| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 12.70 | 12.25 | -0.59 | -4.60% | 12.18 | 12.81 | 107350 | 13332.56 | 2.25% | 0.00 |
| 2025-06-19 | 12.76 | 12.84 | 0.06 | 0.47% | 12.58 | 13.38 | 159253 | 20804.22 | 3.33% | 0.00 |
| 2025-06-18 | 12.93 | 12.78 | -0.14 | -1.08% | 12.75 | 13.30 | 126317 | 16466.78 | 2.64% | 0.00 |
| 2025-06-17 | 13.15 | 12.92 | -0.10 | -0.77% | 12.83 | 13.44 | 211326 | 27666.64 | 4.42% | 0.00 |
| 2025-06-16 | 12.16 | 13.02 | 0.72 | 5.85% | 12.16 | 13.29 | 218869 | 28087.83 | 4.58% | 0.00 |
| 2025-06-13 | 12.55 | 12.30 | -0.26 | -2.07% | 12.18 | 12.63 | 80919 | 9983.99 | 1.69% | 0.00 |
| 2025-06-12 | 12.40 | 12.56 | 0.36 | 2.95% | 12.02 | 12.68 | 138008 | 17151.24 | 2.89% | 0.00 |
| 2025-06-11 | 11.78 | 12.20 | 0.40 | 3.39% | 11.77 | 12.56 | 99675 | 12113.50 | 2.09% | 0.00 |
| 2025-06-10 | 12.32 | 11.80 | -0.51 | -4.14% | 11.65 | 12.32 | 117370 | 13918.38 | 2.46% | 0.00 |
| 2025-06-09 | 12.38 | 12.31 | -0.05 | -0.40% | 12.21 | 12.49 | 51804 | 6376.23 | 1.08% | 0.00 |
| 2025-06-06 | 12.35 | 12.36 | -0.03 | -0.24% | 12.26 | 12.54 | 62416 | 7722.00 | 1.31% | 0.00 |
| 2025-06-05 | 11.72 | 12.39 | 0.67 | 5.72% | 11.71 | 12.48 | 139638 | 17054.61 | 2.92% | 0.00 |
| 2025-06-04 | 11.69 | 11.72 | 0.03 | 0.26% | 11.69 | 11.80 | 29286 | 3438.55 | 0.61% | 0.00 |
| 2025-06-03 | 11.69 | 11.69 | -0.01 | -0.09% | 11.64 | 11.80 | 31415 | 3677.49 | 0.66% | 0.00 |
| 2025-05-30 | 12.06 | 11.70 | -0.44 | -3.62% | 11.70 | 12.10 | 59871 | 7084.65 | 1.25% | 0.00 |
| 2025-05-29 | 11.97 | 12.14 | 0.21 | 1.76% | 11.95 | 12.18 | 53166 | 6430.72 | 1.11% | 0.00 |
| 2025-05-28 | 11.92 | 11.93 | -0.02 | -0.17% | 11.79 | 12.00 | 37718 | 4490.26 | 0.79% | 0.00 |
| 2025-05-27 | 12.18 | 11.95 | -0.20 | -1.65% | 11.83 | 12.18 | 48293 | 5753.14 | 1.01% | 0.00 |
| 2025-05-26 | 12.05 | 12.15 | 0.15 | 1.25% | 11.94 | 12.27 | 48326 | 5842.73 | 1.01% | 0.00 |
| 2025-05-23 | 12.12 | 12.00 | -0.14 | -1.15% | 12.00 | 12.42 | 61392 | 7486.69 | 1.29% | 9.00 |
| 2025-05-22 | 12.20 | 12.14 | -0.16 | -1.30% | 12.12 | 12.55 | 50734 | 6229.62 | 1.06% | 0.00 |
| 2025-05-21 | 12.60 | 12.30 | -0.24 | -1.91% | 12.20 | 12.60 | 56749 | 7004.66 | 1.19% | 10.00 |
| 2025-05-20 | 12.52 | 12.54 | -0.05 | -0.40% | 12.39 | 12.64 | 55367 | 6948.47 | 1.16% | 0.00 |
| 2025-05-19 | 12.83 | 12.59 | -0.25 | -1.95% | 12.28 | 12.88 | 88898 | 11081.26 | 1.86% | 0.00 |
| 2025-05-16 | 12.48 | 12.84 | 0.38 | 3.05% | 12.38 | 13.09 | 107360 | 13839.07 | 2.25% | 0.00 |
| 2025-05-15 | 12.78 | 12.46 | -0.27 | -2.12% | 12.46 | 12.83 | 62340 | 7834.17 | 1.30% | 0.00 |
| 2025-05-14 | 12.79 | 12.73 | -0.11 | -0.86% | 12.60 | 12.93 | 73938 | 9424.13 | 1.55% | 0.00 |
