| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.54 | 5.61 | 0.08 | 1.45% | 5.50 | 5.62 | 310451 | 17263.62 | 0.93% |
| 2025-12-16 | 5.64 | 5.53 | -0.12 | -2.12% | 5.51 | 5.66 | 324758 | 18043.75 | 0.97% |
| 2025-12-15 | 5.69 | 5.65 | -0.02 | -0.35% | 5.63 | 5.73 | 345348 | 19639.03 | 1.03% |
| 2025-12-12 | 5.51 | 5.67 | 0.17 | 3.09% | 5.50 | 5.68 | 711358 | 40065.50 | 2.13% |
| 2025-12-11 | 5.49 | 5.50 | 0.01 | 0.18% | 5.48 | 5.56 | 265011 | 14621.15 | 0.79% |
| 2025-12-10 | 5.54 | 5.49 | -0.05 | -0.90% | 5.43 | 5.56 | 327840 | 17995.22 | 0.98% |
| 2025-12-09 | 5.63 | 5.54 | -0.11 | -1.95% | 5.54 | 5.66 | 291127 | 16268.92 | 0.87% |
| 2025-12-08 | 5.58 | 5.65 | 0.10 | 1.80% | 5.58 | 5.83 | 590274 | 33611.80 | 1.77% |
| 2025-12-05 | 5.48 | 5.55 | 0.06 | 1.09% | 5.45 | 5.58 | 272566 | 15069.37 | 0.82% |
| 2025-12-04 | 5.54 | 5.49 | -0.06 | -1.08% | 5.46 | 5.56 | 215517 | 11851.56 | 0.64% |
| 2025-12-03 | 5.54 | 5.55 | 0.01 | 0.18% | 5.51 | 5.60 | 295650 | 16405.82 | 0.88% |
| 2025-12-02 | 5.60 | 5.54 | -0.06 | -1.07% | 5.51 | 5.60 | 257464 | 14271.88 | 0.77% |
| 2025-12-01 | 5.58 | 5.60 | 0.00 | 0.00% | 5.57 | 5.63 | 245903 | 13759.55 | 0.74% |
| 2025-11-28 | 5.52 | 5.60 | 0.10 | 1.82% | 5.50 | 5.61 | 329840 | 18370.94 | 0.99% |
| 2025-11-27 | 5.56 | 5.50 | -0.08 | -1.43% | 5.50 | 5.61 | 266449 | 14787.98 | 0.80% |
| 2025-11-26 | 5.51 | 5.58 | 0.07 | 1.27% | 5.49 | 5.65 | 399664 | 22311.30 | 1.20% |
| 2025-11-25 | 5.48 | 5.51 | 0.05 | 0.92% | 5.47 | 5.54 | 293949 | 16198.15 | 0.88% |
| 2025-11-24 | 5.51 | 5.48 | -0.02 | -0.36% | 5.40 | 5.56 | 428248 | 23412.09 | 1.28% |
| 2025-11-21 | 5.66 | 5.50 | -0.24 | -4.18% | 5.50 | 5.70 | 620513 | 34615.02 | 1.86% |
| 2025-11-20 | 5.80 | 5.74 | -0.06 | -1.03% | 5.73 | 5.87 | 377303 | 21843.50 | 1.13% |
| 2025-11-19 | 5.79 | 5.80 | 0.03 | 0.52% | 5.75 | 5.82 | 362935 | 20985.83 | 1.09% |
| 2025-11-18 | 5.94 | 5.77 | -0.22 | -3.67% | 5.75 | 5.95 | 744904 | 43438.07 | 2.23% |
| 2025-11-17 | 5.95 | 5.99 | -0.07 | -1.16% | 5.80 | 6.03 | 1144390 | 67386.21 | 3.42% |
| 2025-11-14 | 6.34 | 6.06 | -0.06 | -0.98% | 6.05 | 6.44 | 2066072 | 128215.02 | 6.18% |
| 2025-11-13 | 6.16 | 6.12 | -0.02 | -0.33% | 6.08 | 6.18 | 501640 | 30745.22 | 1.50% |
| 2025-11-12 | 6.05 | 6.14 | 0.09 | 1.49% | 6.02 | 6.32 | 1047502 | 64703.60 | 3.13% |
| 2025-11-11 | 6.10 | 6.05 | -0.09 | -1.47% | 6.01 | 6.18 | 730043 | 44274.60 | 2.18% |
