| 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 | 12.22 | 12.25 | -0.03 | -0.24% | 12.13 | 12.37 | 67731 | 8294.55 | 1.23% | 0.00 |
| 2026-02-03 | 12.21 | 12.28 | 0.24 | 1.99% | 12.09 | 12.29 | 71031 | 8666.19 | 1.29% | 0.00 |
| 2026-02-02 | 12.51 | 12.04 | -0.55 | -4.37% | 12.02 | 12.63 | 122013 | 14979.07 | 2.22% | 0.00 |
| 2026-01-30 | 12.41 | 12.59 | 0.11 | 0.88% | 12.17 | 12.65 | 94570 | 11760.12 | 1.72% | 0.00 |
| 2026-01-29 | 12.80 | 12.48 | -0.35 | -2.73% | 12.37 | 12.88 | 110665 | 13944.81 | 2.01% | 0.00 |
| 2026-01-28 | 13.04 | 12.83 | -0.17 | -1.31% | 12.73 | 13.04 | 89512 | 11482.66 | 1.63% | 0.00 |
| 2026-01-27 | 13.06 | 13.00 | -0.09 | -0.69% | 12.54 | 13.08 | 140151 | 17992.46 | 2.55% | 0.00 |
| 2026-01-26 | 13.18 | 13.09 | -0.04 | -0.30% | 12.92 | 13.43 | 163745 | 21556.88 | 2.98% | 0.00 |
| 2026-01-23 | 12.96 | 13.13 | 0.15 | 1.16% | 12.96 | 13.16 | 103530 | 13532.87 | 1.88% | 0.00 |
| 2026-01-22 | 12.99 | 12.98 | -0.02 | -0.15% | 12.89 | 13.23 | 126530 | 16483.59 | 2.30% | 0.00 |
| 2026-01-21 | 12.79 | 13.00 | 0.17 | 1.33% | 12.73 | 13.07 | 111034 | 14357.30 | 2.02% | 0.00 |
| 2026-01-20 | 13.08 | 12.83 | -0.15 | -1.16% | 12.75 | 13.08 | 104199 | 13400.34 | 1.90% | 0.00 |
| 2026-01-19 | 12.70 | 12.98 | 0.28 | 2.20% | 12.70 | 13.12 | 144326 | 18676.12 | 2.63% | 9.68 |
| 2026-01-16 | 12.53 | 12.70 | 0.28 | 2.25% | 12.46 | 12.78 | 143471 | 18120.68 | 2.61% | 2.00 |
| 2026-01-15 | 12.48 | 12.42 | -0.08 | -0.64% | 12.32 | 12.59 | 84043 | 10465.16 | 1.53% | 0.00 |
| 2026-01-14 | 12.58 | 12.50 | -0.17 | -1.34% | 12.32 | 12.80 | 163706 | 20638.15 | 2.98% | 0.00 |
| 2026-01-13 | 12.85 | 12.67 | -0.13 | -1.02% | 12.62 | 12.97 | 143988 | 18406.85 | 2.62% | 0.00 |
| 2026-01-12 | 12.60 | 12.80 | 0.21 | 1.67% | 12.49 | 12.85 | 146139 | 18584.51 | 2.66% | 2.94 |
| 2026-01-09 | 12.35 | 12.59 | 0.22 | 1.78% | 12.34 | 12.69 | 133514 | 16779.75 | 2.43% | 0.00 |
| 2026-01-08 | 12.29 | 12.37 | 0.02 | 0.16% | 12.26 | 12.52 | 89392 | 11097.46 | 1.63% | 0.00 |
| 2026-01-07 | 12.51 | 12.35 | -0.13 | -1.04% | 12.30 | 12.55 | 109295 | 13530.33 | 1.99% | 0.00 |
| 2026-01-06 | 12.57 | 12.48 | 0.00 | 0.00% | 12.36 | 12.65 | 103175 | 12899.66 | 1.88% | 3.41 |
| 2026-01-05 | 12.59 | 12.48 | 0.06 | 0.48% | 12.40 | 12.59 | 87226 | 10871.34 | 1.59% | 0.00 |
