| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.81 | 12.03 | 0.40 | 3.44% | 11.71 | 12.17 | 942057 | 112402.60 | 14.26% |
| 2025-10-24 | 11.53 | 11.63 | 0.21 | 1.84% | 11.44 | 11.72 | 582098 | 67485.26 | 8.81% |
| 2025-10-23 | 11.70 | 11.42 | -0.32 | -2.73% | 11.21 | 11.77 | 694296 | 78771.78 | 10.51% |
| 2025-10-22 | 11.95 | 11.74 | -0.25 | -2.09% | 11.70 | 12.07 | 696550 | 82215.94 | 10.54% |
| 2025-10-21 | 11.72 | 11.99 | 0.29 | 2.48% | 11.56 | 12.14 | 1023932 | 122422.48 | 15.50% |
| 2025-10-20 | 12.09 | 11.70 | -0.35 | -2.90% | 11.60 | 12.19 | 1250869 | 147961.89 | 18.93% |
| 2025-10-17 | 13.30 | 12.05 | -1.34 | -10.01% | 12.05 | 13.39 | 1628173 | 202516.59 | 24.64% |
| 2025-10-16 | 13.30 | 13.39 | -0.38 | -2.76% | 12.89 | 14.26 | 1952348 | 262022.34 | 29.55% |
| 2025-10-15 | 14.03 | 13.77 | -0.20 | -1.43% | 13.08 | 14.68 | 2283994 | 314687.41 | 34.57% |
| 2025-10-14 | 13.80 | 13.97 | 0.67 | 5.04% | 13.59 | 14.63 | 2790890 | 396601.06 | 42.24% |
| 2025-10-13 | 12.61 | 13.30 | -0.71 | -5.07% | 12.61 | 13.87 | 1988627 | 263363.19 | 30.10% |
| 2025-10-10 | 13.05 | 14.01 | 0.60 | 4.47% | 13.05 | 14.69 | 2829417 | 392934.31 | 42.83% |
| 2025-10-09 | 13.23 | 13.41 | 0.22 | 1.67% | 13.10 | 13.80 | 2777900 | 375467.97 | 42.05% |
| 2025-09-30 | 12.22 | 13.19 | 1.20 | 10.01% | 12.22 | 13.19 | 960373 | 124282.95 | 14.54% |
| 2025-09-29 | 12.85 | 11.99 | -0.87 | -6.77% | 11.80 | 13.09 | 2627773 | 322257.34 | 39.78% |
| 2025-09-26 | 13.50 | 12.86 | -0.93 | -6.74% | 12.85 | 14.99 | 3486791 | 482176.81 | 52.78% |
| 2025-09-25 | 12.86 | 13.79 | 1.25 | 9.97% | 12.61 | 13.79 | 2445925 | 324649.03 | 37.02% |
| 2025-09-24 | 11.18 | 12.54 | 1.14 | 10.00% | 11.09 | 12.54 | 1903700 | 228575.56 | 28.82% |
| 2025-09-23 | 11.65 | 11.40 | 0.51 | 4.68% | 11.14 | 11.98 | 2591651 | 298967.38 | 39.23% |
| 2025-09-22 | 10.89 | 10.89 | 0.99 | 10.00% | 10.70 | 10.89 | 815184 | 88749.66 | 12.34% |
| 2025-09-19 | 10.05 | 9.90 | -0.21 | -2.08% | 9.89 | 10.25 | 590718 | 58975.46 | 8.94% |
| 2025-09-18 | 10.21 | 10.11 | -0.21 | -2.03% | 10.00 | 10.55 | 818544 | 83714.64 | 12.39% |
| 2025-09-17 | 10.41 | 10.32 | -0.25 | -2.37% | 10.20 | 10.46 | 801969 | 82690.46 | 12.14% |
| 2025-09-16 | 10.06 | 10.57 | 0.43 | 4.24% | 9.99 | 10.74 | 1197585 | 124301.30 | 18.13% |
| 2025-09-15 | 10.26 | 10.14 | -0.13 | -1.27% | 9.95 | 10.26 | 771271 | 77852.91 | 11.67% |
| 2025-09-12 | 9.93 | 10.27 | 0.45 | 4.58% | 9.80 | 10.47 | 1321726 | 134547.75 | 20.01% |
