| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 23.39 | 23.64 | 0.36 | 1.55% | 23.19 | 23.77 | 399190 | 93739.94 | 3.95% |
| 2025-08-21 | 23.29 | 23.28 | 0.42 | 1.84% | 23.18 | 23.97 | 531422 | 125133.75 | 5.27% |
| 2025-08-20 | 22.70 | 22.86 | 0.09 | 0.40% | 22.61 | 22.90 | 212494 | 48462.73 | 2.11% |
| 2025-08-19 | 22.91 | 22.77 | -0.13 | -0.57% | 22.66 | 23.29 | 260640 | 59945.69 | 2.58% |
| 2025-08-18 | 22.84 | 22.90 | 0.16 | 0.70% | 22.75 | 23.04 | 255187 | 58436.66 | 2.53% |
| 2025-08-15 | 22.55 | 22.74 | 0.14 | 0.62% | 22.48 | 22.84 | 169236 | 38416.06 | 1.68% |
| 2025-08-14 | 23.00 | 22.60 | -0.38 | -1.65% | 22.50 | 23.07 | 216874 | 49339.42 | 2.15% |
| 2025-08-13 | 23.15 | 22.98 | -0.17 | -0.73% | 22.91 | 23.15 | 181651 | 41730.43 | 1.80% |
| 2025-08-12 | 23.23 | 23.15 | -0.07 | -0.30% | 22.95 | 23.24 | 147690 | 34090.59 | 1.46% |
| 2025-08-11 | 23.36 | 23.22 | -0.03 | -0.13% | 23.09 | 23.37 | 167163 | 38774.15 | 1.66% |
| 2025-08-08 | 23.04 | 23.25 | 0.20 | 0.87% | 22.91 | 23.29 | 201670 | 46666.31 | 2.00% |
| 2025-08-07 | 23.00 | 23.05 | 0.08 | 0.35% | 22.84 | 23.06 | 155445 | 35675.49 | 1.54% |
| 2025-08-06 | 22.81 | 22.97 | 0.12 | 0.53% | 22.66 | 23.03 | 174708 | 39961.59 | 1.73% |
| 2025-08-05 | 22.76 | 22.85 | 0.02 | 0.09% | 22.73 | 22.94 | 147548 | 33711.42 | 1.46% |
| 2025-08-04 | 22.50 | 22.83 | 0.23 | 1.02% | 22.40 | 22.94 | 142702 | 32405.74 | 1.42% |
| 2025-08-01 | 22.67 | 22.60 | -0.11 | -0.48% | 22.50 | 22.82 | 137994 | 31286.15 | 1.37% |
| 2025-07-31 | 22.80 | 22.71 | -0.12 | -0.53% | 22.67 | 22.93 | 168954 | 38478.29 | 1.68% |
| 2025-07-30 | 23.16 | 22.83 | -0.33 | -1.42% | 22.73 | 23.16 | 196095 | 44998.40 | 1.94% |
| 2025-07-29 | 23.01 | 23.16 | 0.12 | 0.52% | 22.70 | 23.17 | 311300 | 71388.10 | 3.09% |
| 2025-07-28 | 23.20 | 23.04 | -0.08 | -0.35% | 22.92 | 23.23 | 233408 | 53760.98 | 2.31% |
| 2025-07-25 | 23.52 | 23.12 | -0.44 | -1.87% | 23.08 | 23.52 | 328744 | 76354.70 | 3.26% |
| 2025-07-24 | 23.40 | 23.56 | 0.00 | 0.00% | 23.40 | 23.73 | 406116 | 95572.12 | 4.03% |
| 2025-07-23 | 24.72 | 23.56 | -1.25 | -5.04% | 23.54 | 24.75 | 764531 | 183032.81 | 7.58% |
| 2025-07-22 | 23.99 | 24.81 | 0.90 | 3.76% | 23.32 | 25.56 | 1348279 | 326238.41 | 13.37% |
| 2025-07-21 | 22.87 | 23.91 | 2.17 | 9.98% | 22.71 | 23.91 | 1300382 | 305154.38 | 12.90% |
| 2025-07-18 | 21.73 | 21.74 | 0.01 | 0.05% | 21.63 | 21.81 | 98467 | 21389.81 | 0.98% |
| 2025-07-17 | 21.67 | 21.73 | 0.06 | 0.28% | 21.59 | 21.87 | 102316 | 22196.05 | 1.01% |
