10-15 | 12.30 | 12.46 | 0.22 | 1.80% | 12.15 | 12.47 | 91750 | 11307.03 | 1.67% | 12.00 |
| 2025-10-14 | 12.92 | 12.24 | -0.56 | -4.38% | 12.21 | 12.95 | 182745 | 22878.34 | 3.32% | 0.00 |
| 2025-10-13 | 12.81 | 12.80 | -0.41 | -3.10% | 12.59 | 12.89 | 161694 | 20578.71 | 2.94% | 10.00 |
| 2025-10-10 | 13.41 | 13.21 | -0.18 | -1.34% | 13.20 | 13.54 | 102992 | 13734.79 | 1.87% | 12.00 |
| 2025-10-09 | 13.51 | 13.39 | -0.02 | -0.15% | 13.25 | 13.57 | 119156 | 15969.82 | 2.16% | 0.00 |
| 2025-09-30 | 13.43 | 13.41 | 0.12 | 0.90% | 13.33 | 13.83 | 132103 | 17933.10 | 2.40% | 39.41 |
| 2025-09-29 | 13.06 | 13.29 | 0.26 | 2.00% | 12.93 | 13.36 | 98970 | 13060.43 | 1.80% | 0.00 |
| 2025-09-26 | 13.31 | 13.03 | -0.47 | -3.48% | 13.01 | 13.52 | 109078 | 14390.29 | 1.98% | 0.00 |
| 2025-09-25 | 13.62 | 13.50 | -0.19 | -1.39% | 13.46 | 13.86 | 112572 | 15349.28 | 2.05% | 7.00 |
| 2025-09-24 | 13.26 | 13.69 | 0.39 | 2.93% | 13.14 | 13.70 | 129029 | 17353.91 | 2.34% | 0.00 |
| 2025-09-23 | 13.54 | 13.30 | -0.29 | -2.13% | 12.93 | 13.67 | 166974 | 22024.89 | 3.03% | 0.00 |
| 2025-09-22 | 13.49 | 13.59 | 0.11 | 0.82% | 13.41 | 13.73 | 102372 | 13877.30 | 1.86% | 2.99 |
| 2025-09-19 | 13.87 | 13.48 | -0.46 | -3.30% | 13.42 | 13.89 | 211985 | 28895.40 | 3.85% | 23.00 |
| 2025-09-18 | 14.26 | 13.94 | -0.30 | -2.11% | 13.76 | 14.55 | 324676 | 46193.78 | 5.90% | 0.00 |
| 2025-09-17 | 14.02 | 14.24 | 0.19 | 1.35% | 13.93 | 14.41 | 236336 | 33656.70 | 4.29% | 0.00 |
| 2025-09-16 | 13.77 | 14.05 | 0.34 | 2.48% | 13.62 | 14.12 | 213712 | 29760.17 | 3.88% | 0.00 |
| 2025-09-15 | 13.82 | 13.71 | -0.15 | -1.08% | 13.70 | 14.09 | 140099 | 19396.83 | 2.55% | 7.00 |
| 2025-09-12 | 14.13 | 13.86 | -0.11 | -0.79% | 13.79 | 14.33 | 213461 | 29972.47 | 3.88% | 0.20 |
| 2025-09-11 | 13.77 | 13.97 | 0.09 | 0.65% | 13.45 | 14.03 | 176453 | 24307.09 | 3.21% | 11.00 |
| 2025-09-10 | 13.90 | 13.88 | -0.10 | -0.72% | 13.78 | 14.20 | 138487 | 19304.86 | 2.52% | 0.00 |
| 2025-09-09 | 14.10 | 13.98 | -0.10 | -0.71% | 13.88 | 14.28 | 173509 | 24420.19 | 3.15% | 0.00 |
| 2025-09-08 | 13.68 | 14.08 | 0.62 | 4.61% | 13.56 | 14.17 | 231270 | 32277.06 | 4.20% | 8.28 |
| 2025-09-05 | 12.93 | 13.46 | 0.52 | 4.02% | 12.90 | 13.51 | 156196 | 20776.63 | 2.84% | 32.00 |
| 2025-09-04 | 13.26 | 12.94 | -0.31 | -2.34% | 12.70 | 13.45 | 163023 | 21381.50 | 2.96% | 15.00 |