| 2025-09-11 | 9.52 | 9.82 | 0.30 | 3.15% | 9.38 | 9.84 | 704945 | 68327.73 | 10.67% |
| 2025-09-10 | 9.42 | 9.52 | 0.11 | 1.17% | 9.40 | 9.63 | 427618 | 40744.89 | 6.47% |
| 2025-09-09 | 9.77 | 9.41 | -0.37 | -3.78% | 9.39 | 9.77 | 548262 | 52358.50 | 8.30% |
| 2025-09-08 | 9.78 | 9.78 | 0.00 | 0.00% | 9.68 | 9.91 | 527211 | 51557.00 | 7.98% |
| 2025-09-05 | 9.57 | 9.78 | 0.21 | 2.19% | 9.32 | 9.78 | 642400 | 61653.40 | 9.72% |
| 2025-09-04 | 9.80 | 9.57 | -0.21 | -2.15% | 9.35 | 9.95 | 828743 | 80501.51 | 12.54% |
| 2025-09-03 | 10.43 | 9.78 | -0.50 | -4.86% | 9.75 | 10.57 | 931326 | 93264.99 | 14.10% |
| 2025-09-02 | 10.84 | 10.28 | -0.62 | -5.69% | 10.21 | 10.90 | 1121772 | 116987.57 | 16.98% |
| 2025-09-01 | 11.00 | 10.90 | -0.23 | -2.07% | 10.73 | 11.19 | 1102146 | 120306.52 | 16.68% |
| 2025-08-29 | 12.18 | 11.13 | -1.07 | -8.77% | 11.01 | 12.18 | 1665771 | 189245.73 | 25.21% |
| 2025-08-28 | 11.61 | 12.20 | 0.15 | 1.24% | 11.30 | 12.48 | 2172628 | 256961.81 | 33.24% |
| 2025-08-27 | 12.47 | 12.05 | 0.11 | 0.92% | 11.71 | 12.80 | 2994336 | 365667.62 | 45.81% |
| 2025-08-26 | 10.92 | 11.94 | 1.09 | 10.05% | 10.92 | 11.94 | 1139497 | 133137.86 | 17.43% |
| 2025-08-25 | 11.00 | 10.85 | -0.03 | -0.28% | 10.70 | 11.36 | 2129202 | 235039.89 | 32.57% |
| 2025-08-22 | 10.45 | 10.88 | 0.08 | 0.74% | 10.18 | 11.65 | 2542609 | 278856.53 | 38.90% |
| 2025-08-21 | 11.71 | 10.80 | -1.20 | -10.00% | 10.80 | 12.40 | 2500703 | 280729.25 | 38.26% |
| 2025-08-20 | 12.84 | 12.00 | -0.44 | -3.54% | 11.79 | 13.60 | 3634173 | 461847.50 | 55.60% |
| 2025-08-19 | 11.89 | 12.44 | 1.13 | 9.99% | 11.88 | 12.44 | 1980040 | 243691.67 | 30.29% |
| 2025-08-18 | 11.15 | 11.31 | 0.63 | 5.90% | 11.00 | 11.75 | 3228431 | 371086.50 | 49.39% |
| 2025-08-15 | 9.33 | 10.68 | 0.97 | 9.99% | 9.33 | 10.68 | 1273314 | 132507.03 | 19.48% |
| 2025-08-14 | 9.30 | 9.71 | 0.29 | 3.08% | 8.66 | 10.34 | 3338636 | 314145.12 | 51.08% |
| 2025-08-13 | 9.02 | 9.42 | 0.86 | 10.05% | 8.94 | 9.42 | 2094796 | 194622.02 | 32.05% |
| 2025-08-12 | 7.78 | 8.56 | 0.78 | 10.03% | 7.77 | 8.56 | 963995 | 81061.69 | 14.75% |
| 2025-08-11 | 7.49 | 7.78 | 0.31 | 4.15% | 7.49 | 8.22 | 1116558 | 87212.05 | 17.08% |
| 2025-08-08 | 7.48 | 7.47 | -0.07 | -0.93% | 7.35 | 7.75 | 710234 | 53441.63 | 10.87% |
| 2025-08-07 | 7.63 | 7.54 | -0.07 | -0.92% | 7.48 | 7.67 | 643985 | 48479.28 | 9.85% |
| 2025-08-06 | 7.28 | 7.61 | 0.31 | 4.25% | 7.23 | 7.64 | 944637 | 70803.66 | 14.45% |
