| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 24.10 | 23.88 | -0.31 | -1.28% | 23.49 | 24.10 | 231389 | 54978.71 | 5.29% |
| 2026-02-03 | 23.62 | 24.19 | 0.45 | 1.90% | 23.02 | 24.25 | 349520 | 83258.89 | 7.99% |
| 2026-02-02 | 24.80 | 23.74 | -2.64 | -10.01% | 23.74 | 25.12 | 384963 | 92992.55 | 8.80% |
| 2026-01-30 | 26.00 | 26.38 | 0.08 | 0.30% | 25.42 | 26.99 | 395370 | 103626.70 | 9.04% |
| 2026-01-29 | 26.18 | 26.30 | -0.14 | -0.53% | 26.17 | 27.10 | 418453 | 111489.04 | 9.57% |
| 2026-01-28 | 26.18 | 26.44 | 0.25 | 0.95% | 25.94 | 26.65 | 464611 | 122186.43 | 10.62% |
| 2026-01-27 | 24.68 | 26.19 | 1.19 | 4.76% | 24.11 | 26.43 | 525654 | 133300.72 | 12.02% |
| 2026-01-26 | 26.41 | 25.00 | -1.38 | -5.23% | 24.81 | 26.43 | 465819 | 118179.29 | 10.65% |
| 2026-01-23 | 26.15 | 26.38 | 0.33 | 1.27% | 25.65 | 27.50 | 577824 | 153384.95 | 13.21% |
| 2026-01-22 | 27.50 | 26.05 | -0.21 | -0.80% | 25.51 | 27.58 | 579903 | 152020.67 | 13.26% |
| 2026-01-21 | 24.98 | 26.26 | 1.22 | 4.87% | 24.73 | 26.78 | 575879 | 149119.88 | 13.17% |
| 2026-01-20 | 24.83 | 25.04 | 0.11 | 0.44% | 24.65 | 25.44 | 362834 | 90686.01 | 8.30% |
| 2026-01-19 | 24.63 | 24.93 | 0.37 | 1.51% | 24.42 | 25.56 | 530107 | 132315.86 | 12.12% |
| 2026-01-16 | 23.80 | 24.56 | 0.96 | 4.07% | 23.70 | 24.70 | 487462 | 118377.16 | 11.14% |
| 2026-01-15 | 23.20 | 23.60 | 0.03 | 0.13% | 23.13 | 23.64 | 178503 | 41736.89 | 4.08% |
| 2026-01-14 | 23.79 | 23.57 | 0.29 | 1.25% | 23.23 | 24.05 | 316932 | 74997.71 | 7.25% |
| 2026-01-13 | 24.43 | 23.28 | -0.97 | -4.00% | 23.11 | 24.43 | 266569 | 62824.83 | 6.09% |
| 2026-01-12 | 23.57 | 24.25 | 0.71 | 3.02% | 23.48 | 24.29 | 308626 | 73763.04 | 7.06% |
| 2026-01-09 | 23.45 | 23.54 | -0.06 | -0.25% | 23.29 | 23.69 | 237999 | 55898.77 | 5.44% |
| 2026-01-08 | 23.14 | 23.60 | 0.21 | 0.90% | 23.11 | 23.79 | 239062 | 56394.93 | 5.47% |
| 2026-01-07 | 23.80 | 23.39 | 0.14 | 0.60% | 23.17 | 23.87 | 309790 | 72909.92 | 7.08% |
| 2026-01-06 | 23.14 | 23.25 | 0.20 | 0.87% | 22.97 | 23.36 | 205409 | 47650.43 | 4.70% |
| 2026-01-05 | 22.88 | 23.05 | 0.39 | 1.72% | 22.77 | 23.08 | 194770 | 44743.19 | 4.45% |
| 2025-12-31 | 22.88 | 22.66 | -0.14 | -0.61% | 22.45 | 22.95 | 116066 | 26323.50 | 2.65% |
| 2025-12-30 | 22.54 | 22.80 | 0.01 | 0.04% | 22.50 | 22.97 | 144482 | 32995.09 | 3.30% |
| 2025-12-29 | 22.80 | 22.79 | -0.02 | -0.09% | 22.69 | 23.10 | 187826 | 43005.32 | 4.29% |
| 2025-12-26 | 22.47 | 22.81 | 0.28 | 1.24% | 22.39 | 23.16 | 268343 | 61178.05 | 6.14% |
