| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.85 | 5.66 | -0.24 | -4.07% | 5.66 | 5.93 | 502705 | 29004.12 | 7.69% |
| 2025-05-22 | 5.76 | 5.90 | 0.09 | 1.55% | 5.75 | 6.03 | 767379 | 45412.98 | 11.74% |
| 2025-05-21 | 5.91 | 5.81 | -0.11 | -1.86% | 5.76 | 5.92 | 266243 | 15480.55 | 4.07% |
| 2025-05-20 | 5.85 | 5.92 | 0.05 | 0.85% | 5.79 | 5.93 | 313921 | 18471.20 | 4.80% |
| 2025-05-19 | 5.86 | 5.87 | 0.05 | 0.86% | 5.73 | 5.87 | 275337 | 16026.40 | 4.21% |
| 2025-05-16 | 5.73 | 5.82 | 0.05 | 0.87% | 5.70 | 5.86 | 284626 | 16556.36 | 4.35% |
| 2025-05-15 | 5.88 | 5.77 | -0.15 | -2.53% | 5.76 | 5.92 | 414063 | 24051.41 | 6.33% |
| 2025-05-14 | 5.86 | 5.92 | 0.06 | 1.02% | 5.86 | 6.03 | 492952 | 29175.02 | 7.54% |
| 2025-05-13 | 5.90 | 5.86 | 0.02 | 0.34% | 5.84 | 6.04 | 533158 | 31556.64 | 8.16% |
| 2025-05-12 | 5.87 | 5.84 | 0.03 | 0.52% | 5.72 | 5.89 | 491819 | 28601.31 | 7.52% |
| 2025-05-09 | 5.91 | 5.81 | -0.14 | -2.35% | 5.75 | 6.12 | 707177 | 41333.09 | 10.82% |
| 2025-05-08 | 5.77 | 5.95 | 0.10 | 1.71% | 5.77 | 6.08 | 991403 | 59094.23 | 15.17% |
| 2025-05-07 | 5.95 | 5.85 | -0.18 | -2.99% | 5.79 | 6.15 | 1279169 | 76106.50 | 19.57% |
| 2025-05-06 | 5.71 | 6.03 | 0.28 | 4.87% | 5.71 | 6.30 | 1505434 | 90237.18 | 23.03% |
| 2025-04-30 | 5.20 | 5.75 | 0.25 | 4.55% | 5.18 | 6.04 | 1573567 | 89665.36 | 24.07% |
| 2025-04-29 | 5.92 | 5.50 | 0.11 | 2.04% | 5.24 | 5.93 | 1680187 | 93465.61 | 25.70% |
| 2025-04-28 | 5.28 | 5.39 | 0.49 | 10.00% | 5.20 | 5.39 | 341498 | 18191.92 | 5.22% |
| 2025-04-25 | 4.78 | 4.90 | 0.45 | 10.11% | 4.78 | 4.90 | 384462 | 18792.62 | 5.88% |
| 2025-04-24 | 4.58 | 4.45 | -0.17 | -3.68% | 4.43 | 4.61 | 247578 | 11105.71 | 3.79% |
| 2025-04-23 | 4.63 | 4.62 | -0.10 | -2.12% | 4.54 | 4.65 | 339529 | 15611.90 | 5.19% |
| 2025-04-22 | 4.76 | 4.72 | -0.07 | -1.46% | 4.69 | 4.80 | 161008 | 7623.52 | 2.46% |
| 2025-04-21 | 4.70 | 4.79 | 0.10 | 2.13% | 4.66 | 4.79 | 207369 | 9842.58 | 3.17% |
| 2025-04-18 | 4.63 | 4.69 | 0.04 | 0.86% | 4.59 | 4.74 | 194550 | 9058.19 | 2.98% |
| 2025-04-17 | 4.65 | 4.65 | -0.04 | -0.85% | 4.63 | 4.73 | 159399 | 7475.90 | 2.44% |
| 2025-04-16 | 4.81 | 4.69 | -0.16 | -3.30% | 4.60 | 4.84 | 226414 | 10665.75 | 3.46% |
| 2025-04-15 | 4.83 | 4.85 | 0.03 | 0.62% | 4.77 | 4.89 | 221962 | 10719.88 | 3.40% |
| 2025-04-14 | 4.78 | 4.82 | 0.10 | 2.12% | 4.78 | 4.88 | 222781 | 10761.28 | 3.41% |
