| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.01 | 5.16 | 0.11 | 2.18% | 4.87 | 5.19 | 692395 | 34726.27 | 2.48% |
| 2025-04-08 | 4.89 | 5.05 | 0.16 | 3.27% | 4.89 | 5.11 | 689649 | 34795.47 | 2.47% |
| 2025-04-07 | 5.12 | 4.89 | -0.51 | -9.44% | 4.86 | 5.23 | 895381 | 45088.09 | 3.21% |
| 2025-04-03 | 5.33 | 5.40 | 0.03 | 0.56% | 5.33 | 5.42 | 392032 | 21131.06 | 1.41% |
| 2025-04-02 | 5.40 | 5.37 | -0.03 | -0.56% | 5.33 | 5.40 | 300132 | 16067.02 | 1.08% |
| 2025-04-01 | 5.26 | 5.40 | 0.14 | 2.66% | 5.26 | 5.41 | 558907 | 29996.22 | 2.00% |
| 2025-03-31 | 5.25 | 5.26 | 0.00 | 0.00% | 5.22 | 5.35 | 436765 | 23111.41 | 1.57% |
| 2025-03-28 | 5.31 | 5.26 | -0.04 | -0.75% | 5.25 | 5.35 | 299310 | 15845.63 | 1.07% |
| 2025-03-27 | 5.38 | 5.30 | -0.08 | -1.49% | 5.28 | 5.43 | 465732 | 24794.38 | 1.67% |
| 2025-03-26 | 5.44 | 5.38 | -0.08 | -1.47% | 5.35 | 5.44 | 562203 | 30289.53 | 2.02% |
| 2025-03-25 | 5.37 | 5.46 | 0.11 | 2.06% | 5.32 | 5.53 | 951723 | 51742.41 | 3.41% |
| 2025-03-24 | 5.30 | 5.35 | 0.05 | 0.94% | 5.27 | 5.38 | 559050 | 29814.29 | 2.00% |
| 2025-03-21 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.38 | 538354 | 28652.39 | 1.93% |
| 2025-03-20 | 5.30 | 5.27 | -0.03 | -0.57% | 5.24 | 5.31 | 354883 | 18736.73 | 1.27% |
| 2025-03-19 | 5.21 | 5.30 | 0.09 | 1.73% | 5.17 | 5.33 | 544767 | 28691.76 | 1.95% |
| 2025-03-18 | 5.25 | 5.21 | -0.03 | -0.57% | 5.19 | 5.25 | 253866 | 13223.22 | 0.91% |
| 2025-03-17 | 5.27 | 5.24 | -0.02 | -0.38% | 5.23 | 5.29 | 269503 | 14177.21 | 0.97% |
| 2025-03-14 | 5.27 | 5.26 | 0.00 | 0.00% | 5.22 | 5.30 | 383909 | 20161.84 | 1.38% |
| 2025-03-13 | 5.20 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 512071 | 26784.62 | 1.84% |
| 2025-03-12 | 5.13 | 5.19 | 0.08 | 1.57% | 5.10 | 5.20 | 401916 | 20743.64 | 1.44% |
| 2025-03-11 | 5.05 | 5.11 | 0.02 | 0.39% | 5.04 | 5.13 | 220855 | 11240.80 | 0.79% |
| 2025-03-10 | 5.04 | 5.09 | 0.03 | 0.59% | 5.04 | 5.11 | 217172 | 11023.71 | 0.78% |
| 2025-03-07 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.11 | 281402 | 14256.09 | 1.01% |
| 2025-03-06 | 5.07 | 5.07 | 0.01 | 0.20% | 5.03 | 5.08 | 261334 | 13229.52 | 0.94% |
| 2025-03-05 | 5.10 | 5.06 | -0.04 | -0.78% | 5.03 | 5.10 | 233300 | 11794.05 | 0.84% |
| 2025-03-04 | 5.11 | 5.10 | -0.01 | -0.20% | 5.06 | 5.13 | 233027 | 11864.84 | 0.84% |