| 2025-12-31 | 12.50 | 12.42 | -0.09 | -0.72% | 12.38 | 12.55 | 68648 | 8539.05 | 1.25% | 0.00 |
| 2025-12-30 | 12.37 | 12.51 | 0.08 | 0.64% | 12.33 | 12.63 | 106655 | 13329.31 | 1.94% | 0.00 |
| 2025-12-29 | 12.14 | 12.43 | 0.35 | 2.90% | 12.08 | 12.52 | 114658 | 14176.50 | 2.09% | 2.00 |
| 2025-12-26 | 12.31 | 12.08 | -0.23 | -1.87% | 12.05 | 12.34 | 83188 | 10133.42 | 1.51% | 0.00 |
| 2025-12-25 | 12.03 | 12.31 | 0.29 | 2.41% | 12.00 | 12.34 | 89704 | 10981.80 | 1.63% | 9.68 |
| 2025-12-24 | 11.98 | 12.02 | 0.12 | 1.01% | 11.92 | 12.08 | 51158 | 6141.69 | 0.93% | 0.00 |
| 2025-12-23 | 11.90 | 11.90 | 0.00 | 0.00% | 11.79 | 11.95 | 51007 | 6054.15 | 0.93% | 0.00 |
| 2025-12-22 | 11.75 | 11.90 | 0.13 | 1.10% | 11.75 | 11.97 | 50158 | 5965.58 | 0.91% | 0.00 |
| 2025-12-19 | 11.64 | 11.77 | 0.18 | 1.55% | 11.63 | 11.89 | 57985 | 6845.05 | 1.06% | 0.00 |
| 2025-12-18 | 11.51 | 11.59 | 0.01 | 0.09% | 11.49 | 11.74 | 48428 | 5639.01 | 0.88% | 0.00 |
| 2025-12-17 | 11.41 | 11.58 | 0.22 | 1.94% | 11.22 | 11.59 | 52565 | 5988.35 | 0.96% | 0.00 |
| 2025-12-16 | 11.66 | 11.36 | -0.33 | -2.82% | 11.33 | 11.66 | 60280 | 6883.71 | 1.10% | 0.00 |
| 2025-12-15 | 11.66 | 11.69 | 0.05 | 0.43% | 11.64 | 11.85 | 40448 | 4753.06 | 0.74% | 0.00 |
| 2025-12-12 | 11.63 | 11.64 | 0.04 | 0.34% | 11.55 | 11.75 | 50245 | 5856.33 | 0.91% | 0.00 |
| 2025-12-11 | 11.88 | 11.60 | -0.24 | -2.03% | 11.57 | 11.90 | 60892 | 7116.24 | 1.11% | 0.00 |
| 2025-12-10 | 11.93 | 11.84 | -0.09 | -0.75% | 11.76 | 11.98 | 46340 | 5474.98 | 0.84% | 0.00 |
| 2025-12-09 | 12.03 | 11.93 | -0.15 | -1.24% | 11.93 | 12.15 | 47872 | 5757.63 | 0.87% | 0.00 |
| 2025-12-08 | 11.92 | 12.08 | 0.16 | 1.34% | 11.92 | 12.21 | 73293 | 8854.11 | 1.33% | 0.00 |
| 2025-12-05 | 11.71 | 11.92 | 0.10 | 0.85% | 11.61 | 11.94 | 68909 | 8115.22 | 1.25% | 0.00 |
| 2025-12-04 | 11.95 | 11.82 | 0.02 | 0.17% | 11.78 | 12.02 | 83611 | 9956.21 | 1.52% | 3.53 |
| 2025-12-03 | 11.74 | 11.80 | 0.13 | 1.11% | 11.66 | 11.87 | 55859 | 6566.77 | 1.02% | 0.00 |
| 2025-12-02 | 11.72 | 11.67 | -0.12 | -1.02% | 11.64 | 11.78 | 36325 | 4249.98 | 0.66% | 0.00 |
| 2025-12-01 | 11.80 | 11.79 | 0.09 | 0.77% | 11.70 | 11.90 | 45520 | 5380.58 | 0.83% | 157.30 |
| 2025-11-28 | 11.67 | 11.70 | 0.05 | 0.43% | 11.60 | 11.74 | 39851 | 4658.19 | 0.73% | 0.00 |
