| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 30.77 | 31.64 | 0.88 | 2.86% | 30.53 | 31.64 | 546816 | 170698.11 | 5.40% |
| 2026-02-02 | 30.61 | 30.76 | 0.93 | 3.12% | 30.34 | 31.76 | 748321 | 232119.50 | 7.40% |
| 2026-01-30 | 30.26 | 29.83 | -0.54 | -1.78% | 28.89 | 30.60 | 363986 | 107862.00 | 3.60% |
| 2026-01-29 | 30.65 | 30.37 | -0.58 | -1.87% | 30.16 | 31.00 | 334979 | 102202.42 | 3.31% |
| 2026-01-28 | 30.82 | 30.95 | 0.02 | 0.06% | 30.66 | 31.29 | 330821 | 102259.06 | 3.27% |
| 2026-01-27 | 31.23 | 30.93 | -0.56 | -1.78% | 30.11 | 31.23 | 477727 | 146550.75 | 4.72% |
| 2026-01-26 | 31.30 | 31.49 | 0.19 | 0.61% | 31.30 | 32.48 | 618240 | 197045.20 | 6.11% |
| 2026-01-23 | 31.38 | 31.30 | 0.10 | 0.32% | 31.00 | 31.82 | 587894 | 184324.14 | 5.81% |
| 2026-01-22 | 31.82 | 31.20 | -0.62 | -1.95% | 30.99 | 32.50 | 596413 | 187565.28 | 5.90% |
| 2026-01-21 | 32.53 | 31.82 | -1.07 | -3.25% | 31.45 | 32.68 | 830528 | 265289.12 | 8.21% |
| 2026-01-20 | 32.34 | 32.89 | 0.49 | 1.51% | 31.75 | 34.63 | 1539880 | 503981.47 | 15.22% |
| 2026-01-19 | 30.06 | 32.40 | 2.95 | 10.02% | 30.06 | 32.40 | 1246674 | 397625.75 | 12.32% |
| 2026-01-16 | 31.00 | 29.45 | 0.68 | 2.36% | 29.38 | 31.30 | 938871 | 283997.12 | 9.28% |
| 2026-01-15 | 28.08 | 28.77 | 0.55 | 1.95% | 28.05 | 29.15 | 532716 | 152544.95 | 5.27% |
| 2026-01-14 | 28.80 | 28.22 | -0.78 | -2.69% | 27.80 | 29.50 | 775355 | 222179.00 | 7.66% |
| 2026-01-13 | 27.75 | 29.00 | 1.26 | 4.54% | 27.25 | 30.27 | 1003193 | 287628.88 | 9.92% |
| 2026-01-12 | 28.00 | 27.74 | 0.02 | 0.07% | 27.43 | 28.05 | 376212 | 104195.71 | 3.72% |
| 2026-01-09 | 27.29 | 27.72 | 0.42 | 1.54% | 27.15 | 28.13 | 391125 | 108737.59 | 3.87% |
| 2026-01-08 | 27.21 | 27.30 | 0.08 | 0.29% | 27.03 | 27.69 | 283209 | 77571.24 | 2.80% |
| 2026-01-07 | 27.02 | 27.22 | 0.20 | 0.74% | 26.96 | 28.00 | 350842 | 96162.80 | 3.47% |
| 2026-01-06 | 26.56 | 27.02 | 0.52 | 1.96% | 26.45 | 27.09 | 315204 | 84464.04 | 3.12% |
| 2026-01-05 | 25.95 | 26.50 | 0.79 | 3.07% | 25.95 | 26.80 | 313186 | 83080.80 | 3.10% |
| 2025-12-31 | 25.86 | 25.71 | -0.08 | -0.31% | 25.51 | 25.92 | 155335 | 39822.86 | 1.54% |
| 2025-12-30 | 25.86 | 25.79 | -0.25 | -0.96% | 25.70 | 26.18 | 159919 | 41404.22 | 1.58% |
| 2025-12-29 | 26.43 | 26.04 | -0.38 | -1.44% | 25.91 | 26.45 | 226492 | 59183.05 | 2.24% |
| 2025-12-26 | 26.66 | 26.42 | -0.26 | -0.97% | 26.20 | 26.73 | 246956 | 65488.31 | 2.44% |
| 2025-12-25 | 26.45 | 26.68 | 0.10 | 0.38% | 26.31 | 26.83 | 198689 | 52911.48 | 1.96% |
| 2025-12-24 | 26.58 | 26.58 | 0.00 | 0.00% | 26.14 | 26.83 | 229412 | 60949.19 | 2.27% |
| 2025-12-23 | 26.47 | 26.58 | 0.11 | 0.42% | 26.17 | 26.61 | 211740 | 55918.77 | 2.09% |
| 2025-12-22 | 26.35 | 26.47 | 0.12 | 0.46% | 26.26 | 26.70 | 192813 | 51144.03 | 1.91% |
| 2025-12-19 | 25.75 | 26.35 | 0.79 | 3.09% | 25.75 | 26.40 | 281720 | 73830.41 | 2.78% |
| 2025-12-18 | 25.73 | 25.56 | -0.35 | -1.35% | 25.50 | 25.84 | 161089 | 41287.73 | 1.59% |
| 2025-12-17 | 25.62 | 25.91 | 0.14 | 0.54% | 25.07 | 26.07 | 269899 | 68849.28 | 2.67% |
| 2025-12-16 | 26.37 | 25.77 | -0.82 | -3.08% | 25.61 | 26.37 | 225186 | 58376.25 | 2.23% |
| 2025-12-15 | 26.73 | 26.59 | -0.14 | -0.52% | 26.53 | 27.18 | 307038 | 82282.05 | 3.03% |
| 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% |
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。
