| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 25.70 | 26.73 | 1.04 | 4.05% | 25.69 | 26.92 | 436071 | 115534.96 | 4.31% |
| 2025-12-11 | 25.50 | 25.69 | 0.25 | 0.98% | 25.50 | 26.37 | 319122 | 83114.36 | 3.15% |
| 2025-12-10 | 25.50 | 25.44 | -0.07 | -0.27% | 25.16 | 25.54 | 124816 | 31617.59 | 1.23% |
| 2025-12-09 | 25.60 | 25.51 | -0.24 | -0.93% | 25.39 | 25.85 | 159177 | 40713.00 | 1.57% |
| 2025-12-08 | 25.91 | 25.75 | -0.08 | -0.31% | 25.64 | 26.07 | 165494 | 42679.59 | 1.64% |
| 2025-12-05 | 25.17 | 25.83 | 0.60 | 2.38% | 25.13 | 25.90 | 206213 | 52895.41 | 2.04% |
| 2025-12-04 | 25.20 | 25.23 | 0.03 | 0.12% | 25.08 | 25.33 | 111312 | 28063.94 | 1.10% |
| 2025-12-03 | 25.45 | 25.20 | -0.21 | -0.83% | 25.10 | 25.54 | 148168 | 37412.61 | 1.46% |
| 2025-12-02 | 25.98 | 25.41 | -0.47 | -1.82% | 25.35 | 25.99 | 121982 | 31077.22 | 1.21% |
| 2025-12-01 | 25.80 | 25.88 | 0.23 | 0.90% | 25.65 | 26.06 | 183394 | 47401.44 | 1.81% |
| 2025-11-28 | 25.01 | 25.65 | 0.50 | 1.99% | 24.96 | 25.74 | 185496 | 47118.89 | 1.83% |
| 2025-11-27 | 25.61 | 25.15 | -0.34 | -1.33% | 25.09 | 25.90 | 274304 | 69931.94 | 2.71% |
| 2025-11-26 | 25.84 | 25.49 | -0.35 | -1.35% | 25.48 | 25.98 | 203913 | 52527.21 | 2.02% |
| 2025-11-25 | 26.25 | 25.84 | -0.16 | -0.62% | 25.83 | 26.53 | 232935 | 61018.50 | 2.30% |
| 2025-11-24 | 25.83 | 26.00 | 0.33 | 1.29% | 25.36 | 26.20 | 216518 | 55787.71 | 2.14% |
| 2025-11-21 | 26.26 | 25.67 | -1.11 | -4.14% | 25.66 | 26.48 | 328699 | 85495.16 | 3.25% |
| 2025-11-20 | 27.22 | 26.78 | -0.20 | -0.74% | 26.62 | 27.42 | 272072 | 73443.23 | 2.69% |
| 2025-11-19 | 27.05 | 26.98 | 0.10 | 0.37% | 26.70 | 27.24 | 252525 | 68107.09 | 2.50% |
| 2025-11-18 | 27.53 | 26.88 | -0.65 | -2.36% | 26.68 | 27.53 | 318791 | 86047.50 | 3.15% |
| 2025-11-17 | 27.29 | 27.53 | 0.22 | 0.81% | 26.85 | 27.66 | 315456 | 85918.26 | 3.12% |
| 2025-11-14 | 28.00 | 27.31 | -1.09 | -3.84% | 27.27 | 28.08 | 400490 | 110448.24 | 3.96% |
| 2025-11-13 | 28.04 | 28.40 | 0.31 | 1.10% | 27.80 | 28.59 | 424682 | 120362.23 | 4.20% |
| 2025-11-12 | 29.12 | 28.09 | -1.41 | -4.78% | 27.82 | 29.12 | 583398 | 165076.66 | 5.77% |
| 2025-11-11 | 29.37 | 29.50 | 0.48 | 1.65% | 28.90 | 30.10 | 655117 | 192290.80 | 6.48% |
| 2025-11-10 | 29.20 | 29.02 | 0.13 | 0.45% | 28.53 | 29.41 | 601323 | 173930.88 | 5.94% |
