| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 21.770 | 21.530 | -0.060 | -0.28% | 21.500 | 21.890 | 12604 | 2730.174 | 1.52% |
| 2025-09-29 | 21.370 | 21.590 | 0.220 | 1.03% | 21.330 | 21.730 | 16416 | 3540.774 | 1.98% |
| 2025-09-26 | 22.020 | 21.370 | -0.660 | -3.00% | 21.370 | 22.300 | 19954 | 4363.352 | 2.41% |
| 2025-09-25 | 22.500 | 22.030 | -0.460 | -2.05% | 21.870 | 23.250 | 30238 | 6834.498 | 3.65% |
| 2025-09-24 | 22.410 | 22.490 | 0.080 | 0.36% | 22.200 | 22.800 | 14927 | 3349.854 | 1.80% |
| 2025-09-23 | 23.200 | 22.410 | -0.670 | -2.90% | 22.070 | 23.220 | 25204 | 5655.717 | 3.04% |
| 2025-09-22 | 23.500 | 23.080 | -0.360 | -1.54% | 22.950 | 23.570 | 18719 | 4340.654 | 2.26% |
| 2025-09-19 | 24.180 | 23.440 | -0.510 | -2.13% | 23.350 | 24.200 | 23727 | 5599.627 | 2.87% |
| 2025-09-18 | 23.790 | 23.950 | 0.040 | 0.17% | 23.790 | 24.680 | 37549 | 9090.936 | 4.54% |
| 2025-09-17 | 24.140 | 23.910 | 0.000 | 0.00% | 23.680 | 24.320 | 23289 | 5587.925 | 2.81% |
| 2025-09-16 | 24.000 | 23.910 | 0.100 | 0.42% | 23.760 | 24.210 | 18666 | 4473.300 | 2.25% |
| 2025-09-15 | 24.120 | 23.810 | -0.350 | -1.45% | 23.600 | 24.180 | 26760 | 6364.662 | 3.23% |
| 2025-09-12 | 25.000 | 24.160 | -0.790 | -3.17% | 24.140 | 25.000 | 37186 | 9088.717 | 4.49% |
| 2025-09-11 | 24.030 | 24.950 | 0.850 | 3.53% | 23.890 | 25.330 | 48517 | 12048.681 | 5.86% |
| 2025-09-10 | 24.070 | 24.100 | 0.020 | 0.08% | 24.070 | 24.700 | 18529 | 4517.394 | 2.24% |
| 2025-09-09 | 24.610 | 24.080 | -0.870 | -3.49% | 24.010 | 24.940 | 30351 | 7404.082 | 3.67% |
| 2025-09-08 | 24.420 | 24.950 | 0.470 | 1.92% | 24.390 | 25.190 | 33642 | 8375.917 | 4.06% |
| 2025-09-05 | 23.500 | 24.480 | 0.990 | 4.21% | 23.500 | 24.660 | 38210 | 9217.195 | 4.62% |
| 2025-09-04 | 24.120 | 23.490 | -0.490 | -2.04% | 23.110 | 24.450 | 38673 | 9230.493 | 4.67% |
| 2025-09-03 | 24.420 | 23.980 | -0.470 | -1.92% | 23.930 | 24.800 | 29666 | 7206.039 | 3.58% |
| 2025-09-02 | 25.350 | 24.450 | -0.760 | -3.01% | 24.000 | 25.350 | 51227 | 12551.511 | 6.19% |
| 2025-09-01 | 24.980 | 25.210 | 0.000 | 0.00% | 24.730 | 25.210 | 40728 | 10149.091 | 4.92% |
| 2025-08-29 | 25.690 | 25.210 | -0.340 | -1.33% | 25.000 | 25.900 | 49390 | 12526.409 | 5.97% |
| 2025-08-28 | 24.750 | 25.550 | 0.700 | 2.82% | 24.560 | 25.550 | 54175 | 13599.564 | 6.54% |
| 2025-08-27 | 25.180 | 24.850 | -0.380 | -1.51% | 24.820 | 25.900 | 67295 | 17034.611 | 8.13% |
| 2025-08-26 | 25.700 | 25.230 | -2.070 | -7.58% | 24.890 | 25.860 | 112362 | 28442.387 | 13.57% |
| 2025-08-25 | 26.900 | 27.300 | 0.600 | 2.25% | 26.000 | 27.610 | 81902 | 22091.121 | 9.89% |
