| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.96 | 4.97 | -0.02 | -0.40% | 4.89 | 5.03 | 184197 | 9128.37 | 2.82% |
| 2025-01-16 | 4.99 | 4.99 | 0.04 | 0.81% | 4.91 | 5.10 | 219153 | 10956.40 | 3.35% |
| 2025-01-15 | 4.98 | 4.95 | 0.01 | 0.20% | 4.87 | 5.03 | 241865 | 11972.08 | 3.70% |
| 2025-01-14 | 4.71 | 4.94 | 0.29 | 6.24% | 4.68 | 4.95 | 296379 | 14373.42 | 4.53% |
| 2025-01-13 | 4.63 | 4.65 | -0.03 | -0.64% | 4.43 | 4.66 | 204032 | 9335.98 | 3.12% |
| 2025-01-10 | 4.85 | 4.68 | -0.22 | -4.49% | 4.65 | 4.94 | 254287 | 12204.95 | 3.89% |
| 2025-01-09 | 4.83 | 4.90 | 0.01 | 0.20% | 4.81 | 4.98 | 267352 | 13156.94 | 4.09% |
| 2025-01-08 | 4.85 | 4.89 | 0.01 | 0.20% | 4.68 | 4.94 | 308474 | 14870.73 | 4.72% |
| 2025-01-07 | 4.86 | 4.88 | 0.21 | 4.50% | 4.70 | 4.89 | 278826 | 13329.73 | 4.27% |
| 2025-01-06 | 4.84 | 4.67 | -0.17 | -3.51% | 4.61 | 4.84 | 268562 | 12639.97 | 4.11% |
| 2025-01-03 | 5.18 | 4.84 | -0.27 | -5.28% | 4.80 | 5.18 | 386929 | 19025.20 | 5.92% |
| 2025-01-02 | 5.25 | 5.11 | -0.21 | -3.95% | 5.03 | 5.42 | 421918 | 21973.95 | 6.45% |
| 2024-12-31 | 5.73 | 5.32 | -0.40 | -6.99% | 5.30 | 5.73 | 479640 | 26296.97 | 7.34% |
| 2024-12-30 | 5.58 | 5.72 | 0.24 | 4.38% | 5.38 | 5.76 | 629257 | 35238.98 | 9.63% |
| 2024-12-27 | 5.33 | 5.48 | 0.17 | 3.20% | 5.32 | 5.84 | 609406 | 34165.47 | 9.32% |
| 2024-12-26 | 5.27 | 5.31 | 0.05 | 0.95% | 5.27 | 5.37 | 243721 | 12979.32 | 3.73% |
| 2024-12-25 | 5.50 | 5.26 | -0.27 | -4.88% | 5.21 | 5.56 | 351395 | 18656.08 | 5.38% |
| 2024-12-24 | 5.56 | 5.53 | -0.05 | -0.90% | 5.34 | 5.65 | 428945 | 23510.64 | 6.56% |
| 2024-12-23 | 6.12 | 5.58 | -0.55 | -8.97% | 5.53 | 6.19 | 553716 | 31906.27 | 8.47% |
| 2024-12-20 | 6.12 | 6.13 | 0.03 | 0.49% | 6.07 | 6.22 | 387337 | 23796.91 | 5.93% |
| 2024-12-19 | 5.94 | 6.10 | 0.07 | 1.16% | 5.87 | 6.15 | 444518 | 26776.06 | 6.80% |
| 2024-12-18 | 6.04 | 6.03 | -0.01 | -0.17% | 5.91 | 6.13 | 366621 | 22139.62 | 5.61% |
| 2024-12-17 | 6.40 | 6.04 | -0.36 | -5.63% | 5.99 | 6.40 | 533645 | 32638.53 | 8.16% |
| 2024-12-16 | 6.46 | 6.40 | -0.08 | -1.23% | 6.34 | 6.60 | 613464 | 39491.60 | 9.38% |
| 2024-12-13 | 6.72 | 6.48 | -0.40 | -5.81% | 6.45 | 6.79 | 868516 | 57226.31 | 13.29% |
| 2024-12-12 | 6.57 | 6.88 | 0.18 | 2.69% | 6.57 | 7.26 | 1097141 | 75759.68 | 16.78% |
| 2024-12-11 | 6.49 | 6.70 | 0.17 | 2.60% | 6.41 | 6.97 | 1051110 | 70075.74 | 16.08% |
| 2024-12-10 | 6.90 | 6.53 | -0.04 | -0.61% | 6.46 | 6.99 | 1574410 | 105195.98 | 24.09% |
| 2024-12-09 | 5.97 | 6.57 | 0.60 | 10.05% | 5.97 | 6.57 | 630792 | 40244.35 | 9.65% |
| 2024-12-06 | 6.21 | 5.97 | -0.23 | -3.71% | 5.92 | 6.33 | 1124118 | 67926.28 | 17.20% |
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。