| 2025-11-10 | 6.13 | 6.14 | 0.06 | 0.99% | 6.03 | 6.24 | 894934 | 54740.88 | 2.68% |
| 2025-11-07 | 6.05 | 6.08 | 0.00 | 0.00% | 6.01 | 6.13 | 657677 | 39920.34 | 1.97% |
| 2025-11-06 | 6.00 | 6.08 | 0.06 | 1.00% | 5.99 | 6.11 | 685688 | 41632.08 | 2.05% |
| 2025-11-05 | 5.98 | 6.02 | -0.02 | -0.33% | 5.88 | 6.05 | 672121 | 40087.18 | 2.01% |
| 2025-11-04 | 5.96 | 6.04 | 0.07 | 1.17% | 5.92 | 6.11 | 792613 | 47824.91 | 2.37% |
| 2025-11-03 | 5.86 | 5.97 | 0.11 | 1.88% | 5.83 | 6.03 | 781880 | 46367.88 | 2.34% |
| 2025-10-31 | 5.89 | 5.86 | -0.02 | -0.34% | 5.84 | 5.98 | 822020 | 48597.25 | 2.46% |
| 2025-10-30 | 5.85 | 5.88 | 0.02 | 0.34% | 5.77 | 5.97 | 847692 | 49874.71 | 2.54% |
| 2025-10-29 | 5.65 | 5.86 | 0.21 | 3.72% | 5.55 | 5.90 | 1065126 | 61079.18 | 3.19% |
| 2025-10-28 | 5.72 | 5.65 | -0.17 | -2.92% | 5.60 | 5.78 | 984221 | 55877.55 | 2.94% |
| 2025-10-27 | 5.91 | 5.82 | -0.07 | -1.19% | 5.78 | 6.00 | 823841 | 48531.14 | 2.46% |
| 2025-10-24 | 5.84 | 5.89 | 0.06 | 1.03% | 5.82 | 5.92 | 538613 | 31619.92 | 1.61% |
| 2025-10-23 | 5.81 | 5.83 | -0.01 | -0.17% | 5.74 | 5.85 | 435108 | 25195.18 | 1.30% |
| 2025-10-22 | 5.91 | 5.84 | -0.10 | -1.68% | 5.80 | 5.95 | 484599 | 28327.24 | 1.45% |
| 2025-10-21 | 5.70 | 5.94 | 0.21 | 3.66% | 5.69 | 6.02 | 806779 | 47306.14 | 2.41% |
| 2025-10-20 | 5.94 | 5.73 | -0.11 | -1.88% | 5.64 | 5.95 | 945563 | 54150.71 | 2.83% |
| 2025-10-17 | 6.05 | 5.84 | -0.23 | -3.79% | 5.82 | 6.07 | 719057 | 42619.64 | 2.15% |
| 2025-10-16 | 6.08 | 6.07 | -0.03 | -0.49% | 6.02 | 6.12 | 540238 | 32683.03 | 1.62% |
| 2025-10-15 | 5.99 | 6.10 | 0.11 | 1.84% | 5.97 | 6.12 | 764368 | 46297.21 | 2.29% |
| 2025-10-14 | 6.21 | 5.99 | -0.15 | -2.44% | 5.95 | 6.30 | 1205804 | 73382.80 | 3.61% |
| 2025-10-13 | 6.05 | 6.14 | -0.12 | -1.92% | 6.05 | 6.19 | 957243 | 58437.63 | 2.86% |
| 2025-10-10 | 6.31 | 6.26 | -0.08 | -1.26% | 6.23 | 6.34 | 968484 | 60817.20 | 2.90% |
| 2025-10-09 | 6.30 | 6.34 | 0.12 | 1.93% | 6.22 | 6.53 | 1667387 | 106069.84 | 4.99% |
| 2025-09-30 | 6.05 | 6.22 | 0.10 | 1.63% | 6.05 | 6.29 | 1438479 | 89012.82 | 4.30% |
| 2025-09-29 | 5.94 | 6.12 | 0.30 | 5.15% | 5.79 | 6.18 | 1818367 | 110019.09 | 5.44% |
| 2025-09-26 | 5.78 | 5.82 | 0.05 | 0.87% | 5.75 | 5.91 | 742560 | 43413.43 | 2.22% |
| 2025-09-25 | 5.68 | 5.77 | 0.12 | 2.12% | 5.65 | 5.80 | 785520 | 45088.02 | 2.35% |