| 2025-04-11 | 4.66 | 4.72 | 0.05 | 1.07% | 4.60 | 4.77 | 210295 | 9934.35 | 3.22% |
| 2025-04-10 | 4.65 | 4.67 | 0.12 | 2.64% | 4.63 | 4.75 | 294322 | 13806.59 | 4.50% |
| 2025-04-09 | 4.35 | 4.55 | 0.08 | 1.79% | 4.06 | 4.59 | 422116 | 18480.90 | 6.46% |
| 2025-04-08 | 4.58 | 4.47 | -0.34 | -7.07% | 4.33 | 4.75 | 538672 | 24185.69 | 8.24% |
| 2025-04-07 | 5.08 | 4.81 | -0.53 | -9.93% | 4.81 | 5.09 | 190039 | 9268.80 | 2.91% |
| 2025-04-03 | 5.32 | 5.34 | -0.04 | -0.74% | 5.30 | 5.44 | 168075 | 8998.07 | 2.57% |
| 2025-04-02 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.48 | 183699 | 9946.28 | 2.81% |
| 2025-04-01 | 5.48 | 5.44 | -0.04 | -0.73% | 5.41 | 5.53 | 184492 | 10088.42 | 2.82% |
| 2025-03-31 | 5.45 | 5.48 | 0.03 | 0.55% | 5.28 | 5.48 | 251912 | 13535.39 | 3.85% |
| 2025-03-28 | 5.54 | 5.45 | -0.09 | -1.62% | 5.45 | 5.59 | 191904 | 10549.16 | 2.94% |
| 2025-03-27 | 5.61 | 5.54 | -0.08 | -1.42% | 5.48 | 5.63 | 228076 | 12674.46 | 3.49% |
| 2025-03-26 | 5.57 | 5.62 | 0.05 | 0.90% | 5.54 | 5.64 | 172430 | 9674.64 | 2.64% |
| 2025-03-25 | 5.59 | 5.57 | -0.02 | -0.36% | 5.51 | 5.63 | 238798 | 13314.86 | 3.65% |
| 2025-03-24 | 5.87 | 5.59 | -0.28 | -4.77% | 5.47 | 5.92 | 444256 | 25081.84 | 6.80% |
| 2025-03-21 | 6.02 | 5.87 | -0.20 | -3.29% | 5.85 | 6.04 | 428172 | 25333.36 | 6.55% |
| 2025-03-20 | 6.03 | 6.07 | 0.00 | 0.00% | 6.00 | 6.14 | 381256 | 23192.15 | 5.83% |
| 2025-03-19 | 6.15 | 6.07 | -0.13 | -2.10% | 6.05 | 6.17 | 418639 | 25539.01 | 6.40% |
| 2025-03-18 | 6.10 | 6.20 | 0.14 | 2.31% | 6.08 | 6.20 | 586274 | 36010.16 | 8.97% |
| 2025-03-17 | 6.05 | 6.06 | -0.04 | -0.66% | 6.04 | 6.15 | 434519 | 26418.55 | 6.65% |
| 2025-03-14 | 6.04 | 6.10 | 0.02 | 0.33% | 5.96 | 6.18 | 506663 | 30768.05 | 7.75% |
| 2025-03-13 | 6.29 | 6.08 | -0.25 | -3.95% | 6.01 | 6.35 | 669309 | 41019.24 | 10.24% |
| 2025-03-12 | 6.22 | 6.33 | 0.16 | 2.59% | 6.18 | 6.39 | 855371 | 53949.31 | 13.09% |
| 2025-03-11 | 6.20 | 6.17 | -0.10 | -1.59% | 6.09 | 6.26 | 629983 | 38820.12 | 9.64% |
| 2025-03-10 | 6.26 | 6.27 | 0.02 | 0.32% | 6.18 | 6.34 | 631624 | 39409.66 | 9.66% |
| 2025-03-07 | 6.45 | 6.25 | -0.32 | -4.87% | 6.21 | 6.54 | 1232979 | 78226.64 | 18.86% |
| 2025-03-06 | 6.55 | 6.57 | -0.07 | -1.05% | 6.40 | 6.81 | 1588169 | 104662.02 | 24.30% |
| 2025-03-05 | 6.42 | 6.64 | 0.14 | 2.15% | 6.41 | 6.93 | 1615183 | 107281.50 | 24.71% |