| 2025-05-13 | 13.15 | 12.84 | -0.06 | -0.47% | 12.78 | 13.18 | 72183 | 9356.60 | 1.51% | 0.00 |
| 2025-05-12 | 12.87 | 12.90 | 0.12 | 0.94% | 12.84 | 13.03 | 79073 | 10225.19 | 1.66% | 3.00 |
| 2025-05-09 | 13.03 | 12.78 | -0.35 | -2.67% | 12.65 | 13.10 | 93367 | 11962.42 | 1.95% | 0.00 |
| 2025-05-08 | 13.15 | 13.13 | -0.08 | -0.61% | 12.80 | 13.50 | 116568 | 15326.42 | 2.44% | 0.00 |
| 2025-05-07 | 13.20 | 13.21 | 0.12 | 0.92% | 12.91 | 13.40 | 164763 | 21662.36 | 3.45% | 0.00 |
| 2025-05-06 | 12.80 | 13.09 | 0.29 | 2.27% | 12.70 | 13.21 | 138311 | 17952.34 | 2.90% | 7.00 |
| 2025-04-30 | 12.65 | 12.80 | 0.16 | 1.27% | 12.52 | 13.10 | 166905 | 21281.96 | 3.49% | 3.00 |
| 2025-04-29 | 11.82 | 12.64 | 0.86 | 7.30% | 11.78 | 12.95 | 201751 | 25343.05 | 4.22% | 14.75 |
| 2025-04-28 | 11.73 | 11.78 | 0.01 | 0.08% | 11.60 | 12.27 | 126198 | 15024.46 | 2.64% | 0.00 |
| 2025-04-25 | 12.00 | 11.77 | -0.24 | -2.00% | 11.63 | 12.00 | 109332 | 12874.92 | 2.29% | 0.00 |
| 2025-04-24 | 11.58 | 12.01 | 0.45 | 3.89% | 11.37 | 12.04 | 140886 | 16617.56 | 2.95% | 15.00 |
| 2025-04-23 | 11.07 | 11.56 | 0.41 | 3.68% | 11.07 | 11.78 | 120069 | 13693.17 | 2.51% | 0.00 |
| 2025-04-22 | 10.97 | 11.15 | 0.12 | 1.09% | 10.90 | 11.20 | 59729 | 6606.93 | 1.25% | 30.00 |
| 2025-04-21 | 10.68 | 11.03 | 0.30 | 2.80% | 10.65 | 11.03 | 44251 | 4821.85 | 0.93% | 0.00 |
| 2025-04-18 | 10.83 | 10.73 | -0.05 | -0.46% | 10.62 | 10.90 | 37964 | 4067.21 | 0.79% | 0.00 |
| 2025-04-17 | 10.70 | 10.78 | 0.02 | 0.19% | 10.70 | 10.99 | 40168 | 4358.07 | 0.84% | 0.00 |
| 2025-04-16 | 11.00 | 10.76 | -0.28 | -2.54% | 10.55 | 11.00 | 54032 | 5821.93 | 1.13% | 0.00 |
| 2025-04-15 | 11.08 | 11.04 | -0.02 | -0.18% | 10.88 | 11.10 | 43312 | 4763.72 | 0.91% | 0.00 |
| 2025-04-14 | 11.10 | 11.06 | 0.14 | 1.28% | 10.97 | 11.30 | 62811 | 6979.32 | 1.31% | 0.00 |
| 2025-04-11 | 10.72 | 10.92 | 0.05 | 0.46% | 10.72 | 11.09 | 85299 | 9362.45 | 1.79% | 0.00 |
| 2025-04-10 | 10.67 | 10.87 | 0.37 | 3.52% | 10.67 | 11.09 | 106159 | 11593.17 | 2.22% | 0.00 |
| 2025-04-09 | 9.64 | 10.50 | 0.51 | 5.11% | 9.26 | 10.66 | 120735 | 12122.50 | 2.53% | 0.00 |
| 2025-04-08 | 9.94 | 9.99 | 0.30 | 3.10% | 9.71 | 10.35 | 105382 | 10558.98 | 2.21% | 0.00 |
| 2025-04-07 | 11.03 | 9.69 | -2.24 | -18.78% | 9.54 | 11.37 | 166512 | 17011.31 | 3.49% | 0.00 |
| 2025-04-03 | 11.88 | 11.93 | -0.14 | -1.16% | 11.81 | 12.23 | 61431 | 7372.04 | 1.29% | 0.00 |
| 2025-04-02 | 11.95 | 12.07 | 0.12 | 1.00% | 11.90 | 12.21 | 53244 | 6441.63 | 1.11% | 0.00 |
| 2025-04-01 | 12.04 | 11.95 | -0.09 | -0.75% | 11.86 | 12.19 | 55413 | 6653.70 | 1.18% | 0.00 |
