| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 5.33 | 5.28 | -0.04 | -0.75% | 5.26 | 5.35 | 413592 | 21876.43 | 1.24% |
| 2025-08-18 | 5.23 | 5.32 | 0.11 | 2.11% | 5.18 | 5.38 | 845670 | 44735.55 | 2.53% |
| 2025-08-15 | 5.16 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 336706 | 17553.04 | 1.01% |
| 2025-08-14 | 5.23 | 5.18 | -0.05 | -0.96% | 5.15 | 5.25 | 403720 | 20992.35 | 1.21% |
| 2025-08-13 | 5.23 | 5.23 | 0.00 | 0.00% | 5.22 | 5.25 | 325445 | 17039.82 | 0.97% |
| 2025-08-12 | 5.24 | 5.23 | -0.01 | -0.19% | 5.21 | 5.25 | 231299 | 12086.42 | 0.69% |
| 2025-08-11 | 5.27 | 5.24 | -0.03 | -0.57% | 5.22 | 5.29 | 332170 | 17398.81 | 0.99% |
| 2025-08-08 | 5.19 | 5.27 | 0.09 | 1.74% | 5.18 | 5.30 | 525004 | 27558.02 | 1.57% |
| 2025-08-07 | 5.22 | 5.18 | -0.04 | -0.77% | 5.16 | 5.22 | 230174 | 11927.54 | 0.69% |
| 2025-08-06 | 5.19 | 5.22 | 0.04 | 0.77% | 5.17 | 5.24 | 265286 | 13803.47 | 0.79% |
| 2025-08-05 | 5.19 | 5.18 | -0.02 | -0.38% | 5.16 | 5.20 | 190778 | 9881.94 | 0.57% |
| 2025-08-04 | 5.15 | 5.20 | 0.03 | 0.58% | 5.13 | 5.20 | 201294 | 10398.08 | 0.60% |
| 2025-08-01 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 258662 | 13332.82 | 0.77% |
| 2025-07-31 | 5.27 | 5.16 | -0.12 | -2.27% | 5.14 | 5.27 | 499032 | 25906.54 | 1.49% |
| 2025-07-30 | 5.28 | 5.28 | 0.00 | 0.00% | 5.26 | 5.32 | 305762 | 16180.19 | 0.91% |
| 2025-07-29 | 5.32 | 5.28 | -0.04 | -0.75% | 5.25 | 5.33 | 291709 | 15393.68 | 0.87% |
| 2025-07-28 | 5.36 | 5.32 | 0.03 | 0.57% | 5.31 | 5.40 | 524955 | 28078.04 | 1.57% |
| 2025-07-25 | 5.32 | 5.29 | -0.02 | -0.38% | 5.27 | 5.34 | 320498 | 16979.69 | 0.96% |
| 2025-07-24 | 5.30 | 5.31 | 0.02 | 0.38% | 5.25 | 5.31 | 354758 | 18758.27 | 1.06% |
| 2025-07-23 | 5.34 | 5.29 | -0.06 | -1.12% | 5.27 | 5.37 | 438841 | 23333.24 | 1.31% |
| 2025-07-22 | 5.29 | 5.35 | 0.05 | 0.94% | 5.26 | 5.35 | 492629 | 26185.91 | 1.47% |
| 2025-07-21 | 5.26 | 5.30 | 0.07 | 1.34% | 5.25 | 5.31 | 419224 | 22147.82 | 1.25% |
| 2025-07-18 | 5.24 | 5.23 | 0.00 | 0.00% | 5.21 | 5.24 | 220421 | 11522.67 | 0.66% |
| 2025-07-17 | 5.25 | 5.23 | 0.00 | 0.00% | 5.21 | 5.26 | 210488 | 10990.54 | 0.63% |
| 2025-07-16 | 5.23 | 5.23 | 0.00 | 0.00% | 5.21 | 5.27 | 238414 | 12480.95 | 0.71% |
| 2025-07-15 | 5.36 | 5.23 | -0.13 | -2.43% | 5.20 | 5.36 | 451764 | 23737.43 | 1.35% |
| 2025-07-14 | 5.31 | 5.36 | 0.04 | 0.75% | 5.30 | 5.39 | 483577 | 25951.70 | 1.45% |
| 2025-07-11 | 5.34 | 5.32 | 0.01 | 0.19% | 5.27 | 5.36 | 435635 | 23097.91 | 1.30% |
| 2025-07-10 | 5.28 | 5.31 | 0.05 | 0.95% | 5.25 | 5.40 | 554660 | 29606.15 | 1.66% |
| 2025-07-09 | 5.26 | 5.26 | 0.01 | 0.19% | 5.25 | 5.35 | 438120 | 23179.64 | 1.31% |
