| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.49 | 10.56 | 0.22 | 2.13% | 10.31 | 10.56 | 242203 | 25286.81 | 3.67% |
| 2026-02-02 | 10.26 | 10.34 | -0.07 | -0.67% | 10.26 | 10.68 | 308728 | 32548.82 | 4.67% |
| 2026-01-30 | 10.85 | 10.41 | -0.35 | -3.25% | 10.34 | 10.85 | 310125 | 32545.22 | 4.69% |
| 2026-01-29 | 10.68 | 10.76 | -0.01 | -0.09% | 10.53 | 11.00 | 320253 | 34549.17 | 4.85% |
| 2026-01-28 | 10.96 | 10.77 | -0.19 | -1.73% | 10.76 | 11.09 | 285845 | 31068.81 | 4.33% |
| 2026-01-27 | 11.10 | 10.96 | -0.18 | -1.62% | 10.65 | 11.13 | 411400 | 44628.07 | 6.23% |
| 2026-01-26 | 11.55 | 11.14 | -0.38 | -3.30% | 11.10 | 11.60 | 433336 | 49023.27 | 6.56% |
| 2026-01-23 | 11.34 | 11.52 | 0.18 | 1.59% | 11.25 | 11.55 | 438531 | 50180.16 | 6.64% |
| 2026-01-22 | 11.36 | 11.34 | 0.01 | 0.09% | 11.27 | 11.43 | 343497 | 38913.80 | 5.20% |
| 2026-01-21 | 11.58 | 11.33 | -0.49 | -4.15% | 11.31 | 11.62 | 638196 | 72892.78 | 9.66% |
| 2026-01-20 | 11.91 | 11.82 | -0.08 | -0.67% | 11.72 | 12.12 | 572743 | 68097.32 | 8.67% |
| 2026-01-19 | 11.51 | 11.90 | 0.21 | 1.80% | 11.41 | 12.05 | 677333 | 80252.87 | 10.25% |
| 2026-01-16 | 12.55 | 11.69 | -0.32 | -2.66% | 11.68 | 12.56 | 915480 | 111131.84 | 13.86% |
| 2026-01-15 | 11.89 | 12.01 | -0.02 | -0.17% | 11.40 | 12.40 | 991750 | 116646.16 | 15.01% |
| 2026-01-14 | 12.18 | 12.03 | -0.17 | -1.39% | 11.79 | 12.67 | 1292491 | 156728.59 | 19.56% |
| 2026-01-13 | 11.82 | 12.20 | 0.56 | 4.81% | 11.18 | 12.78 | 1681548 | 199875.56 | 25.45% |
| 2026-01-12 | 11.34 | 11.64 | 0.42 | 3.74% | 11.29 | 11.64 | 855972 | 98356.80 | 12.96% |
| 2026-01-09 | 11.05 | 11.22 | 0.13 | 1.17% | 11.01 | 11.30 | 579388 | 64781.70 | 8.77% |
| 2026-01-08 | 10.86 | 11.09 | 0.22 | 2.02% | 10.82 | 11.15 | 565322 | 62517.21 | 8.56% |
| 2026-01-07 | 11.05 | 10.87 | -0.11 | -1.00% | 10.84 | 11.15 | 536377 | 58851.43 | 8.12% |
| 2026-01-06 | 10.90 | 10.98 | 0.08 | 0.73% | 10.77 | 11.06 | 615656 | 67161.09 | 9.32% |
| 2026-01-05 | 10.47 | 10.90 | 0.46 | 4.41% | 10.45 | 10.93 | 723150 | 78025.52 | 10.95% |
| 2025-12-31 | 10.46 | 10.44 | -0.01 | -0.10% | 10.25 | 10.52 | 320363 | 33325.80 | 4.85% |
| 2025-12-30 | 10.42 | 10.45 | -0.02 | -0.19% | 10.33 | 10.56 | 300964 | 31555.86 | 4.56% |
| 2025-12-29 | 10.43 | 10.47 | -0.01 | -0.10% | 10.42 | 10.57 | 289235 | 30296.88 | 4.38% |
| 2025-12-26 | 10.48 | 10.48 | -0.01 | -0.10% | 10.38 | 10.57 | 387097 | 40571.73 | 5.86% |
| 2025-12-25 | 10.49 | 10.49 | 0.00 | 0.00% | 10.36 | 10.52 | 319489 | 33377.84 | 4.84% |
| 2025-12-24 | 10.23 | 10.49 | 0.30 | 2.94% | 10.18 | 10.55 | 469138 | 49012.96 | 7.10% |
| 2025-12-23 | 10.34 | 10.19 | -0.18 | -1.74% | 10.15 | 10.34 | 249674 | 25466.08 | 3.78% |
| 2025-12-22 | 10.30 | 10.37 | 0.11 | 1.07% | 10.25 | 10.43 | 242092 | 25075.82 | 3.66% |
| 2025-12-19 | 10.11 | 10.26 | 0.16 | 1.58% | 10.10 | 10.27 | 279217 | 28504.53 | 4.23% |
| 2025-12-18 | 10.03 | 10.10 | -0.06 | -0.59% | 10.01 | 10.28 | 260264 | 26514.57 | 3.94% |
| 2025-12-17 | 10.05 | 10.16 | 0.14 | 1.40% | 9.88 | 10.19 | 354113 | 35511.42 | 5.36% |
| 2025-12-16 | 10.26 | 10.02 | -0.29 | -2.81% | 10.01 | 10.26 | 348976 | 35181.80 | 5.28% |
| 2025-12-15 | 10.28 | 10.31 | -0.09 | -0.87% | 10.26 | 10.53 | 297206 | 30846.64 | 4.50% |