| 2025-11-27 | 11.41 | 11.65 | 0.22 | 1.92% | 11.40 | 11.76 | 68195 | 7954.09 | 1.24% | 0.00 |
| 2025-11-26 | 11.61 | 11.43 | -0.22 | -1.89% | 11.40 | 11.69 | 89362 | 10329.63 | 1.63% | 0.00 |
| 2025-11-25 | 11.80 | 11.65 | -0.15 | -1.27% | 11.58 | 11.91 | 120742 | 14154.76 | 2.20% | 0.00 |
| 2025-11-24 | 11.80 | 11.80 | 0.14 | 1.20% | 11.60 | 11.92 | 58111 | 6835.88 | 1.06% | 0.00 |
| 2025-11-21 | 12.06 | 11.66 | -0.52 | -4.27% | 11.62 | 12.20 | 119580 | 14177.56 | 2.18% | 0.00 |
| 2025-11-20 | 12.50 | 12.18 | -0.19 | -1.54% | 12.17 | 12.57 | 80421 | 9923.97 | 1.46% | 2.00 |
| 2025-11-19 | 12.74 | 12.37 | -0.51 | -3.96% | 12.35 | 12.92 | 117635 | 14770.36 | 2.14% | 0.00 |
| 2025-11-18 | 13.08 | 12.88 | -0.27 | -2.05% | 12.71 | 13.17 | 106084 | 13696.51 | 1.93% | 0.00 |
| 2025-11-17 | 13.20 | 13.15 | 0.03 | 0.23% | 13.01 | 13.24 | 112007 | 14666.59 | 2.03% | 0.00 |
| 2025-11-14 | 13.40 | 13.12 | -0.38 | -2.81% | 13.10 | 13.42 | 181084 | 23945.19 | 3.29% | 2.00 |
| 2025-11-13 | 12.69 | 13.50 | 0.83 | 6.55% | 12.67 | 13.97 | 327111 | 43625.18 | 5.94% | 0.00 |
| 2025-11-12 | 12.89 | 12.67 | -0.21 | -1.63% | 12.53 | 12.89 | 86987 | 11004.71 | 1.58% | 0.00 |
| 2025-11-11 | 12.89 | 12.88 | 0.10 | 0.78% | 12.71 | 12.95 | 112108 | 14393.63 | 2.04% | 0.00 |
| 2025-11-10 | 12.75 | 12.78 | 0.03 | 0.24% | 12.63 | 12.98 | 149424 | 19069.20 | 2.71% | 0.00 |
| 2025-11-07 | 12.40 | 12.75 | 0.30 | 2.41% | 12.26 | 13.19 | 238258 | 30454.75 | 4.33% | 0.00 |
| 2025-11-06 | 12.23 | 12.45 | 0.26 | 2.13% | 12.09 | 12.53 | 98775 | 12164.71 | 1.79% | 0.00 |
| 2025-11-05 | 12.02 | 12.19 | 0.05 | 0.41% | 12.01 | 12.26 | 57688 | 7023.38 | 1.05% | 0.00 |
| 2025-11-04 | 12.39 | 12.14 | -0.30 | -2.41% | 12.04 | 12.42 | 83109 | 10126.26 | 1.51% | 0.00 |
| 2025-11-03 | 12.46 | 12.44 | -0.12 | -0.96% | 12.28 | 12.64 | 98389 | 12168.57 | 1.79% | 0.00 |
| 2025-10-31 | 12.40 | 12.56 | 0.22 | 1.78% | 12.35 | 12.80 | 110545 | 13932.96 | 2.01% | 0.00 |
| 2025-10-30 | 12.63 | 12.34 | -0.22 | -1.75% | 12.32 | 12.76 | 95781 | 11986.91 | 1.74% | 0.00 |
| 2025-10-29 | 12.50 | 12.56 | 0.10 | 0.80% | 12.42 | 12.61 | 64948 | 8135.07 | 1.18% | 0.00 |
| 2025-10-28 | 12.55 | 12.46 | -0.13 | -1.03% | 12.37 | 12.60 | 74647 | 9313.26 | 1.36% | 8.44 |
| 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 |
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。