| 2025-09-03 | 13.77 | 13.25 | -0.45 | -3.28% | 13.20 | 13.77 | 158555 | 21382.53 | 2.88% | 0.00 |
| 2025-09-02 | 14.25 | 13.70 | -0.50 | -3.52% | 13.32 | 14.25 | 255268 | 34850.59 | 4.64% | 4.00 |
| 2025-09-01 | 13.95 | 14.20 | 0.42 | 3.05% | 13.95 | 14.49 | 216489 | 30815.23 | 3.93% | 0.00 |
| 2025-08-29 | 13.92 | 13.78 | -0.11 | -0.79% | 13.64 | 14.06 | 159555 | 22068.42 | 2.90% | 0.00 |
| 2025-08-28 | 13.68 | 13.89 | 0.20 | 1.46% | 13.46 | 13.92 | 209186 | 28649.34 | 3.80% | 10.00 |
| 2025-08-27 | 13.98 | 13.69 | -0.30 | -2.14% | 13.68 | 14.35 | 218522 | 30702.42 | 3.97% | 7.00 |
| 2025-08-26 | 14.33 | 13.99 | -0.39 | -2.71% | 13.92 | 14.33 | 204678 | 28824.44 | 3.72% | 0.00 |
| 2025-08-25 | 14.29 | 14.38 | 0.09 | 0.63% | 14.11 | 14.64 | 250271 | 35917.20 | 4.55% | 6.00 |
| 2025-08-22 | 14.27 | 14.29 | 0.03 | 0.21% | 14.14 | 14.40 | 192504 | 27445.79 | 3.50% | 13.80 |
| 2025-08-21 | 14.72 | 14.26 | -0.20 | -1.38% | 14.15 | 14.90 | 260619 | 37734.51 | 4.73% | 0.00 |
| 2025-08-20 | 14.52 | 14.46 | -0.05 | -0.34% | 14.15 | 14.82 | 276916 | 40004.40 | 5.03% | 11.00 |
| 2025-08-19 | 14.82 | 14.51 | -0.26 | -1.76% | 14.26 | 14.98 | 376901 | 54817.88 | 6.85% | 0.00 |
| 2025-08-18 | 15.20 | 14.77 | 0.12 | 0.82% | 14.48 | 15.36 | 549054 | 81450.72 | 9.97% | 6.00 |
| 2025-08-15 | 13.16 | 14.65 | 1.51 | 11.49% | 13.16 | 14.75 | 574359 | 81997.43 | 10.43% | 0.00 |
| 2025-08-14 | 13.50 | 13.14 | -0.31 | -2.30% | 12.99 | 13.53 | 253878 | 33623.29 | 4.61% | 0.00 |
| 2025-08-13 | 13.13 | 13.45 | 0.35 | 2.67% | 13.07 | 13.60 | 301846 | 40431.95 | 5.48% | 5.00 |
| 2025-08-12 | 13.38 | 13.10 | -0.32 | -2.38% | 13.02 | 13.45 | 198895 | 26151.00 | 3.61% | 100.00 |
| 2025-08-11 | 12.79 | 13.42 | 0.76 | 6.00% | 12.73 | 13.60 | 341183 | 45167.97 | 6.20% | 8.86 |
| 2025-08-08 | 12.78 | 12.66 | -0.19 | -1.48% | 12.63 | 12.94 | 168773 | 21488.33 | 3.07% | 2.00 |
| 2025-08-07 | 13.18 | 12.85 | -0.02 | -0.16% | 12.78 | 13.29 | 307971 | 39940.38 | 5.60% | 0.00 |
| 2025-08-06 | 12.53 | 12.87 | 0.37 | 2.96% | 12.37 | 13.01 | 296964 | 37919.71 | 5.40% | 0.00 |
| 2025-08-05 | 12.16 | 12.50 | 0.43 | 3.56% | 12.11 | 12.56 | 282399 | 34977.76 | 5.13% | 0.00 |
| 2025-08-04 | 11.68 | 12.07 | 0.32 | 2.72% | 11.65 | 12.07 | 126196 | 15050.60 | 2.29% | 0.00 |
| 2025-08-01 | 11.92 | 11.75 | -0.19 | -1.59% | 11.74 | 12.05 | 118192 | 14021.03 | 2.15% | 0.00 |