| 2025-12-25 | 22.35 | 22.53 | 0.01 | 0.04% | 22.29 | 22.69 | 201006 | 45221.20 | 4.60% |
| 2025-12-24 | 21.81 | 22.52 | 1.02 | 4.74% | 21.81 | 22.56 | 321385 | 71488.09 | 7.35% |
| 2025-12-23 | 21.68 | 21.50 | -0.10 | -0.46% | 21.44 | 21.98 | 158984 | 34437.83 | 3.63% |
| 2025-12-22 | 21.39 | 21.60 | 0.30 | 1.41% | 21.36 | 21.71 | 131393 | 28359.94 | 3.00% |
| 2025-12-19 | 21.53 | 21.30 | 0.01 | 0.05% | 21.27 | 21.60 | 121855 | 26057.06 | 2.79% |
| 2025-12-18 | 21.22 | 21.29 | -0.13 | -0.61% | 21.18 | 21.60 | 107562 | 23049.20 | 2.46% |
| 2025-12-17 | 21.18 | 21.42 | 0.23 | 1.09% | 20.84 | 21.49 | 129785 | 27440.56 | 2.97% |
| 2025-12-16 | 21.62 | 21.19 | -0.52 | -2.40% | 21.09 | 21.74 | 134631 | 28692.33 | 3.08% |
| 2025-12-15 | 21.98 | 21.71 | -0.67 | -2.99% | 21.68 | 22.14 | 164207 | 35940.91 | 3.75% |
| 2025-12-12 | 22.04 | 22.38 | 0.34 | 1.54% | 21.96 | 22.43 | 167574 | 37299.50 | 3.83% |
| 2025-12-11 | 22.65 | 22.04 | -0.66 | -2.91% | 22.04 | 22.70 | 190601 | 42502.05 | 4.36% |
| 2025-12-10 | 23.10 | 22.70 | -0.60 | -2.58% | 22.38 | 23.26 | 371140 | 84256.55 | 8.49% |
| 2025-12-09 | 24.38 | 23.30 | 0.41 | 1.79% | 23.27 | 24.45 | 496088 | 117855.40 | 11.34% |
| 2025-12-08 | 22.62 | 22.89 | 0.28 | 1.24% | 22.58 | 23.07 | 181734 | 41565.04 | 4.15% |
| 2025-12-05 | 22.48 | 22.61 | 0.29 | 1.30% | 22.11 | 22.85 | 162710 | 36578.39 | 3.72% |
| 2025-12-04 | 22.05 | 22.32 | 0.28 | 1.27% | 21.77 | 22.75 | 161539 | 35879.05 | 3.69% |
| 2025-12-03 | 22.50 | 22.04 | -0.39 | -1.74% | 21.95 | 22.53 | 129151 | 28592.14 | 2.95% |
| 2025-12-02 | 22.56 | 22.43 | -0.25 | -1.10% | 22.37 | 22.65 | 132210 | 29722.06 | 3.02% |
| 2025-12-01 | 22.45 | 22.68 | 0.35 | 1.57% | 22.22 | 22.73 | 182688 | 41160.61 | 4.18% |
| 2025-11-28 | 21.95 | 22.33 | 0.38 | 1.73% | 21.82 | 22.37 | 179631 | 39833.18 | 4.11% |
| 2025-11-27 | 22.06 | 21.95 | 0.06 | 0.27% | 21.92 | 22.44 | 178137 | 39515.28 | 4.07% |
| 2025-11-26 | 22.00 | 21.89 | -0.40 | -1.79% | 21.85 | 22.29 | 184176 | 40607.27 | 4.21% |
| 2025-11-25 | 22.49 | 22.29 | 0.31 | 1.41% | 22.20 | 22.65 | 227164 | 50893.68 | 5.19% |
| 2025-11-24 | 22.14 | 21.98 | 0.59 | 2.76% | 21.58 | 22.65 | 234113 | 51405.83 | 5.35% |
| 2025-11-21 | 22.48 | 21.39 | -1.76 | -7.60% | 21.38 | 22.95 | 361659 | 78986.02 | 8.27% |
| 2025-11-20 | 23.82 | 23.15 | -0.30 | -1.28% | 23.11 | 23.95 | 212095 | 49808.96 | 4.85% |
| 2025-11-19 | 23.86 | 23.45 | -0.60 | -2.49% | 23.31 | 23.97 | 193172 | 45551.75 | 4.42% |
