| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 11.41 | 10.84 | -0.72 | -6.23% | 10.74 | 11.43 | 502838 | 55253.27 | 10.50% |
| 2026-03-25 | 11.43 | 11.56 | 0.08 | 0.70% | 11.31 | 11.67 | 630774 | 72670.71 | 13.17% |
| 2026-03-24 | 11.60 | 11.48 | 0.45 | 4.08% | 11.12 | 12.13 | 831416 | 96890.76 | 17.36% |
| 2026-03-23 | 11.28 | 11.03 | -0.58 | -5.00% | 10.91 | 11.73 | 385233 | 43647.33 | 8.05% |
| 2026-03-20 | 12.10 | 11.61 | -0.38 | -3.17% | 11.61 | 12.23 | 412212 | 48985.00 | 8.61% |
| 2026-03-19 | 12.45 | 11.99 | -0.52 | -4.16% | 11.90 | 12.46 | 554965 | 67309.98 | 11.59% |
| 2026-03-18 | 11.53 | 12.51 | 1.14 | 10.03% | 11.50 | 12.51 | 374230 | 45627.14 | 7.82% |
| 2026-03-17 | 11.85 | 11.37 | -0.45 | -3.81% | 11.32 | 11.95 | 342696 | 39787.62 | 7.16% |
| 2026-03-16 | 11.99 | 11.82 | -0.11 | -0.92% | 11.66 | 12.18 | 316484 | 37491.60 | 6.61% |
| 2026-03-13 | 12.60 | 11.93 | -0.67 | -5.32% | 11.88 | 12.60 | 432694 | 52557.96 | 9.04% |
| 2026-03-12 | 13.08 | 12.60 | -0.46 | -3.52% | 12.47 | 13.10 | 548646 | 69401.05 | 11.46% |
| 2026-03-11 | 13.20 | 13.06 | -0.05 | -0.38% | 12.88 | 13.45 | 697749 | 91382.82 | 14.57% |
| 2026-03-10 | 13.12 | 13.11 | -0.10 | -0.76% | 13.02 | 13.46 | 754769 | 99379.41 | 15.76% |
| 2026-03-09 | 12.66 | 13.21 | 0.12 | 0.92% | 12.66 | 13.55 | 1184202 | 155542.36 | 24.73% |
| 2026-03-06 | 12.98 | 13.09 | 0.40 | 3.15% | 12.47 | 13.30 | 1461258 | 190785.08 | 30.52% |
| 2026-03-05 | 12.00 | 12.69 | 1.15 | 9.97% | 11.91 | 12.69 | 1191626 | 149674.02 | 24.89% |
| 2026-03-04 | 10.41 | 11.54 | 1.05 | 10.01% | 10.40 | 11.54 | 312295 | 35326.88 | 6.52% |
| 2026-03-03 | 11.46 | 10.49 | -1.02 | -8.86% | 10.46 | 11.51 | 457035 | 49608.54 | 9.55% |
| 2026-03-02 | 11.61 | 11.51 | -0.57 | -4.72% | 11.51 | 12.01 | 338322 | 39529.11 | 7.07% |
| 2026-02-27 | 12.10 | 12.08 | -0.22 | -1.79% | 11.53 | 12.16 | 482248 | 57170.05 | 10.07% |
| 2026-02-26 | 12.10 | 12.30 | 0.16 | 1.32% | 11.97 | 12.33 | 431920 | 52668.02 | 9.02% |
| 2026-02-25 | 12.17 | 12.14 | -0.24 | -1.94% | 12.06 | 12.33 | 461115 | 56032.98 | 9.63% |
| 2026-02-24 | 12.03 | 12.38 | 0.54 | 4.56% | 11.91 | 12.45 | 523491 | 64216.23 | 10.93% |
| 2026-02-13 | 12.08 | 11.84 | -0.43 | -3.50% | 11.82 | 12.19 | 459063 | 54772.82 | 9.59% |
| 2026-02-12 | 12.54 | 12.27 | -0.01 | -0.08% | 11.97 | 12.65 | 625548 | 77308.87 | 13.07% |
| 2026-02-11 | 12.70 | 12.28 | -0.36 | -2.85% | 12.27 | 12.94 | 489654 | 60938.82 | 10.23% |
