| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 21.80 | 21.38 | -0.39 | -1.79% | 21.33 | 21.99 | 199883 | 43204.41 | 1.98% |
| 2025-04-25 | 22.00 | 21.77 | -0.23 | -1.05% | 21.67 | 22.05 | 205464 | 44775.12 | 2.04% |
| 2025-04-24 | 22.70 | 22.00 | -0.70 | -3.08% | 21.95 | 22.70 | 269815 | 60025.61 | 2.68% |
| 2025-04-23 | 22.73 | 22.70 | 0.03 | 0.13% | 22.63 | 22.89 | 107696 | 24448.09 | 1.07% |
| 2025-04-22 | 22.78 | 22.67 | -0.18 | -0.79% | 22.65 | 22.82 | 108534 | 24639.42 | 1.08% |
| 2025-04-21 | 22.81 | 22.85 | 0.10 | 0.44% | 22.73 | 22.92 | 106700 | 24341.74 | 1.06% |
| 2025-04-18 | 22.71 | 22.75 | 0.06 | 0.26% | 22.65 | 22.82 | 104995 | 23878.16 | 1.04% |
| 2025-04-17 | 22.69 | 22.69 | -0.11 | -0.48% | 22.65 | 22.96 | 126542 | 28855.16 | 1.25% |
| 2025-04-16 | 23.01 | 22.80 | -0.28 | -1.21% | 22.60 | 23.05 | 157987 | 35955.39 | 1.57% |
| 2025-04-15 | 23.25 | 23.08 | -0.19 | -0.82% | 23.03 | 23.27 | 140564 | 32469.58 | 1.39% |
| 2025-04-14 | 23.46 | 23.27 | -0.18 | -0.77% | 23.10 | 23.50 | 247778 | 57486.21 | 2.46% |
| 2025-04-11 | 24.05 | 23.45 | -1.24 | -5.02% | 22.60 | 24.05 | 494963 | 114645.34 | 4.91% |
| 2025-04-10 | 25.00 | 24.69 | -0.32 | -1.28% | 24.51 | 25.11 | 229403 | 56981.89 | 2.28% |
| 2025-04-09 | 24.70 | 25.01 | 0.21 | 0.85% | 24.04 | 25.18 | 253684 | 62712.41 | 2.52% |
| 2025-04-08 | 22.94 | 24.80 | 1.71 | 7.41% | 22.94 | 24.88 | 383159 | 92639.66 | 3.80% |
| 2025-04-07 | 23.80 | 23.09 | -1.47 | -5.99% | 22.64 | 24.47 | 267895 | 62877.62 | 2.66% |
| 2025-04-03 | 24.00 | 24.56 | 0.42 | 1.74% | 23.93 | 24.78 | 180333 | 44082.18 | 1.79% |
| 2025-04-02 | 24.32 | 24.14 | -0.22 | -0.90% | 24.07 | 24.38 | 127079 | 30717.39 | 1.26% |
| 2025-04-01 | 24.30 | 24.36 | 0.06 | 0.25% | 24.10 | 24.58 | 125999 | 30668.61 | 1.25% |
| 2025-03-31 | 25.20 | 24.30 | -1.09 | -4.29% | 24.19 | 25.28 | 230614 | 56915.48 | 2.29% |
| 2025-03-28 | 25.26 | 25.39 | 0.11 | 0.44% | 25.12 | 25.63 | 139336 | 35330.82 | 1.38% |
| 2025-03-27 | 25.51 | 25.28 | -0.34 | -1.33% | 25.03 | 25.52 | 148682 | 37537.93 | 1.47% |
| 2025-03-26 | 25.80 | 25.62 | -0.36 | -1.39% | 25.50 | 25.97 | 215729 | 55419.78 | 2.14% |
| 2025-03-25 | 25.02 | 25.98 | 0.92 | 3.67% | 24.77 | 26.33 | 408598 | 105435.24 | 4.05% |
| 2025-03-24 | 25.06 | 25.06 | -0.07 | -0.28% | 24.90 | 25.62 | 256047 | 64667.41 | 2.54% |
| 2025-03-21 | 24.81 | 25.13 | 0.24 | 0.96% | 24.81 | 25.50 | 262887 | 66211.02 | 2.61% |
| 2025-03-20 | 25.02 | 24.89 | -0.16 | -0.64% | 24.72 | 25.19 | 147403 | 36788.18 | 1.46% |
| 2025-03-19 | 25.26 | 25.05 | -0.19 | -0.75% | 24.94 | 25.26 | 135200 | 33865.32 | 1.34% |
| 2025-03-18 | 24.93 | 25.24 | 0.44 | 1.77% | 24.76 | 25.50 | 241742 | 60719.98 | 2.40% |
| 2025-03-17 | 24.98 | 24.80 | -0.15 | -0.60% | 24.78 | 25.08 | 155723 | 38727.02 | 1.54% |
| 2025-03-14 | 24.63 | 24.95 | 0.33 | 1.34% | 24.50 | 25.05 | 266368 | 66204.55 | 2.64% |
| 2025-03-13 | 24.51 | 24.62 | 0.18 | 0.74% | 24.44 | 25.13 | 285024 | 70667.33 | 2.83% |