| 2025-12-12 | 10.16 | 10.40 | 0.24 | 2.36% | 10.15 | 10.52 | 447158 | 46601.14 | 6.77% |
| 2025-12-11 | 10.39 | 10.16 | -0.21 | -2.03% | 10.15 | 10.42 | 287625 | 29482.67 | 4.35% |
| 2025-12-10 | 10.52 | 10.37 | -0.13 | -1.24% | 10.23 | 10.53 | 319040 | 32978.50 | 4.83% |
| 2025-12-09 | 10.67 | 10.50 | -0.16 | -1.50% | 10.48 | 10.74 | 350798 | 37058.79 | 5.31% |
| 2025-12-08 | 10.45 | 10.66 | 0.22 | 2.11% | 10.45 | 10.75 | 471817 | 50181.59 | 7.14% |
| 2025-12-05 | 10.30 | 10.44 | 0.04 | 0.38% | 10.13 | 10.49 | 376291 | 38968.96 | 5.70% |
| 2025-12-04 | 10.28 | 10.40 | 0.08 | 0.78% | 10.10 | 10.47 | 472104 | 48497.91 | 7.15% |
| 2025-12-03 | 10.85 | 10.32 | -0.57 | -5.23% | 10.30 | 10.85 | 690772 | 72126.92 | 10.46% |
| 2025-12-02 | 11.17 | 10.89 | -0.28 | -2.51% | 10.85 | 11.17 | 485598 | 53003.61 | 7.35% |
| 2025-12-01 | 11.10 | 11.17 | 0.01 | 0.09% | 11.06 | 11.26 | 436542 | 48722.23 | 6.61% |
| 2025-11-28 | 11.06 | 11.16 | 0.11 | 1.00% | 10.95 | 11.22 | 399181 | 44277.42 | 6.04% |
| 2025-11-27 | 11.32 | 11.05 | -0.26 | -2.30% | 11.03 | 11.35 | 521585 | 58106.79 | 7.89% |
| 2025-11-26 | 11.05 | 11.31 | 0.25 | 2.26% | 10.80 | 11.49 | 763702 | 85156.87 | 11.56% |
| 2025-11-25 | 11.10 | 11.06 | 0.03 | 0.27% | 11.05 | 11.35 | 639651 | 71392.05 | 9.68% |
| 2025-11-24 | 11.49 | 11.03 | -0.84 | -7.08% | 10.69 | 11.68 | 972471 | 107442.42 | 14.72% |
| 2025-11-21 | 12.75 | 11.87 | -1.32 | -10.01% | 11.87 | 12.88 | 1159354 | 141312.98 | 17.55% |
| 2025-11-20 | 13.28 | 13.19 | -0.45 | -3.30% | 12.80 | 13.46 | 1359541 | 178240.08 | 20.58% |
| 2025-11-19 | 13.36 | 13.64 | 0.52 | 3.96% | 13.11 | 13.90 | 1993746 | 268645.88 | 30.18% |
| 2025-11-18 | 13.43 | 13.12 | -0.31 | -2.31% | 12.98 | 13.56 | 1768914 | 233699.56 | 26.78% |
| 2025-11-17 | 12.28 | 13.43 | 1.22 | 9.99% | 12.15 | 13.43 | 1524261 | 200220.92 | 23.07% |
| 2025-11-14 | 12.61 | 12.21 | -0.64 | -4.98% | 12.21 | 12.68 | 826233 | 102340.40 | 12.51% |
| 2025-11-13 | 12.48 | 12.85 | 0.28 | 2.23% | 12.32 | 13.08 | 1009164 | 129044.51 | 15.28% |
| 2025-11-12 | 12.73 | 12.57 | -0.36 | -2.78% | 12.20 | 12.89 | 986973 | 123296.04 | 14.94% |
| 2025-11-11 | 12.26 | 12.93 | 0.57 | 4.61% | 12.11 | 13.50 | 1570061 | 201862.72 | 23.77% |
| 2025-11-10 | 11.90 | 12.36 | 0.39 | 3.26% | 11.75 | 12.56 | 972749 | 117678.00 | 14.72% |
| 2025-11-07 | 12.31 | 11.97 | -0.48 | -3.86% | 11.93 | 12.45 | 853785 | 103351.38 | 12.92% |
| 2025-11-06 | 12.91 | 12.45 | -0.51 | -3.94% | 12.35 | 12.91 | 1109487 | 138811.81 | 16.79% |
| 2025-11-05 | 12.20 | 12.96 | 0.32 | 2.53% | 12.15 | 13.10 | 1416950 | 182146.52 | 21.45% |
| 2025-11-04 | 12.61 | 12.64 | 0.13 | 1.04% | 12.45 | 12.96 | 1383890 | 176004.20 | 20.95% |
| 2025-11-03 | 12.03 | 12.51 | 0.32 | 2.63% | 11.86 | 12.57 | 1238033 | 152236.50 | 18.74% |
| 2025-10-31 | 11.63 | 12.19 | 0.44 | 3.74% | 11.63 | 12.49 | 1251259 | 153195.14 | 18.94% |
| 2025-10-30 | 12.03 | 11.75 | -0.43 | -3.53% | 11.70 | 12.36 | 977054 | 116399.23 | 14.79% |
| 2025-10-29 | 11.90 | 12.18 | 0.43 | 3.66% | 11.82 | 12.35 | 1291918 | 156792.44 | 19.56% |
| 2025-10-28 | 11.91 | 11.75 | -0.28 | -2.33% | 11.67 | 12.01 | 693584 | 81885.70 | 10.50% |
| 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% |
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。