| 2025-11-07 | 29.13 | 28.89 | -0.45 | -1.53% | 28.80 | 29.75 | 789071 | 229809.20 | 7.80% |
| 2025-11-06 | 28.50 | 29.34 | 1.12 | 3.97% | 28.08 | 30.53 | 1267854 | 373171.69 | 12.53% |
| 2025-11-05 | 26.20 | 28.22 | 1.02 | 3.75% | 26.14 | 29.00 | 1137030 | 317404.88 | 11.24% |
| 2025-11-04 | 27.08 | 27.20 | 0.14 | 0.52% | 26.95 | 28.00 | 792136 | 217812.45 | 7.83% |
| 2025-11-03 | 26.30 | 27.06 | 0.62 | 2.34% | 25.95 | 27.08 | 635798 | 169447.16 | 6.28% |
| 2025-10-31 | 26.31 | 26.44 | 0.25 | 0.95% | 25.88 | 26.85 | 406654 | 106888.15 | 4.02% |
| 2025-10-30 | 26.90 | 26.19 | -0.65 | -2.42% | 26.15 | 26.94 | 393590 | 104141.35 | 3.89% |
| 2025-10-29 | 25.77 | 26.84 | 1.20 | 4.68% | 25.64 | 26.97 | 649464 | 172249.98 | 6.42% |
| 2025-10-28 | 26.03 | 25.64 | -0.90 | -3.39% | 25.61 | 26.10 | 396895 | 102257.00 | 3.92% |
| 2025-10-27 | 26.28 | 26.54 | 1.12 | 4.41% | 26.02 | 26.87 | 557803 | 147505.06 | 5.51% |
| 2025-10-24 | 25.02 | 25.42 | 0.48 | 1.92% | 24.96 | 25.54 | 275513 | 69600.27 | 2.72% |
| 2025-10-23 | 24.74 | 24.94 | 0.16 | 0.65% | 24.17 | 24.96 | 245747 | 60355.03 | 2.43% |
| 2025-10-22 | 25.30 | 24.78 | -0.77 | -3.01% | 24.71 | 25.31 | 274903 | 68366.25 | 2.72% |
| 2025-10-21 | 25.06 | 25.55 | 0.43 | 1.71% | 24.85 | 25.79 | 360957 | 92185.16 | 3.57% |
| 2025-10-20 | 25.46 | 25.12 | 0.42 | 1.70% | 24.88 | 25.66 | 396336 | 99765.89 | 3.92% |
| 2025-10-17 | 26.40 | 24.70 | -2.12 | -7.90% | 24.70 | 26.40 | 596782 | 151400.09 | 5.90% |
| 2025-10-16 | 27.77 | 27.06 | -0.38 | -1.38% | 26.66 | 27.91 | 532059 | 144329.59 | 5.26% |
| 2025-10-15 | 27.04 | 27.44 | 0.41 | 1.52% | 26.31 | 27.64 | 547233 | 147415.97 | 5.41% |
| 2025-10-14 | 27.79 | 27.03 | -0.70 | -2.52% | 26.43 | 28.10 | 640858 | 175065.75 | 6.33% |
| 2025-10-13 | 27.00 | 27.73 | -0.42 | -1.49% | 26.78 | 27.79 | 598340 | 163076.70 | 5.91% |
| 2025-10-10 | 26.65 | 28.15 | 1.30 | 4.84% | 26.41 | 28.15 | 822636 | 226572.11 | 8.13% |
| 2025-10-09 | 27.18 | 26.85 | 0.32 | 1.21% | 26.60 | 27.33 | 644019 | 173238.97 | 6.37% |
| 2025-09-30 | 25.59 | 26.53 | 0.94 | 3.67% | 25.36 | 26.91 | 595166 | 155990.89 | 5.88% |
| 2025-09-29 | 25.32 | 25.59 | 0.53 | 2.11% | 24.80 | 25.70 | 477004 | 121200.36 | 4.71% |
| 2025-09-26 | 24.88 | 25.06 | 0.21 | 0.85% | 24.75 | 26.30 | 654669 | 166774.42 | 6.47% |