| 2025-11-18 | 24.15 | 24.05 | -0.10 | -0.41% | 23.90 | 24.43 | 172892 | 41687.41 | 3.95% |
| 2025-11-17 | 24.59 | 24.15 | -0.50 | -2.03% | 24.00 | 24.85 | 295774 | 71839.32 | 6.76% |
| 2025-11-14 | 25.81 | 24.65 | -1.85 | -6.98% | 24.65 | 25.95 | 518108 | 130036.17 | 11.85% |
| 2025-11-13 | 25.52 | 26.50 | 1.02 | 4.00% | 25.31 | 27.54 | 574094 | 153276.80 | 13.13% |
| 2025-11-12 | 25.58 | 25.48 | -0.78 | -2.97% | 24.75 | 26.28 | 465435 | 117920.12 | 10.64% |
| 2025-11-11 | 26.56 | 26.26 | 0.05 | 0.19% | 26.25 | 27.73 | 590312 | 159327.89 | 13.50% |
| 2025-11-10 | 26.30 | 26.21 | -0.16 | -0.61% | 25.54 | 26.78 | 365548 | 95216.68 | 8.36% |
| 2025-11-07 | 25.62 | 26.37 | 0.39 | 1.50% | 25.62 | 26.97 | 440429 | 116200.74 | 10.07% |
| 2025-11-06 | 26.00 | 25.98 | 0.34 | 1.33% | 25.59 | 26.29 | 349336 | 90756.19 | 7.99% |
| 2025-11-05 | 25.39 | 25.64 | -0.54 | -2.06% | 24.93 | 25.78 | 433558 | 110017.02 | 9.91% |
| 2025-11-04 | 26.58 | 26.18 | -0.72 | -2.68% | 26.10 | 27.35 | 433699 | 115142.07 | 9.92% |
| 2025-11-03 | 26.00 | 26.90 | 0.20 | 0.75% | 25.51 | 27.09 | 548210 | 143910.25 | 12.53% |
| 2025-10-31 | 27.69 | 26.70 | -1.83 | -6.41% | 26.50 | 28.15 | 816086 | 221503.44 | 18.66% |
| 2025-10-30 | 27.10 | 28.53 | 0.85 | 3.07% | 27.10 | 29.72 | 1206209 | 345906.00 | 27.58% |
| 2025-10-29 | 27.34 | 27.68 | 0.53 | 1.95% | 26.45 | 28.48 | 1100184 | 300135.53 | 25.15% |
| 2025-10-28 | 28.31 | 27.15 | 0.69 | 2.61% | 26.83 | 29.11 | 1422568 | 398949.50 | 32.52% |
| 2025-10-27 | 24.45 | 26.46 | 2.41 | 10.02% | 23.90 | 26.46 | 927519 | 234874.42 | 21.21% |
| 2025-10-24 | 23.61 | 24.05 | 0.75 | 3.22% | 23.31 | 24.23 | 600832 | 143730.31 | 13.74% |
| 2025-10-23 | 23.42 | 23.30 | -0.12 | -0.51% | 22.90 | 23.90 | 277784 | 64602.88 | 6.35% |
| 2025-10-22 | 22.76 | 23.42 | 0.17 | 0.73% | 22.31 | 23.89 | 441633 | 102192.49 | 10.10% |
| 2025-10-21 | 22.55 | 23.25 | 0.71 | 3.15% | 22.55 | 23.60 | 427609 | 99306.37 | 9.78% |
| 2025-10-20 | 22.40 | 22.54 | 0.77 | 3.54% | 22.20 | 23.26 | 452412 | 102723.35 | 10.34% |
| 2025-10-17 | 22.89 | 21.77 | -1.99 | -8.38% | 21.73 | 23.20 | 515489 | 114686.98 | 11.79% |
| 2025-10-16 | 22.84 | 23.76 | 0.74 | 3.21% | 22.75 | 24.32 | 525471 | 123847.41 | 12.01% |
| 2025-10-15 | 22.89 | 23.02 | 0.12 | 0.52% | 22.52 | 23.31 | 359996 | 82630.14 | 8.23% |
| 2025-10-14 | 23.07 | 22.90 | 0.05 | 0.22% | 22.74 | 24.50 | 582937 | 138353.62 | 13.33% |
中电港(001287)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。