| 2025-09-24 | 5.64 | 5.65 | 0.00 | 0.00% | 5.56 | 5.69 | 589372 | 33053.61 | 1.76% |
| 2025-09-23 | 5.63 | 5.65 | -0.01 | -0.18% | 5.55 | 5.72 | 571696 | 32136.46 | 1.71% |
| 2025-09-22 | 5.61 | 5.66 | 0.04 | 0.71% | 5.58 | 5.70 | 486518 | 27421.79 | 1.46% |
| 2025-09-19 | 5.68 | 5.62 | -0.08 | -1.40% | 5.59 | 5.75 | 713464 | 40315.80 | 2.13% |
| 2025-09-18 | 5.86 | 5.70 | -0.16 | -2.73% | 5.66 | 5.86 | 958327 | 55178.34 | 2.87% |
| 2025-09-17 | 5.94 | 5.88 | -0.06 | -1.01% | 5.85 | 5.96 | 705890 | 41526.13 | 2.11% |
| 2025-09-16 | 5.92 | 5.94 | -0.03 | -0.50% | 5.83 | 6.06 | 1047190 | 61957.03 | 3.13% |
| 2025-09-15 | 5.80 | 5.97 | 0.22 | 3.83% | 5.75 | 6.09 | 1911494 | 113983.41 | 5.72% |
| 2025-09-12 | 5.83 | 5.75 | -0.14 | -2.38% | 5.74 | 5.92 | 1083285 | 62640.82 | 3.24% |
| 2025-09-11 | 5.60 | 5.89 | 0.35 | 6.32% | 5.58 | 5.95 | 2194960 | 128098.56 | 6.57% |
| 2025-09-10 | 5.62 | 5.54 | -0.08 | -1.42% | 5.49 | 5.62 | 819798 | 45456.71 | 2.45% |
| 2025-09-09 | 5.66 | 5.62 | -0.13 | -2.26% | 5.60 | 5.75 | 1026343 | 58127.43 | 3.07% |
| 2025-09-08 | 5.69 | 5.75 | 0.22 | 3.98% | 5.67 | 6.06 | 2312402 | 134672.53 | 6.92% |
| 2025-09-05 | 5.35 | 5.53 | 0.18 | 3.36% | 5.30 | 5.55 | 1228045 | 66991.01 | 3.67% |
| 2025-09-04 | 5.32 | 5.35 | 0.05 | 0.94% | 5.26 | 5.39 | 1024932 | 54744.73 | 3.07% |
| 2025-09-03 | 5.49 | 5.30 | -0.20 | -3.64% | 5.28 | 5.49 | 1094543 | 58607.61 | 3.27% |
| 2025-09-02 | 5.19 | 5.50 | 0.32 | 6.18% | 5.16 | 5.68 | 2604430 | 143024.23 | 7.79% |
| 2025-09-01 | 5.19 | 5.18 | 0.01 | 0.19% | 5.14 | 5.19 | 348477 | 18007.31 | 1.04% |
| 2025-08-29 | 5.19 | 5.17 | -0.02 | -0.39% | 5.15 | 5.22 | 376178 | 19488.14 | 1.13% |
| 2025-08-28 | 5.22 | 5.19 | -0.04 | -0.76% | 5.12 | 5.25 | 578654 | 29956.68 | 1.73% |
| 2025-08-27 | 5.29 | 5.23 | -0.06 | -1.13% | 5.21 | 5.35 | 694099 | 36753.14 | 2.08% |
| 2025-08-26 | 5.30 | 5.29 | 0.00 | 0.00% | 5.28 | 5.34 | 428986 | 22748.83 | 1.28% |
| 2025-08-25 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.32 | 611903 | 32385.25 | 1.83% |
| 2025-08-22 | 5.37 | 5.31 | -0.01 | -0.19% | 5.26 | 5.39 | 777514 | 41251.47 | 2.33% |
| 2025-08-21 | 5.31 | 5.32 | 0.01 | 0.19% | 5.30 | 5.34 | 457428 | 24352.05 | 1.37% |
| 2025-08-20 | 5.27 | 5.31 | 0.03 | 0.57% | 5.26 | 5.31 | 361228 | 19122.35 | 1.08% |
吉电股份(000875)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。