| 2025-09-25 | 24.40 | 24.85 | 0.41 | 1.68% | 24.33 | 24.98 | 552182 | 136828.84 | 5.46% |
| 2025-09-24 | 24.15 | 24.44 | 0.09 | 0.37% | 23.97 | 24.49 | 421891 | 102342.91 | 4.17% |
| 2025-09-23 | 23.55 | 24.35 | 0.77 | 3.27% | 23.41 | 24.50 | 620920 | 149566.95 | 6.14% |
| 2025-09-22 | 24.02 | 23.58 | -0.37 | -1.54% | 23.24 | 24.06 | 343275 | 80774.74 | 3.39% |
| 2025-09-19 | 23.62 | 23.95 | 0.22 | 0.93% | 23.60 | 24.29 | 299542 | 71557.65 | 2.96% |
| 2025-09-18 | 24.09 | 23.73 | -0.36 | -1.49% | 23.50 | 24.15 | 384409 | 91833.43 | 3.80% |
| 2025-09-17 | 23.41 | 24.09 | 0.74 | 3.17% | 23.40 | 24.10 | 467232 | 111521.51 | 4.62% |
| 2025-09-16 | 23.50 | 23.35 | -0.12 | -0.51% | 23.09 | 23.56 | 165547 | 38581.88 | 1.64% |
| 2025-09-15 | 23.74 | 23.47 | -0.37 | -1.55% | 23.45 | 23.92 | 192750 | 45469.61 | 1.91% |
| 2025-09-12 | 23.73 | 23.84 | 0.20 | 0.85% | 23.32 | 24.20 | 370954 | 88028.54 | 3.67% |
| 2025-09-11 | 23.41 | 23.64 | 0.14 | 0.60% | 23.25 | 23.65 | 211362 | 49633.35 | 2.09% |
| 2025-09-10 | 23.70 | 23.50 | -0.27 | -1.14% | 23.24 | 23.74 | 206179 | 48380.50 | 2.04% |
| 2025-09-09 | 23.82 | 23.77 | -0.05 | -0.21% | 23.63 | 24.00 | 315138 | 75058.47 | 3.11% |
| 2025-09-08 | 23.24 | 23.82 | 0.87 | 3.79% | 23.12 | 23.95 | 442041 | 104510.04 | 4.37% |
| 2025-09-05 | 22.42 | 22.95 | 0.47 | 2.09% | 22.37 | 23.02 | 226984 | 51888.45 | 2.24% |
| 2025-09-04 | 22.46 | 22.48 | 0.07 | 0.31% | 22.14 | 22.80 | 179123 | 40329.60 | 1.77% |
| 2025-09-03 | 22.71 | 22.41 | -0.29 | -1.28% | 22.37 | 22.83 | 151323 | 34119.97 | 1.50% |
| 2025-09-02 | 23.27 | 22.70 | -0.57 | -2.45% | 22.60 | 23.32 | 263784 | 60300.49 | 2.61% |
| 2025-09-01 | 23.33 | 23.27 | -0.05 | -0.21% | 23.19 | 23.66 | 259534 | 60622.68 | 2.57% |
| 2025-08-29 | 23.42 | 23.32 | -0.12 | -0.51% | 23.25 | 23.53 | 212979 | 49782.30 | 2.11% |
| 2025-08-28 | 23.45 | 23.44 | -0.11 | -0.47% | 22.94 | 23.68 | 275354 | 64349.34 | 2.72% |
| 2025-08-27 | 24.16 | 23.55 | -0.59 | -2.44% | 23.51 | 24.25 | 383901 | 91967.81 | 3.79% |
| 2025-08-26 | 23.62 | 24.14 | 0.48 | 2.03% | 23.52 | 24.86 | 446141 | 107472.95 | 4.41% |
| 2025-08-25 | 23.75 | 23.66 | 0.02 | 0.08% | 23.53 | 23.86 | 356053 | 84285.73 | 3.52% |
| 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% |
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。