| 2025-07-08 | 5.31 | 5.25 | -0.05 | -0.94% | 5.21 | 5.31 | 523273 | 27458.15 | 1.57% |
| 2025-07-07 | 5.18 | 5.30 | 0.16 | 3.11% | 5.17 | 5.31 | 738866 | 38777.95 | 2.21% |
| 2025-07-04 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.17 | 362577 | 18669.68 | 1.08% |
| 2025-07-03 | 5.11 | 5.11 | -0.01 | -0.20% | 5.09 | 5.12 | 225637 | 11525.34 | 0.68% |
| 2025-07-02 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.14 | 254959 | 13045.76 | 0.76% |
| 2025-07-01 | 5.07 | 5.13 | 0.07 | 1.38% | 5.05 | 5.14 | 346192 | 17683.67 | 1.04% |
| 2025-06-30 | 5.07 | 5.06 | -0.01 | -0.20% | 5.05 | 5.08 | 176233 | 8923.27 | 0.53% |
| 2025-06-27 | 5.07 | 5.07 | 0.02 | 0.40% | 5.05 | 5.09 | 167789 | 8503.94 | 0.50% |
| 2025-06-26 | 5.08 | 5.05 | -0.03 | -0.59% | 5.05 | 5.09 | 195979 | 9927.48 | 0.59% |
| 2025-06-25 | 5.06 | 5.08 | 0.03 | 0.59% | 5.04 | 5.10 | 232626 | 11783.60 | 0.70% |
| 2025-06-24 | 5.03 | 5.05 | 0.02 | 0.40% | 5.01 | 5.06 | 194552 | 9827.28 | 0.58% |
| 2025-06-23 | 4.99 | 5.03 | 0.05 | 1.00% | 4.98 | 5.04 | 182422 | 9143.58 | 0.55% |
| 2025-06-20 | 5.02 | 4.98 | -0.04 | -0.80% | 4.97 | 5.04 | 221207 | 11049.21 | 0.66% |
| 2025-06-19 | 5.03 | 5.02 | 0.00 | 0.00% | 5.00 | 5.06 | 207650 | 10432.76 | 0.62% |
| 2025-06-18 | 5.07 | 5.04 | -0.03 | -0.59% | 5.02 | 5.08 | 163537 | 8247.87 | 0.49% |
| 2025-06-17 | 5.09 | 5.07 | -0.01 | -0.20% | 5.05 | 5.09 | 202433 | 10254.83 | 0.61% |
| 2025-06-16 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.10 | 200780 | 10195.93 | 0.60% |
| 2025-06-13 | 5.09 | 5.10 | 0.01 | 0.20% | 5.05 | 5.12 | 257437 | 13106.36 | 0.77% |
| 2025-06-12 | 5.12 | 5.09 | -0.04 | -0.78% | 5.08 | 5.13 | 261372 | 13317.76 | 0.78% |
| 2025-06-11 | 5.13 | 5.13 | -0.01 | -0.19% | 5.11 | 5.16 | 347317 | 17827.11 | 1.04% |
| 2025-06-10 | 5.18 | 5.14 | -0.05 | -0.96% | 5.12 | 5.19 | 241433 | 12454.46 | 0.87% |
| 2025-06-09 | 5.22 | 5.19 | -0.02 | -0.38% | 5.17 | 5.23 | 202050 | 10484.87 | 0.72% |
| 2025-06-06 | 5.21 | 5.21 | 0.00 | 0.00% | 5.18 | 5.22 | 147394 | 7666.60 | 0.53% |
| 2025-06-05 | 5.19 | 5.21 | 0.03 | 0.58% | 5.18 | 5.24 | 225715 | 11765.95 | 0.81% |
| 2025-06-04 | 5.15 | 5.18 | 0.02 | 0.39% | 5.15 | 5.19 | 158742 | 8216.76 | 0.57% |
| 2025-06-03 | 5.13 | 5.16 | 0.00 | 0.00% | 5.10 | 5.17 | 180946 | 9299.56 | 0.65% |
| 2025-05-30 | 5.21 | 5.16 | -0.04 | -0.77% | 5.13 | 5.23 | 246550 | 12736.66 | 0.88% |
| 2025-05-29 | 5.19 | 5.20 | 0.01 | 0.19% | 5.18 | 5.24 | 208264 | 10866.56 | 0.75% |
| 2025-05-28 | 5.24 | 5.19 | -0.06 | -1.14% | 5.18 | 5.26 | 220343 | 11462.62 | 0.79% |
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。