| 2025-08-22 | 27.000 | 26.700 | 0.200 | 0.75% | 26.350 | 27.200 | 57240 | 15345.754 | 6.91% |
| 2025-08-21 | 28.450 | 26.500 | -1.950 | -6.85% | 26.350 | 28.560 | 97938 | 26651.775 | 11.83% |
| 2025-08-20 | 28.000 | 28.450 | -0.140 | -0.49% | 27.520 | 28.970 | 91100 | 25671.396 | 11.00% |
| 2025-08-19 | 29.800 | 28.590 | -2.010 | -6.57% | 28.160 | 29.810 | 163922 | 47326.066 | 19.80% |
| 2025-08-18 | 28.420 | 30.600 | 2.890 | 10.43% | 27.080 | 33.010 | 271069 | 80083.273 | 32.74% |
| 2025-08-15 | 23.170 | 27.710 | 4.880 | 21.38% | 22.960 | 29.670 | 243877 | 67265.734 | 29.46% |
| 2025-08-14 | 23.800 | 22.830 | -0.890 | -3.75% | 22.680 | 23.910 | 51790 | 12020.488 | 6.26% |
| 2025-08-13 | 22.090 | 23.720 | 1.690 | 7.67% | 21.980 | 23.950 | 88348 | 20266.141 | 10.67% |
| 2025-08-12 | 22.240 | 22.030 | -0.270 | -1.21% | 21.700 | 22.380 | 41074 | 9029.586 | 4.96% |
| 2025-08-11 | 22.500 | 22.300 | -0.490 | -2.15% | 22.010 | 23.550 | 86159 | 19315.584 | 10.41% |
| 2025-08-08 | 22.310 | 22.790 | 0.130 | 0.57% | 22.210 | 23.990 | 96289 | 22409.322 | 11.63% |
| 2025-08-07 | 21.930 | 22.660 | 0.830 | 3.80% | 21.550 | 23.950 | 119444 | 27020.207 | 14.43% |
| 2025-08-06 | 20.430 | 21.830 | 1.610 | 7.96% | 20.330 | 21.990 | 83264 | 17723.770 | 10.06% |
| 2025-08-05 | 20.010 | 20.220 | 0.300 | 1.51% | 19.830 | 20.380 | 18954 | 3818.173 | 2.29% |
| 2025-08-04 | 19.890 | 19.920 | 0.070 | 0.35% | 19.810 | 20.280 | 20604 | 4123.375 | 2.49% |
| 2025-08-01 | 19.780 | 19.850 | 0.170 | 0.86% | 19.580 | 20.150 | 12951 | 2572.743 | 1.56% |
| 2025-07-31 | 20.160 | 19.680 | -0.430 | -2.14% | 19.540 | 20.260 | 25652 | 5094.582 | 3.10% |
| 2025-07-30 | 21.000 | 20.110 | -0.960 | -4.56% | 20.110 | 21.040 | 38926 | 7943.902 | 4.70% |
| 2025-07-29 | 20.510 | 21.070 | 0.510 | 2.48% | 20.430 | 21.100 | 35625 | 7397.430 | 4.30% |
| 2025-07-28 | 20.900 | 20.560 | -0.490 | -2.33% | 20.500 | 21.040 | 38032 | 7864.211 | 4.59% |
| 2025-07-25 | 21.550 | 21.050 | -0.920 | -4.19% | 20.700 | 21.890 | 69515 | 14715.413 | 8.40% |
| 2025-07-24 | 20.500 | 21.970 | 1.100 | 5.27% | 20.450 | 22.470 | 96529 | 20934.555 | 11.66% |
| 2025-07-23 | 21.330 | 20.870 | 0.090 | 0.43% | 20.800 | 22.100 | 92873 | 19936.766 | 11.22% |
| 2025-07-22 | 21.600 | 20.780 | 0.450 | 2.21% | 20.760 | 22.000 | 112384 | 23987.764 | 13.58% |
| 2025-07-21 | 19.460 | 20.330 | 1.190 | 6.22% | 19.100 | 20.400 | 75515 | 15002.760 | 9.12% |
| 2025-07-18 | 19.280 | 19.140 | -0.140 | -0.73% | 19.000 | 19.480 | 24020 | 4598.376 | 2.90% |
| 2025-07-17 | 19.580 | 19.280 | -0.250 | -1.28% | 19.140 | 19.630 | 29577 | 5707.577 | 3.57% |