| 2025-03-03 | 5.10 | 5.11 | 0.01 | 0.20% | 5.10 | 5.18 | 256151 | 13149.19 | 0.92% |
| 2025-02-28 | 5.11 | 5.10 | -0.04 | -0.78% | 5.09 | 5.17 | 271519 | 13914.22 | 0.97% |
| 2025-02-27 | 5.20 | 5.14 | -0.06 | -1.15% | 5.10 | 5.22 | 313926 | 16143.46 | 1.13% |
| 2025-02-26 | 5.13 | 5.20 | 0.08 | 1.56% | 5.13 | 5.21 | 335577 | 17365.99 | 1.20% |
| 2025-02-25 | 5.18 | 5.12 | -0.08 | -1.54% | 5.11 | 5.19 | 260578 | 13418.29 | 0.93% |
| 2025-02-24 | 5.18 | 5.20 | 0.01 | 0.19% | 5.17 | 5.27 | 277389 | 14480.20 | 0.99% |
| 2025-02-21 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.23 | 252240 | 13092.97 | 0.90% |
| 2025-02-20 | 5.27 | 5.20 | -0.07 | -1.33% | 5.16 | 5.27 | 326346 | 16993.03 | 1.17% |
| 2025-02-19 | 5.27 | 5.27 | -0.01 | -0.19% | 5.23 | 5.29 | 269442 | 14178.22 | 0.97% |
| 2025-02-18 | 5.34 | 5.28 | -0.05 | -0.94% | 5.26 | 5.37 | 308951 | 16451.75 | 1.11% |
| 2025-02-17 | 5.31 | 5.33 | 0.02 | 0.38% | 5.28 | 5.35 | 284592 | 15137.80 | 1.02% |
| 2025-02-14 | 5.29 | 5.31 | 0.01 | 0.19% | 5.28 | 5.35 | 231041 | 12283.99 | 0.83% |
| 2025-02-13 | 5.36 | 5.30 | -0.06 | -1.12% | 5.29 | 5.38 | 248859 | 13231.33 | 0.89% |
| 2025-02-12 | 5.29 | 5.36 | 0.05 | 0.94% | 5.28 | 5.40 | 331008 | 17737.85 | 1.19% |
| 2025-02-11 | 5.27 | 5.31 | 0.05 | 0.95% | 5.22 | 5.34 | 319994 | 16881.52 | 1.15% |
| 2025-02-10 | 5.27 | 5.26 | 0.02 | 0.38% | 5.25 | 5.38 | 390713 | 20704.21 | 1.40% |
| 2025-02-07 | 5.19 | 5.24 | 0.05 | 0.96% | 5.16 | 5.27 | 328279 | 17135.60 | 1.18% |
| 2025-02-06 | 5.13 | 5.19 | 0.05 | 0.97% | 5.12 | 5.19 | 239405 | 12377.88 | 0.86% |
| 2025-02-05 | 5.19 | 5.14 | -0.01 | -0.19% | 5.12 | 5.20 | 213827 | 11016.76 | 0.77% |
| 2025-01-27 | 5.17 | 5.15 | 0.00 | 0.00% | 5.14 | 5.21 | 245567 | 12709.83 | 0.88% |
| 2025-01-24 | 5.09 | 5.15 | 0.07 | 1.38% | 5.07 | 5.16 | 250550 | 12831.72 | 0.90% |
| 2025-01-23 | 5.11 | 5.08 | -0.01 | -0.20% | 5.08 | 5.19 | 270647 | 13907.49 | 0.97% |
| 2025-01-22 | 5.11 | 5.09 | -0.03 | -0.59% | 5.07 | 5.14 | 159184 | 8108.22 | 0.57% |
| 2025-01-21 | 5.18 | 5.12 | -0.02 | -0.39% | 5.08 | 5.18 | 184954 | 9451.68 | 0.66% |
| 2025-01-20 | 5.21 | 5.14 | -0.03 | -0.58% | 5.11 | 5.24 | 235227 | 12156.61 | 0.84% |
| 2025-01-17 | 5.11 | 5.17 | 0.04 | 0.78% | 5.09 | 5.20 | 268338 | 13847.04 | 0.96% |
| 2025-01-16 | 5.11 | 5.13 | 0.03 | 0.59% | 5.10 | 5.20 | 335790 | 17291.48 | 1.20% |
| 2025-01-15 | 5.14 | 5.10 | -0.03 | -0.58% | 5.06 | 5.14 | 223316 | 11378.45 | 0.80% |