| 2025-08-05 | 7.27 | 7.30 | -0.01 | -0.14% | 7.23 | 7.34 | 419113 | 30539.40 | 6.41% |
| 2025-08-04 | 7.10 | 7.31 | 0.07 | 0.97% | 7.06 | 7.31 | 497987 | 35874.87 | 7.62% |
| 2025-08-01 | 7.40 | 7.24 | -0.23 | -3.08% | 7.16 | 7.41 | 662662 | 47982.15 | 10.14% |
| 2025-07-31 | 7.39 | 7.47 | 0.11 | 1.49% | 7.32 | 7.65 | 878368 | 65240.59 | 13.44% |
| 2025-07-30 | 7.64 | 7.36 | -0.53 | -6.72% | 7.28 | 7.65 | 1355594 | 101177.67 | 20.74% |
| 2025-07-29 | 7.51 | 7.89 | 0.36 | 4.78% | 7.35 | 8.05 | 1847043 | 143439.78 | 28.26% |
| 2025-07-28 | 7.69 | 7.53 | -0.05 | -0.66% | 7.52 | 8.07 | 2251813 | 174501.70 | 34.45% |
| 2025-07-25 | 7.12 | 7.58 | 0.69 | 10.01% | 7.12 | 7.58 | 758133 | 56575.37 | 11.60% |
| 2025-07-24 | 6.76 | 6.89 | 0.08 | 1.17% | 6.76 | 6.89 | 369051 | 25223.78 | 5.65% |
| 2025-07-23 | 6.95 | 6.81 | -0.15 | -2.16% | 6.79 | 6.98 | 536317 | 36903.72 | 8.20% |
| 2025-07-22 | 7.08 | 6.96 | -0.16 | -2.25% | 6.93 | 7.09 | 616950 | 43067.82 | 9.44% |
| 2025-07-21 | 7.10 | 7.12 | -0.01 | -0.14% | 7.03 | 7.14 | 624798 | 44270.03 | 9.56% |
| 2025-07-18 | 6.93 | 7.13 | 0.20 | 2.89% | 6.93 | 7.38 | 987840 | 70552.16 | 15.11% |
| 2025-07-17 | 6.92 | 6.93 | -0.05 | -0.72% | 6.86 | 6.97 | 500971 | 34595.64 | 7.66% |
| 2025-07-16 | 7.14 | 6.98 | -0.08 | -1.13% | 6.93 | 7.17 | 905362 | 63655.78 | 13.85% |
| 2025-07-15 | 6.86 | 7.06 | 0.19 | 2.77% | 6.68 | 7.13 | 1199558 | 82932.58 | 18.35% |
| 2025-07-14 | 6.79 | 6.87 | 0.08 | 1.18% | 6.77 | 6.95 | 530980 | 36502.76 | 8.12% |
| 2025-07-11 | 6.80 | 6.79 | 0.00 | 0.00% | 6.71 | 6.81 | 356288 | 24137.80 | 5.45% |
| 2025-07-10 | 6.81 | 6.79 | -0.05 | -0.73% | 6.73 | 6.84 | 434997 | 29477.39 | 6.65% |
| 2025-07-09 | 6.87 | 6.84 | -0.05 | -0.73% | 6.82 | 6.96 | 581975 | 40039.96 | 8.90% |
| 2025-07-08 | 6.98 | 6.89 | 0.01 | 0.15% | 6.82 | 7.02 | 880042 | 60693.77 | 13.46% |
| 2025-07-07 | 6.66 | 6.88 | 0.19 | 2.84% | 6.63 | 6.92 | 804978 | 54747.91 | 12.31% |
| 2025-07-04 | 6.71 | 6.69 | -0.01 | -0.15% | 6.65 | 6.83 | 619171 | 41709.61 | 9.47% |
| 2025-07-03 | 6.64 | 6.70 | 0.03 | 0.45% | 6.63 | 6.71 | 380990 | 25449.85 | 5.83% |
| 2025-07-02 | 6.73 | 6.67 | -0.10 | -1.48% | 6.62 | 6.75 | 496527 | 33116.49 | 7.60% |
| 2025-07-01 | 6.78 | 6.77 | -0.02 | -0.29% | 6.70 | 6.87 | 649332 | 43996.91 | 9.93% |
| 2025-06-30 | 6.74 | 6.79 | 0.09 | 1.34% | 6.66 | 6.84 | 706075 | 47754.12 | 10.80% |
中电鑫龙(002298)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。