| 2025-03-31 | 12.00 | 12.04 | -0.05 | -0.41% | 11.61 | 12.12 | 99045 | 11756.84 | 2.10% | 0.00 |
| 2025-03-28 | 12.57 | 12.09 | -0.48 | -3.82% | 12.03 | 12.78 | 125044 | 15349.23 | 2.65% | 0.00 |
| 2025-03-27 | 12.75 | 12.57 | -0.33 | -2.56% | 12.47 | 12.99 | 89158 | 11346.37 | 1.89% | 10.00 |
| 2025-03-26 | 12.69 | 12.90 | 0.12 | 0.94% | 12.68 | 13.10 | 79221 | 10243.42 | 1.68% | 0.00 |
| 2025-03-25 | 13.15 | 12.78 | -0.40 | -3.03% | 12.70 | 13.25 | 100139 | 12948.18 | 2.13% | 7.00 |
| 2025-03-24 | 13.61 | 13.18 | -0.53 | -3.87% | 12.80 | 13.66 | 155398 | 20432.54 | 3.30% | 0.00 |
| 2025-03-21 | 14.57 | 13.71 | -1.04 | -7.05% | 13.71 | 14.75 | 198099 | 27964.50 | 4.21% | 0.00 |
| 2025-03-20 | 14.65 | 14.75 | -0.11 | -0.74% | 14.31 | 15.22 | 277527 | 40973.39 | 5.89% | 0.00 |
| 2025-03-19 | 13.88 | 14.86 | 0.81 | 5.77% | 13.86 | 15.08 | 310931 | 45006.96 | 6.60% | 0.00 |
| 2025-03-18 | 13.45 | 14.05 | 0.00 | 0.00% | 13.18 | 14.28 | 278033 | 37823.90 | 5.90% | 0.00 |
| 2025-03-17 | 13.80 | 14.05 | 0.35 | 2.55% | 13.44 | 14.17 | 139220 | 19299.34 | 2.96% | 0.00 |
| 2025-03-14 | 13.63 | 13.70 | 0.01 | 0.07% | 13.30 | 13.79 | 128626 | 17470.75 | 2.73% | 0.00 |
| 2025-03-13 | 14.41 | 13.69 | -0.67 | -4.67% | 13.30 | 14.72 | 180911 | 25088.87 | 3.84% | 0.00 |
| 2025-03-12 | 14.21 | 14.36 | 0.21 | 1.48% | 14.21 | 15.09 | 183433 | 26742.65 | 3.89% | 0.00 |
| 2025-03-11 | 14.07 | 14.15 | -0.18 | -1.26% | 13.68 | 14.25 | 131426 | 18348.75 | 2.79% | 5.00 |
| 2025-03-10 | 14.20 | 14.33 | 0.23 | 1.63% | 14.03 | 14.57 | 143677 | 20582.09 | 3.05% | 0.00 |
| 2025-03-07 | 13.88 | 14.10 | 0.16 | 1.15% | 13.75 | 14.28 | 141743 | 19868.81 | 3.01% | 0.00 |
| 2025-03-06 | 13.65 | 13.94 | 0.53 | 3.95% | 13.51 | 14.15 | 179391 | 24941.63 | 3.81% | 6.00 |
| 2025-03-05 | 13.16 | 13.41 | 0.12 | 0.90% | 13.10 | 13.57 | 116562 | 15557.13 | 2.47% | 7.34 |
| 2025-03-04 | 12.95 | 13.29 | 0.17 | 1.30% | 12.88 | 13.54 | 124517 | 16570.72 | 2.64% | 0.00 |
| 2025-03-03 | 13.52 | 13.12 | -0.21 | -1.58% | 12.93 | 13.57 | 160877 | 21282.07 | 3.47% | 57.00 |
| 2025-02-28 | 14.09 | 13.33 | -0.80 | -5.66% | 13.25 | 14.32 | 234215 | 32002.32 | 5.05% | 2.00 |
| 2025-02-27 | 14.00 | 14.13 | -0.17 | -1.19% | 13.82 | 14.57 | 261245 | 36989.55 | 5.64% | 0.00 |
| 2025-02-26 | 14.54 | 14.30 | -0.43 | -2.92% | 14.22 | 15.51 | 372098 | 55507.71 | 8.03% | 0.00 |
| 2025-02-25 | 13.21 | 14.73 | 1.15 | 8.47% | 13.18 | 15.25 | 318372 | 45807.15 | 6.87% | 0.00 |
| 2025-02-24 | 13.51 | 13.58 | -0.11 | -0.80% | 12.88 | 13.89 | 233443 | 31240.24 | 5.04% | 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。