| 2025-07-16 | 21.87 | 21.67 | -0.24 | -1.10% | 21.61 | 21.97 | 128288 | 27888.79 | 1.27% |
| 2025-07-15 | 22.16 | 21.91 | -0.25 | -1.13% | 21.83 | 22.23 | 127300 | 27951.89 | 1.26% |
| 2025-07-14 | 21.85 | 22.16 | 0.34 | 1.56% | 21.84 | 22.30 | 173894 | 38564.87 | 1.72% |
| 2025-07-11 | 21.88 | 21.82 | -0.08 | -0.37% | 21.76 | 21.97 | 122025 | 26677.20 | 1.21% |
| 2025-07-10 | 21.99 | 21.90 | -0.14 | -0.64% | 21.78 | 22.01 | 126366 | 27648.42 | 1.25% |
| 2025-07-09 | 22.08 | 22.04 | 0.01 | 0.05% | 22.00 | 22.77 | 267227 | 59523.80 | 2.65% |
| 2025-07-08 | 22.22 | 22.18 | -0.03 | -0.14% | 21.97 | 22.27 | 155370 | 34351.79 | 1.54% |
| 2025-07-07 | 21.87 | 22.21 | 0.41 | 1.88% | 21.86 | 22.31 | 266632 | 59076.69 | 2.64% |
| 2025-07-04 | 21.69 | 21.80 | 0.11 | 0.51% | 21.53 | 22.18 | 174472 | 38154.10 | 1.73% |
| 2025-07-03 | 21.94 | 21.69 | -0.20 | -0.91% | 21.56 | 21.98 | 126094 | 27367.20 | 1.25% |
| 2025-07-02 | 21.60 | 21.89 | 0.27 | 1.25% | 21.49 | 21.89 | 140234 | 30445.86 | 1.39% |
| 2025-07-01 | 21.78 | 21.62 | -0.15 | -0.69% | 21.46 | 21.86 | 134249 | 28989.14 | 1.33% |
| 2025-06-30 | 21.66 | 21.77 | 0.27 | 1.26% | 21.45 | 22.03 | 267130 | 58228.98 | 2.65% |
| 2025-06-27 | 21.01 | 21.50 | 0.56 | 2.67% | 20.96 | 21.75 | 259590 | 55654.43 | 2.57% |
| 2025-06-26 | 21.06 | 20.94 | -0.13 | -0.62% | 20.94 | 21.17 | 87863 | 18507.55 | 0.87% |
| 2025-06-25 | 20.92 | 21.07 | 0.15 | 0.72% | 20.83 | 21.09 | 106661 | 22351.62 | 1.06% |
| 2025-06-24 | 20.54 | 20.92 | 0.35 | 1.70% | 20.51 | 20.93 | 110968 | 23094.06 | 1.10% |
| 2025-06-23 | 20.42 | 20.57 | 0.05 | 0.24% | 20.20 | 20.64 | 105528 | 21515.20 | 1.05% |
| 2025-06-20 | 20.79 | 20.52 | -0.30 | -1.44% | 20.45 | 20.92 | 103239 | 21321.50 | 1.02% |
| 2025-06-19 | 21.15 | 20.82 | -0.40 | -1.89% | 20.77 | 21.19 | 128785 | 26931.17 | 1.28% |
| 2025-06-18 | 21.13 | 21.22 | 0.02 | 0.09% | 21.11 | 21.29 | 64215 | 13618.68 | 0.64% |
| 2025-06-17 | 21.10 | 21.20 | 0.10 | 0.47% | 20.99 | 21.25 | 84817 | 17907.48 | 0.84% |
| 2025-06-16 | 21.01 | 21.10 | 0.08 | 0.38% | 20.91 | 21.22 | 78186 | 16478.63 | 0.78% |
| 2025-06-13 | 21.31 | 21.02 | -0.35 | -1.64% | 20.99 | 21.33 | 140118 | 29580.62 | 1.39% |
| 2025-06-12 | 21.50 | 21.37 | -0.16 | -0.74% | 21.32 | 21.52 | 72498 | 15516.41 | 0.72% |
| 2025-06-11 | 21.40 | 21.53 | 0.11 | 0.51% | 21.33 | 21.58 | 73208 | 15754.16 | 0.73% |
| 2025-06-10 | 21.84 | 21.42 | -0.41 | -1.88% | 21.33 | 21.85 | 143426 | 30886.15 | 1.42% |