| 2026-02-10 | 12.89 | 12.64 | -0.31 | -2.39% | 12.62 | 13.14 | 652664 | 83534.72 | 13.63% |
| 2026-02-09 | 12.67 | 12.95 | 0.19 | 1.49% | 12.43 | 13.36 | 1168825 | 151030.28 | 24.41% |
| 2026-02-06 | 11.71 | 12.76 | 1.16 | 10.00% | 11.68 | 12.76 | 655557 | 81745.19 | 13.69% |
| 2026-02-05 | 12.02 | 11.60 | -0.72 | -5.84% | 11.57 | 12.30 | 669372 | 79198.25 | 13.98% |
| 2026-02-04 | 12.30 | 12.32 | 0.17 | 1.40% | 12.16 | 13.13 | 1083976 | 136375.48 | 22.64% |
| 2026-02-03 | 11.71 | 12.15 | 0.16 | 1.33% | 11.68 | 12.33 | 922388 | 111423.30 | 19.26% |
| 2026-02-02 | 11.36 | 11.99 | 1.09 | 10.00% | 11.36 | 11.99 | 271075 | 31908.34 | 5.66% |
| 2026-01-30 | 11.27 | 10.90 | -0.68 | -5.87% | 10.50 | 11.37 | 598539 | 65104.45 | 12.50% |
| 2026-01-29 | 11.90 | 11.58 | -0.73 | -5.93% | 11.51 | 12.15 | 723932 | 85615.46 | 15.12% |
| 2026-01-28 | 11.69 | 12.31 | 0.51 | 4.32% | 11.58 | 12.70 | 944561 | 115538.61 | 19.73% |
| 2026-01-27 | 11.59 | 11.80 | 0.00 | 0.00% | 11.22 | 12.02 | 862617 | 100258.01 | 18.02% |
| 2026-01-26 | 11.59 | 11.80 | 0.32 | 2.79% | 11.35 | 12.31 | 1397001 | 165393.39 | 29.18% |
| 2026-01-23 | 10.40 | 11.48 | 1.04 | 9.96% | 10.32 | 11.48 | 632178 | 69541.66 | 13.20% |
| 2026-01-22 | 10.67 | 10.44 | -0.37 | -3.42% | 10.38 | 10.83 | 737118 | 77301.77 | 15.40% |
| 2026-01-21 | 11.12 | 10.81 | -0.27 | -2.44% | 10.53 | 11.43 | 1004466 | 109202.48 | 20.98% |
| 2026-01-20 | 11.50 | 11.08 | -0.32 | -2.81% | 11.00 | 12.39 | 1773710 | 205479.83 | 37.05% |
| 2026-01-19 | 10.77 | 11.40 | 1.04 | 10.04% | 10.68 | 11.40 | 670840 | 75206.23 | 14.01% |
| 2026-01-16 | 9.82 | 10.36 | 0.94 | 9.98% | 9.58 | 10.36 | 711777 | 71630.21 | 14.87% |
| 2026-01-15 | 9.41 | 9.42 | -0.08 | -0.84% | 9.27 | 9.51 | 230836 | 21677.09 | 4.82% |
| 2026-01-14 | 9.60 | 9.50 | -0.12 | -1.25% | 9.35 | 9.77 | 428441 | 41015.18 | 8.95% |
| 2026-01-13 | 9.76 | 9.62 | -0.19 | -1.94% | 9.47 | 9.88 | 443002 | 42770.01 | 9.25% |
| 2026-01-12 | 9.64 | 9.81 | 0.16 | 1.66% | 9.51 | 9.94 | 444376 | 43023.23 | 9.28% |
| 2026-01-09 | 9.60 | 9.65 | 0.04 | 0.42% | 9.50 | 9.78 | 332729 | 32036.16 | 6.95% |
| 2026-01-08 | 9.70 | 9.61 | -0.04 | -0.41% | 9.44 | 9.73 | 387896 | 37197.78 | 8.10% |
| 2026-01-07 | 9.32 | 9.65 | 0.31 | 3.32% | 9.23 | 9.79 | 575263 | 54981.68 | 12.01% |
| 2026-01-06 | 9.02 | 9.34 | 0.24 | 2.64% | 8.97 | 9.45 | 429050 | 39633.23 | 8.96% |
| 2026-01-05 | 8.90 | 9.10 | 0.28 | 3.17% | 8.90 | 9.46 | 324448 | 29678.20 | 6.78% |