| 2025-07-31 | 11.91 | 11.94 | -0.05 | -0.42% | 11.82 | 12.21 | 153386 | 18451.68 | 2.79% | 0.00 |
| 2025-07-30 | 12.26 | 11.99 | -0.18 | -1.48% | 11.83 | 12.27 | 157086 | 18897.39 | 2.85% | 0.00 |
| 2025-07-29 | 12.07 | 12.17 | 0.06 | 0.50% | 12.05 | 12.47 | 165171 | 20175.74 | 3.00% | 0.00 |
| 2025-07-28 | 11.99 | 12.11 | 0.24 | 2.02% | 11.91 | 12.18 | 156178 | 18857.91 | 2.84% | 0.00 |
| 2025-07-25 | 11.83 | 11.87 | 0.15 | 1.28% | 11.78 | 11.98 | 123063 | 14585.79 | 2.43% | 0.00 |
| 2025-07-24 | 11.70 | 11.72 | -0.01 | -0.09% | 11.70 | 11.86 | 125989 | 14807.15 | 2.49% | 0.00 |
| 2025-07-23 | 11.75 | 11.73 | 0.04 | 0.34% | 11.58 | 11.95 | 160922 | 18952.44 | 3.17% | 0.00 |
| 2025-07-22 | 11.72 | 11.69 | -0.03 | -0.26% | 11.61 | 11.88 | 144357 | 16937.29 | 2.85% | 0.00 |
| 2025-07-21 | 11.46 | 11.72 | 0.30 | 2.63% | 11.36 | 11.75 | 185485 | 21495.16 | 3.66% | 0.00 |
| 2025-07-18 | 11.77 | 11.42 | -0.22 | -1.89% | 11.42 | 11.77 | 163322 | 18826.12 | 3.22% | 0.00 |
| 2025-07-17 | 11.40 | 11.64 | 0.26 | 2.28% | 11.32 | 11.83 | 216429 | 25161.24 | 4.27% | 25.00 |
| 2025-07-16 | 11.27 | 11.38 | 0.17 | 1.52% | 11.20 | 11.46 | 138948 | 15772.48 | 2.74% | 40.00 |
| 2025-07-15 | 11.31 | 11.21 | -0.10 | -0.88% | 11.09 | 11.46 | 145908 | 16383.53 | 2.88% | 0.00 |
| 2025-07-14 | 11.12 | 11.31 | 0.22 | 1.98% | 11.11 | 11.39 | 140487 | 15848.77 | 2.77% | 0.00 |
| 2025-07-11 | 11.01 | 11.09 | 0.08 | 0.73% | 10.93 | 11.17 | 109826 | 12181.96 | 2.17% | 0.00 |
| 2025-07-10 | 11.24 | 11.01 | -0.25 | -2.22% | 10.99 | 11.30 | 146173 | 16208.02 | 2.88% | 0.00 |
| 2025-07-09 | 11.44 | 11.26 | -0.10 | -0.88% | 11.20 | 11.63 | 150421 | 17239.81 | 3.15% | 0.00 |
| 2025-07-08 | 11.15 | 11.36 | 0.16 | 1.43% | 11.10 | 11.41 | 101560 | 11491.42 | 2.12% | 0.00 |
| 2025-07-07 | 11.35 | 11.20 | -0.36 | -3.11% | 11.15 | 11.38 | 135810 | 15263.33 | 2.84% | 0.00 |
| 2025-07-04 | 11.79 | 11.56 | -0.34 | -2.86% | 11.53 | 11.81 | 116886 | 13614.91 | 2.44% | 0.00 |
| 2025-07-03 | 11.88 | 11.90 | -0.07 | -0.58% | 11.84 | 12.00 | 95848 | 11421.89 | 2.00% | 0.00 |
| 2025-07-02 | 12.31 | 11.97 | -0.44 | -3.55% | 11.93 | 12.35 | 124412 | 14984.57 | 2.60% | 0.00 |
| 2025-07-01 | 12.49 | 12.41 | -0.14 | -1.12% | 12.22 | 12.49 | 85392 | 10561.76 | 1.79% | 0.00 |
| 2025-06-30 | 12.25 | 12.55 | 0.43 | 3.55% | 12.00 | 12.79 | 156202 | 19457.86 | 3.27% | 0.00 |
会通股份(688219)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。
