| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.25 | 7.49 | 0.19 | 2.60% | 7.20 | 7.64 | 1263208 | 94658.35 | 3.78% |
| 2026-03-24 | 7.20 | 7.30 | 0.24 | 3.40% | 6.98 | 7.32 | 1026848 | 73679.92 | 3.07% |
| 2026-03-23 | 7.13 | 7.06 | -0.16 | -2.22% | 6.97 | 7.34 | 1171661 | 83647.25 | 3.51% |
| 2026-03-20 | 7.21 | 7.22 | 0.02 | 0.28% | 7.18 | 7.54 | 1027682 | 75293.85 | 3.07% |
| 2026-03-19 | 7.19 | 7.20 | -0.03 | -0.41% | 7.15 | 7.32 | 640122 | 46371.07 | 1.92% |
| 2026-03-18 | 7.23 | 7.23 | 0.02 | 0.28% | 7.16 | 7.38 | 795133 | 57677.29 | 2.38% |
| 2026-03-17 | 7.58 | 7.21 | -0.36 | -4.76% | 7.18 | 7.59 | 1251900 | 92151.95 | 3.75% |
| 2026-03-16 | 8.08 | 7.57 | -0.44 | -5.49% | 7.50 | 8.14 | 1634587 | 125062.42 | 4.89% |
| 2026-03-13 | 7.96 | 8.01 | 0.06 | 0.75% | 7.75 | 8.25 | 1586266 | 127498.83 | 4.75% |
| 2026-03-12 | 8.00 | 7.95 | -0.09 | -1.12% | 7.72 | 8.01 | 1426308 | 112391.50 | 4.27% |
| 2026-03-11 | 7.98 | 8.04 | 0.03 | 0.37% | 7.76 | 8.15 | 1468177 | 116495.44 | 4.39% |
| 2026-03-10 | 7.96 | 8.01 | -0.02 | -0.25% | 7.92 | 8.37 | 1705254 | 138679.05 | 5.10% |
| 2026-03-09 | 8.06 | 8.03 | 0.10 | 1.26% | 7.86 | 8.15 | 1464723 | 117125.88 | 4.38% |
| 2026-03-06 | 8.05 | 7.93 | -0.10 | -1.25% | 7.87 | 8.18 | 1315938 | 105322.59 | 3.94% |
| 2026-03-05 | 8.02 | 8.03 | 0.19 | 2.42% | 7.84 | 8.19 | 1685872 | 134844.42 | 5.04% |
| 2026-03-04 | 7.44 | 7.84 | 0.34 | 4.53% | 7.40 | 8.08 | 1649002 | 129359.18 | 4.93% |
| 2026-03-03 | 7.90 | 7.50 | -0.34 | -4.34% | 7.46 | 7.93 | 1405646 | 107322.95 | 4.21% |
| 2026-03-02 | 7.91 | 7.84 | -0.09 | -1.13% | 7.80 | 8.09 | 1469741 | 116481.56 | 4.40% |
| 2026-02-27 | 7.67 | 7.93 | 0.33 | 4.34% | 7.61 | 8.07 | 1685564 | 133532.70 | 5.04% |
| 2026-02-26 | 7.50 | 7.60 | 0.09 | 1.20% | 7.41 | 7.79 | 1343072 | 102214.32 | 4.02% |
| 2026-02-25 | 7.33 | 7.51 | 0.17 | 2.32% | 7.29 | 7.60 | 1439903 | 107828.66 | 4.31% |
| 2026-02-24 | 6.89 | 7.34 | 0.50 | 7.31% | 6.87 | 7.50 | 1675385 | 121921.29 | 5.01% |
| 2026-02-13 | 6.92 | 6.84 | -0.14 | -2.01% | 6.78 | 6.98 | 709169 | 48718.92 | 2.12% |
| 2026-02-12 | 6.63 | 6.98 | 0.41 | 6.24% | 6.57 | 7.04 | 1106733 | 75950.38 | 3.31% |
| 2026-02-11 | 6.70 | 6.57 | -0.13 | -1.94% | 6.56 | 6.79 | 678270 | 45010.03 | 2.03% |
| 2026-02-10 | 6.92 | 6.70 | -0.22 | -3.18% | 6.55 | 6.93 | 995397 | 66423.73 | 2.98% |
| 2026-02-09 | 6.88 | 6.92 | 0.11 | 1.62% | 6.83 | 7.03 | 794110 | 55089.96 | 2.38% |
| 2026-02-06 | 6.79 | 6.81 | -0.07 | -1.02% | 6.70 | 6.95 | 803773 | 55048.99 | 2.40% |
| 2026-02-05 | 7.36 | 6.88 | -0.48 | -6.52% | 6.85 | 7.38 | 1450556 | 102066.25 | 4.34% |
| 2026-02-04 | 7.11 | 7.36 | 0.28 | 3.95% | 6.95 | 7.44 | 2008087 | 145060.72 | 6.01% |
| 2026-02-03 | 6.94 | 7.08 | 0.24 | 3.51% | 6.87 | 7.10 | 1048699 | 73237.30 | 3.14% |