| 2025-01-14 | 5.00 | 5.13 | 0.13 | 2.60% | 4.99 | 5.14 | 331148 | 16855.36 | 1.19% |
| 2025-01-13 | 4.95 | 5.00 | -0.01 | -0.20% | 4.93 | 5.02 | 238148 | 11854.07 | 0.85% |
| 2025-01-10 | 5.04 | 5.01 | -0.03 | -0.60% | 5.00 | 5.07 | 237180 | 11948.99 | 0.85% |
| 2025-01-09 | 5.03 | 5.04 | -0.01 | -0.20% | 5.00 | 5.11 | 308582 | 15596.95 | 1.11% |
| 2025-01-08 | 5.04 | 5.05 | 0.00 | 0.00% | 4.94 | 5.07 | 325602 | 16287.88 | 1.17% |
| 2025-01-07 | 5.06 | 5.05 | -0.01 | -0.20% | 4.98 | 5.09 | 243068 | 12232.83 | 0.87% |
| 2025-01-06 | 5.04 | 5.06 | 0.02 | 0.40% | 5.02 | 5.10 | 260081 | 13129.00 | 0.93% |
| 2025-01-03 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.17 | 358561 | 18269.83 | 1.29% |
| 2025-01-02 | 5.28 | 5.12 | -0.14 | -2.66% | 5.08 | 5.29 | 362633 | 18836.78 | 1.30% |
| 2024-12-31 | 5.39 | 5.26 | -0.13 | -2.41% | 5.26 | 5.41 | 307017 | 16361.66 | 1.10% |
| 2024-12-30 | 5.46 | 5.39 | -0.09 | -1.64% | 5.37 | 5.49 | 354604 | 19176.72 | 1.27% |
| 2024-12-27 | 5.37 | 5.48 | 0.11 | 2.05% | 5.36 | 5.48 | 430486 | 23364.91 | 1.54% |
| 2024-12-26 | 5.42 | 5.37 | -0.06 | -1.10% | 5.36 | 5.46 | 261688 | 14110.29 | 0.94% |
| 2024-12-25 | 5.48 | 5.43 | -0.04 | -0.73% | 5.40 | 5.49 | 244136 | 13255.89 | 0.88% |
| 2024-12-24 | 5.36 | 5.47 | 0.10 | 1.86% | 5.36 | 5.48 | 361895 | 19677.91 | 1.30% |
| 2024-12-23 | 5.37 | 5.37 | -0.01 | -0.19% | 5.36 | 5.44 | 328475 | 17738.66 | 1.18% |
| 2024-12-20 | 5.48 | 5.38 | -0.11 | -2.00% | 5.37 | 5.50 | 398896 | 21626.84 | 1.43% |
| 2024-12-19 | 5.55 | 5.49 | -0.10 | -1.79% | 5.42 | 5.55 | 454369 | 24871.79 | 1.63% |
| 2024-12-18 | 5.57 | 5.59 | 0.04 | 0.72% | 5.54 | 5.69 | 434843 | 24448.45 | 1.56% |
| 2024-12-17 | 5.67 | 5.55 | -0.09 | -1.60% | 5.54 | 5.75 | 518726 | 29155.20 | 1.86% |
| 2024-12-16 | 5.52 | 5.64 | 0.10 | 1.81% | 5.52 | 5.73 | 759186 | 43012.19 | 2.72% |
| 2024-12-13 | 5.63 | 5.54 | -0.10 | -1.77% | 5.53 | 5.64 | 483566 | 26951.14 | 1.73% |
| 2024-12-12 | 5.63 | 5.64 | 0.03 | 0.53% | 5.57 | 5.65 | 352711 | 19803.85 | 1.26% |
| 2024-12-11 | 5.56 | 5.61 | 0.04 | 0.72% | 5.54 | 5.65 | 346241 | 19425.58 | 1.24% |
| 2024-12-10 | 5.67 | 5.57 | 0.00 | 0.00% | 5.56 | 5.72 | 550308 | 30951.76 | 1.97% |
| 2024-12-09 | 5.59 | 5.57 | -0.02 | -0.36% | 5.53 | 5.64 | 406014 | 22660.16 | 1.46% |
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。