| 2025-12-31 | 9.14 | 8.82 | -0.26 | -2.86% | 8.76 | 9.17 | 320158 | 28454.95 | 6.69% |
| 2025-12-30 | 9.28 | 9.08 | -0.26 | -2.78% | 9.05 | 9.29 | 348677 | 31900.62 | 7.28% |
| 2025-12-29 | 9.08 | 9.34 | 0.23 | 2.52% | 9.00 | 9.79 | 486405 | 45701.14 | 10.16% |
| 2025-12-26 | 9.12 | 9.11 | -0.05 | -0.55% | 9.01 | 9.30 | 358696 | 32839.56 | 7.49% |
| 2025-12-25 | 9.21 | 9.16 | -0.14 | -1.51% | 9.08 | 9.25 | 389666 | 35684.96 | 8.14% |
| 2025-12-24 | 9.27 | 9.30 | 0.03 | 0.32% | 9.12 | 9.48 | 494524 | 46155.50 | 10.33% |
| 2025-12-23 | 9.40 | 9.27 | -0.32 | -3.34% | 9.18 | 9.48 | 738035 | 68561.98 | 15.41% |
| 2025-12-22 | 9.25 | 9.59 | 0.55 | 6.08% | 9.02 | 9.94 | 1274254 | 121848.52 | 26.61% |
| 2025-12-19 | 8.60 | 9.04 | 0.44 | 5.12% | 8.60 | 9.46 | 712685 | 64688.79 | 14.89% |
| 2025-12-18 | 8.68 | 8.60 | -0.20 | -2.27% | 8.52 | 8.73 | 272899 | 23459.50 | 5.70% |
| 2025-12-17 | 8.90 | 8.80 | -0.13 | -1.46% | 8.63 | 9.00 | 366263 | 32072.57 | 7.65% |
| 2025-12-16 | 8.75 | 8.93 | 0.03 | 0.34% | 8.74 | 9.04 | 466322 | 41394.19 | 9.74% |
| 2025-12-15 | 8.87 | 8.90 | 0.03 | 0.34% | 8.79 | 9.09 | 548477 | 48823.38 | 11.46% |
| 2025-12-12 | 8.51 | 8.87 | 0.20 | 2.31% | 8.51 | 9.09 | 711039 | 63258.23 | 14.85% |
| 2025-12-11 | 8.61 | 8.67 | 0.01 | 0.12% | 8.57 | 8.98 | 585514 | 51247.60 | 12.23% |
| 2025-12-10 | 8.95 | 8.66 | -0.38 | -4.20% | 8.56 | 9.03 | 778766 | 67388.73 | 16.27% |
| 2025-12-09 | 8.32 | 9.04 | 0.82 | 9.98% | 8.29 | 9.04 | 459028 | 40955.13 | 9.59% |
| 2025-12-08 | 8.08 | 8.22 | 0.15 | 1.86% | 8.05 | 8.30 | 126078 | 10303.10 | 2.63% |
| 2025-12-05 | 7.88 | 8.07 | 0.20 | 2.54% | 7.80 | 8.08 | 96253 | 7702.60 | 2.01% |
| 2025-12-04 | 7.95 | 7.87 | -0.08 | -1.01% | 7.77 | 7.95 | 69602 | 5458.88 | 1.45% |
| 2025-12-03 | 8.02 | 7.95 | -0.02 | -0.25% | 7.88 | 8.02 | 69994 | 5557.74 | 1.46% |
| 2025-12-02 | 7.95 | 7.97 | 0.02 | 0.25% | 7.83 | 7.99 | 79360 | 6286.92 | 1.66% |
| 2025-12-01 | 7.94 | 7.95 | -0.01 | -0.13% | 7.92 | 8.04 | 90978 | 7259.89 | 1.90% |
| 2025-11-28 | 7.76 | 7.96 | 0.19 | 2.45% | 7.71 | 7.97 | 95531 | 7514.52 | 2.00% |
| 2025-11-27 | 7.72 | 7.77 | 0.05 | 0.65% | 7.60 | 7.88 | 135700 | 10561.96 | 2.83% |
| 2025-11-26 | 7.81 | 7.72 | -0.12 | -1.53% | 7.68 | 7.92 | 97570 | 7608.93 | 2.04% |
| 2025-11-25 | 7.77 | 7.84 | 0.11 | 1.42% | 7.72 | 7.96 | 98523 | 7753.76 | 2.06% |
积成电子(002339)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。