| 2026-02-02 | 6.76 | 6.84 | 0.06 | 0.88% | 6.70 | 7.06 | 1329526 | 92312.99 | 3.98% |
| 2026-01-30 | 6.76 | 6.78 | -0.01 | -0.15% | 6.45 | 6.85 | 1156394 | 77013.91 | 3.46% |
| 2026-01-29 | 6.83 | 6.79 | -0.05 | -0.73% | 6.73 | 6.95 | 782636 | 53545.38 | 2.34% |
| 2026-01-28 | 7.00 | 6.84 | -0.09 | -1.30% | 6.76 | 7.07 | 822069 | 56434.34 | 2.46% |
| 2026-01-27 | 6.90 | 6.93 | 0.01 | 0.14% | 6.74 | 7.11 | 1148832 | 79259.87 | 3.44% |
| 2026-01-26 | 6.89 | 6.92 | -0.01 | -0.14% | 6.83 | 7.05 | 1276786 | 88546.77 | 3.82% |
| 2026-01-23 | 6.60 | 6.93 | 0.37 | 5.64% | 6.58 | 7.06 | 1726034 | 118939.87 | 5.16% |
| 2026-01-22 | 6.44 | 6.56 | 0.12 | 1.86% | 6.41 | 6.59 | 768455 | 50083.71 | 2.30% |
| 2026-01-21 | 6.56 | 6.44 | -0.17 | -2.57% | 6.42 | 6.70 | 1011246 | 66131.30 | 3.03% |
| 2026-01-20 | 6.59 | 6.61 | 0.08 | 1.23% | 6.48 | 6.75 | 1118793 | 73738.49 | 3.35% |
| 2026-01-19 | 6.41 | 6.53 | 0.06 | 0.93% | 6.35 | 6.72 | 1257829 | 82618.13 | 3.76% |
| 2026-01-16 | 6.80 | 6.47 | -0.33 | -4.85% | 6.46 | 6.93 | 1622672 | 107209.67 | 4.85% |
| 2026-01-15 | 6.52 | 6.80 | 0.03 | 0.44% | 6.51 | 6.83 | 2255728 | 150890.02 | 6.75% |
| 2026-01-14 | 6.21 | 6.77 | 0.62 | 10.08% | 6.21 | 6.77 | 2936586 | 197390.86 | 8.79% |
| 2026-01-13 | 5.93 | 6.15 | 0.24 | 4.06% | 5.91 | 6.30 | 1606924 | 98673.09 | 4.81% |
| 2026-01-12 | 5.84 | 5.91 | 0.09 | 1.55% | 5.79 | 5.94 | 746232 | 43903.93 | 2.23% |
| 2026-01-09 | 5.66 | 5.82 | 0.16 | 2.83% | 5.65 | 5.85 | 739566 | 42597.63 | 2.21% |
| 2026-01-08 | 5.64 | 5.66 | 0.02 | 0.35% | 5.60 | 5.71 | 452770 | 25600.34 | 1.35% |
| 2026-01-07 | 5.65 | 5.64 | -0.02 | -0.35% | 5.62 | 5.70 | 443814 | 25105.02 | 1.33% |
| 2026-01-06 | 5.65 | 5.66 | 0.02 | 0.35% | 5.63 | 5.68 | 385231 | 21767.89 | 1.15% |
| 2026-01-05 | 5.68 | 5.64 | 0.00 | 0.00% | 5.61 | 5.70 | 344846 | 19423.08 | 1.03% |
| 2025-12-31 | 5.62 | 5.64 | 0.01 | 0.18% | 5.61 | 5.67 | 338260 | 19114.17 | 1.01% |
| 2025-12-30 | 5.59 | 5.63 | 0.04 | 0.72% | 5.55 | 5.65 | 323582 | 18142.15 | 0.97% |
| 2025-12-29 | 5.64 | 5.59 | -0.05 | -0.89% | 5.56 | 5.64 | 394731 | 22074.28 | 1.18% |
| 2025-12-26 | 5.58 | 5.64 | 0.05 | 0.89% | 5.56 | 5.68 | 466752 | 26272.97 | 1.40% |
| 2025-12-25 | 5.59 | 5.59 | 0.00 | 0.00% | 5.54 | 5.59 | 248641 | 13839.00 | 0.74% |
| 2025-12-24 | 5.58 | 5.59 | 0.00 | 0.00% | 5.55 | 5.59 | 250955 | 13982.72 | 0.75% |
| 2025-12-23 | 5.64 | 5.59 | -0.03 | -0.53% | 5.57 | 5.67 | 249796 | 14012.29 | 0.75% |
| 2025-12-22 | 5.61 | 5.62 | -0.01 | -0.18% | 5.60 | 5.64 | 234909 | 13194.51 | 0.70% |
| 2025-12-19 | 5.58 | 5.63 | 0.04 | 0.72% | 5.57 | 5.65 | 239109 | 13439.43 | 0.72% |
| 2025-12-18 | 5.57 | 5.59 | -0.02 | -0.36% | 5.56 | 5.63 | 206014 | 11520.42 | 0.62% |
| 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% |
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。