| 2025-03-12 | 24.15 | 24.44 | 0.29 | 1.20% | 24.01 | 24.55 | 224672 | 54730.80 | 2.23% |
| 2025-03-11 | 23.97 | 24.15 | 0.00 | 0.00% | 23.80 | 24.18 | 98082 | 23573.82 | 0.97% |
| 2025-03-10 | 24.25 | 24.15 | -0.13 | -0.54% | 23.93 | 24.41 | 152699 | 36839.04 | 1.51% |
| 2025-03-07 | 24.49 | 24.28 | -0.21 | -0.86% | 24.07 | 24.62 | 193896 | 47183.14 | 1.92% |
| 2025-03-06 | 24.36 | 24.49 | 0.14 | 0.57% | 24.23 | 24.55 | 158212 | 38563.52 | 1.57% |
| 2025-03-05 | 24.46 | 24.35 | -0.23 | -0.94% | 24.20 | 24.69 | 120015 | 29247.41 | 1.19% |
| 2025-03-04 | 24.35 | 24.58 | 0.09 | 0.37% | 24.26 | 24.78 | 107089 | 26249.10 | 1.06% |
| 2025-03-03 | 24.22 | 24.49 | 0.24 | 0.99% | 24.03 | 24.95 | 218606 | 53799.06 | 2.17% |
| 2025-02-28 | 24.40 | 24.25 | -0.11 | -0.45% | 24.17 | 25.00 | 255778 | 62824.67 | 2.54% |
| 2025-02-27 | 24.53 | 24.36 | -0.15 | -0.61% | 24.13 | 24.57 | 174879 | 42495.86 | 1.73% |
| 2025-02-26 | 24.55 | 24.51 | 0.10 | 0.41% | 24.27 | 24.70 | 170447 | 41682.04 | 1.69% |
| 2025-02-25 | 25.11 | 24.41 | -0.77 | -3.06% | 24.32 | 25.11 | 222661 | 54796.12 | 2.21% |
| 2025-02-24 | 25.64 | 25.18 | -0.35 | -1.37% | 25.13 | 25.69 | 158791 | 40151.75 | 1.57% |
| 2025-02-21 | 24.80 | 25.53 | 0.80 | 3.23% | 24.80 | 25.98 | 305702 | 78173.38 | 3.03% |
| 2025-02-20 | 25.19 | 24.73 | -0.47 | -1.87% | 24.70 | 25.19 | 199871 | 49549.83 | 1.98% |
| 2025-02-19 | 25.17 | 25.20 | -0.08 | -0.32% | 24.95 | 25.41 | 158437 | 39862.84 | 1.57% |
| 2025-02-18 | 25.77 | 25.28 | -0.44 | -1.71% | 25.18 | 25.90 | 164379 | 41989.47 | 1.63% |
| 2025-02-17 | 26.16 | 25.72 | -0.44 | -1.68% | 25.52 | 26.39 | 222515 | 57493.65 | 2.21% |
| 2025-02-14 | 25.27 | 26.16 | 0.89 | 3.52% | 25.22 | 26.16 | 261337 | 67636.74 | 2.59% |
| 2025-02-13 | 25.52 | 25.27 | -0.28 | -1.10% | 25.23 | 25.70 | 173899 | 44287.09 | 1.72% |
| 2025-02-12 | 25.12 | 25.55 | 0.41 | 1.63% | 25.11 | 25.68 | 215666 | 54907.55 | 2.14% |
| 2025-02-11 | 25.34 | 25.14 | -0.17 | -0.67% | 24.71 | 25.34 | 171416 | 42890.67 | 1.70% |
| 2025-02-10 | 25.66 | 25.31 | -0.40 | -1.56% | 25.19 | 25.79 | 193179 | 48924.34 | 1.92% |
| 2025-02-07 | 25.48 | 25.71 | 0.27 | 1.06% | 25.14 | 25.92 | 200966 | 51486.38 | 1.99% |
| 2025-02-06 | 25.60 | 25.44 | -0.26 | -1.01% | 25.21 | 25.67 | 220981 | 56100.54 | 2.19% |
| 2025-02-05 | 26.98 | 25.70 | -1.23 | -4.57% | 25.41 | 26.98 | 186296 | 48211.19 | 1.85% |
| 2025-01-27 | 27.23 | 26.93 | -0.30 | -1.10% | 26.92 | 27.40 | 70864 | 19187.04 | 0.70% |
| 2025-01-24 | 26.60 | 27.23 | 0.45 | 1.68% | 26.55 | 27.57 | 140041 | 38093.34 | 1.39% |
| 2025-01-23 | 26.98 | 26.78 | -0.09 | -0.33% | 26.57 | 27.39 | 135027 | 36390.42 | 1.34% |
| 2025-01-22 | 26.83 | 26.87 | -0.01 | -0.04% | 26.45 | 27.10 | 93014 | 24936.74 | 0.92% |
| 2025-01-21 | 26.77 | 26.88 | 0.02 | 0.07% | 26.56 | 27.14 | 93531 | 25117.25 | 0.93% |
| 2025-01-20 | 26.52 | 26.86 | 0.51 | 1.94% | 26.45 | 27.47 | 156386 | 42052.43 | 1.55% |
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。