| 2025-07-16 | 19.880 | 19.530 | -0.250 | -1.26% | 19.480 | 19.970 | 27538 | 5418.083 | 3.33% |
| 2025-07-15 | 19.690 | 19.780 | 0.080 | 0.41% | 19.600 | 20.150 | 35771 | 7093.486 | 4.32% |
| 2025-07-14 | 19.740 | 19.700 | 0.020 | 0.10% | 19.530 | 19.880 | 26361 | 5185.249 | 3.18% |
| 2025-07-11 | 19.710 | 19.680 | -0.030 | -0.15% | 19.510 | 19.880 | 16951 | 3334.446 | 2.05% |
| 2025-07-10 | 19.530 | 19.710 | 0.150 | 0.77% | 19.300 | 19.780 | 14904 | 2909.609 | 1.80% |
| 2025-07-09 | 19.900 | 19.560 | -0.280 | -1.41% | 19.520 | 19.980 | 20312 | 4002.372 | 2.45% |
| 2025-07-08 | 19.920 | 19.840 | 0.090 | 0.46% | 19.690 | 20.000 | 19115 | 3782.757 | 2.31% |
| 2025-07-07 | 20.000 | 19.750 | -0.290 | -1.45% | 19.600 | 20.180 | 24640 | 4875.079 | 2.98% |
| 2025-07-04 | 20.600 | 20.040 | -0.640 | -3.09% | 20.000 | 20.710 | 29449 | 5969.666 | 3.56% |
| 2025-07-03 | 20.540 | 20.680 | -0.050 | -0.24% | 20.480 | 21.330 | 32552 | 6774.167 | 3.93% |
| 2025-07-02 | 21.200 | 20.730 | 0.250 | 1.22% | 20.730 | 21.940 | 73778 | 15737.096 | 8.91% |
| 2025-07-01 | 20.160 | 20.480 | 0.320 | 1.59% | 19.930 | 20.650 | 28644 | 5831.063 | 3.46% |
| 2025-06-30 | 20.170 | 20.160 | 0.070 | 0.35% | 20.070 | 20.480 | 22437 | 4545.303 | 2.71% |
| 2025-06-27 | 19.950 | 20.090 | 0.020 | 0.10% | 19.880 | 20.250 | 22197 | 4441.052 | 2.68% |
| 2025-06-26 | 19.850 | 20.070 | 0.260 | 1.31% | 19.810 | 20.600 | 40819 | 8259.791 | 4.93% |
| 2025-06-25 | 20.100 | 19.810 | -0.280 | -1.39% | 19.610 | 20.160 | 30799 | 6099.305 | 3.72% |
| 2025-06-24 | 19.590 | 20.090 | 0.190 | 0.95% | 19.510 | 20.170 | 36647 | 7320.906 | 4.43% |
| 2025-06-23 | 19.290 | 19.900 | 0.820 | 4.30% | 19.120 | 20.270 | 32647 | 6485.043 | 3.94% |
| 2025-06-20 | 19.510 | 19.080 | -0.380 | -1.95% | 19.030 | 19.680 | 26187 | 5049.574 | 3.16% |
| 2025-06-19 | 20.350 | 19.460 | -1.240 | -5.99% | 19.450 | 20.550 | 41184 | 8223.774 | 4.97% |
| 2025-06-18 | 20.610 | 20.700 | 0.100 | 0.49% | 20.210 | 21.080 | 31751 | 6528.782 | 3.84% |
| 2025-06-17 | 20.480 | 20.600 | -0.200 | -0.96% | 20.110 | 20.710 | 37364 | 7618.254 | 4.51% |
| 2025-06-16 | 21.000 | 20.800 | -0.170 | -0.81% | 20.530 | 21.510 | 55564 | 11643.385 | 6.71% |
| 2025-06-13 | 20.710 | 20.970 | 0.590 | 2.89% | 20.650 | 21.380 | 71355 | 14977.028 | 8.62% |
| 2025-06-12 | 20.450 | 20.380 | 0.020 | 0.10% | 20.040 | 20.660 | 27450 | 5575.344 | 3.32% |
| 2025-06-11 | 20.510 | 20.360 | -0.050 | -0.24% | 20.270 | 20.690 | 23822 | 4874.395 | 2.88% |
利通科技(832225)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。