| 2025-03-04 | 6.37 | 6.50 | -0.56 | -7.93% | 6.35 | 6.79 | 2126278 | 137209.89 | 32.53% |
| 2025-03-03 | 7.88 | 7.06 | -0.78 | -9.95% | 7.06 | 7.98 | 2578490 | 190120.53 | 39.45% |
| 2025-02-28 | 7.49 | 7.84 | 0.71 | 9.96% | 6.65 | 7.84 | 3361112 | 252805.12 | 51.42% |
| 2025-02-27 | 6.50 | 7.13 | 0.65 | 10.03% | 6.50 | 7.13 | 1391250 | 94534.57 | 21.28% |
| 2025-02-26 | 6.49 | 6.48 | 0.04 | 0.62% | 6.14 | 6.92 | 1769298 | 113750.05 | 27.07% |
| 2025-02-25 | 5.77 | 6.44 | 0.59 | 10.09% | 5.71 | 6.44 | 509267 | 31913.78 | 7.79% |
| 2025-02-24 | 5.79 | 5.85 | 0.12 | 2.09% | 5.67 | 5.93 | 552985 | 32064.02 | 8.46% |
| 2025-02-21 | 5.68 | 5.73 | 0.11 | 1.96% | 5.58 | 5.77 | 385341 | 21938.60 | 5.90% |
| 2025-02-20 | 5.59 | 5.62 | -0.01 | -0.18% | 5.55 | 5.65 | 290166 | 16250.69 | 4.44% |
| 2025-02-19 | 5.60 | 5.63 | 0.00 | 0.00% | 5.53 | 5.67 | 458853 | 25703.57 | 7.02% |
| 2025-02-18 | 5.70 | 5.63 | -0.07 | -1.23% | 5.59 | 5.95 | 608603 | 35022.35 | 9.31% |
| 2025-02-17 | 5.61 | 5.70 | 0.10 | 1.79% | 5.56 | 5.85 | 440554 | 24945.33 | 6.74% |
| 2025-02-14 | 5.60 | 5.60 | 0.04 | 0.72% | 5.45 | 5.70 | 500474 | 28006.04 | 7.66% |
| 2025-02-13 | 5.45 | 5.56 | 0.10 | 1.83% | 5.35 | 5.74 | 535227 | 29575.98 | 8.19% |
| 2025-02-12 | 5.37 | 5.46 | 0.09 | 1.68% | 5.36 | 5.58 | 348753 | 19105.36 | 5.34% |
| 2025-02-11 | 5.34 | 5.37 | -0.02 | -0.37% | 5.22 | 5.44 | 314139 | 16789.55 | 4.81% |
| 2025-02-10 | 5.21 | 5.39 | 0.19 | 3.65% | 5.21 | 5.39 | 359903 | 19137.47 | 5.51% |
| 2025-02-07 | 5.08 | 5.20 | 0.12 | 2.36% | 5.07 | 5.32 | 365366 | 18994.87 | 5.59% |
| 2025-02-06 | 4.97 | 5.08 | 0.15 | 3.04% | 4.86 | 5.08 | 260065 | 12983.05 | 3.98% |
| 2025-02-05 | 4.73 | 4.93 | 0.27 | 5.79% | 4.72 | 4.99 | 337721 | 16579.64 | 5.17% |
| 2025-01-27 | 4.90 | 4.66 | -0.11 | -2.31% | 4.65 | 4.93 | 215675 | 10236.21 | 3.30% |
| 2025-01-24 | 4.72 | 4.77 | 0.09 | 1.92% | 4.58 | 4.78 | 300900 | 14111.25 | 4.60% |
| 2025-01-23 | 4.74 | 4.68 | -0.27 | -5.45% | 4.68 | 5.02 | 545233 | 26347.29 | 8.34% |
| 2025-01-22 | 4.98 | 4.95 | -0.02 | -0.40% | 4.88 | 5.07 | 191020 | 9498.03 | 2.92% |
| 2025-01-21 | 5.15 | 4.97 | -0.06 | -1.19% | 4.95 | 5.21 | 280417 | 14140.06 | 4.29% |
| 2025-01-20 | 5.03 | 5.03 | 0.06 | 1.21% | 4.91 | 5.09 | 239209 | 12007.69 | 3.66% |
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。