| 2025-06-09 | 21.54 | 21.83 | 0.30 | 1.39% | 21.54 | 22.00 | 160577 | 35083.66 | 1.59% |
| 2025-06-06 | 21.42 | 21.53 | 0.12 | 0.56% | 21.27 | 21.75 | 131082 | 28231.71 | 1.30% |
| 2025-06-05 | 21.63 | 21.41 | 0.17 | 0.80% | 21.38 | 21.73 | 140990 | 30298.71 | 1.40% |
| 2025-06-04 | 20.99 | 21.24 | 0.24 | 1.14% | 20.97 | 21.35 | 110460 | 23423.56 | 1.10% |
| 2025-06-03 | 21.22 | 21.00 | -0.27 | -1.27% | 20.90 | 21.22 | 131246 | 27584.10 | 1.30% |
| 2025-05-30 | 21.48 | 21.27 | -0.32 | -1.48% | 21.21 | 21.55 | 113481 | 24186.36 | 1.13% |
| 2025-05-29 | 21.29 | 21.59 | 0.27 | 1.27% | 21.23 | 21.60 | 113998 | 24494.65 | 1.13% |
| 2025-05-28 | 21.29 | 21.32 | 0.03 | 0.14% | 21.23 | 21.49 | 80522 | 17196.66 | 0.80% |
| 2025-05-27 | 21.57 | 21.29 | -0.28 | -1.30% | 21.25 | 21.57 | 95500 | 20382.22 | 0.95% |
| 2025-05-26 | 21.52 | 21.57 | 0.03 | 0.14% | 21.42 | 21.62 | 81632 | 17547.77 | 0.81% |
| 2025-05-23 | 21.70 | 21.54 | -0.14 | -0.65% | 21.54 | 21.89 | 108144 | 23484.97 | 1.07% |
| 2025-05-22 | 21.92 | 21.68 | -0.27 | -1.23% | 21.66 | 22.02 | 102048 | 22245.15 | 1.01% |
| 2025-05-21 | 22.24 | 21.95 | -0.30 | -1.35% | 21.93 | 22.34 | 147217 | 32513.03 | 1.46% |
| 2025-05-20 | 21.98 | 22.25 | 0.24 | 1.09% | 21.91 | 22.35 | 159555 | 35406.98 | 1.58% |
| 2025-05-19 | 21.73 | 22.01 | 0.32 | 1.48% | 21.59 | 22.12 | 133395 | 29269.47 | 1.32% |
| 2025-05-16 | 21.81 | 21.69 | -0.17 | -0.78% | 21.64 | 21.95 | 103381 | 22530.23 | 1.03% |
| 2025-05-15 | 21.97 | 21.86 | -0.17 | -0.77% | 21.84 | 22.15 | 126766 | 27887.44 | 1.26% |
| 2025-05-14 | 22.08 | 22.03 | -0.07 | -0.32% | 21.84 | 22.19 | 136418 | 29982.56 | 1.35% |
| 2025-05-13 | 22.22 | 22.10 | 0.01 | 0.05% | 22.00 | 22.28 | 123309 | 27266.12 | 1.22% |
| 2025-05-12 | 21.93 | 22.09 | 0.29 | 1.33% | 21.87 | 22.20 | 147270 | 32512.67 | 1.46% |
| 2025-05-09 | 22.06 | 21.80 | -0.27 | -1.22% | 21.75 | 22.20 | 147530 | 32317.98 | 1.46% |
| 2025-05-08 | 21.80 | 22.07 | 0.16 | 0.73% | 21.72 | 22.15 | 171226 | 37759.53 | 1.70% |
| 2025-05-07 | 22.01 | 21.91 | 0.04 | 0.18% | 21.72 | 22.13 | 166286 | 36368.07 | 1.65% |
| 2025-05-06 | 21.39 | 21.87 | 0.61 | 2.87% | 21.34 | 21.89 | 226980 | 49208.67 | 2.25% |
| 2025-04-30 | 21.55 | 21.26 | -0.33 | -1.53% | 21.26 | 21.56 | 150624 | 32167.24 | 1.49% |
| 2025-04-29 | 21.41 | 21.59 | 0.21 | 0.98% | 21.12 | 21.59 | 188777 | 40247.66 | 1.87% |
许继电气(000400)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。
