| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 7.60 | 7.73 | 0.22 | 2.93% | 7.53 | 7.75 | 139320 | 10655.10 | 2.91% |
| 2025-11-21 | 8.01 | 7.51 | -0.56 | -6.94% | 7.51 | 8.12 | 216715 | 16700.83 | 4.53% |
| 2025-11-20 | 8.24 | 8.07 | -0.16 | -1.94% | 8.02 | 8.30 | 113309 | 9191.14 | 2.37% |
| 2025-11-19 | 8.48 | 8.23 | -0.24 | -2.83% | 8.22 | 8.59 | 134202 | 11204.24 | 2.80% |
| 2025-11-18 | 8.64 | 8.47 | -0.17 | -1.97% | 8.42 | 8.64 | 99620 | 8456.03 | 2.08% |
| 2025-11-17 | 8.61 | 8.64 | -0.05 | -0.58% | 8.57 | 8.68 | 104954 | 9048.21 | 2.19% |
| 2025-11-14 | 8.79 | 8.69 | -0.10 | -1.14% | 8.67 | 8.86 | 126721 | 11096.09 | 2.65% |
| 2025-11-13 | 8.76 | 8.79 | -0.01 | -0.11% | 8.64 | 8.86 | 160557 | 14120.42 | 3.35% |
| 2025-11-12 | 8.90 | 8.80 | -0.08 | -0.90% | 8.75 | 9.00 | 217502 | 19236.00 | 4.54% |
| 2025-11-11 | 8.75 | 8.88 | 0.17 | 1.95% | 8.75 | 9.25 | 296852 | 26523.68 | 6.20% |
| 2025-11-10 | 8.68 | 8.71 | 0.03 | 0.35% | 8.48 | 8.74 | 195031 | 16780.81 | 4.07% |
| 2025-11-07 | 8.65 | 8.68 | -0.03 | -0.34% | 8.62 | 8.75 | 186798 | 16197.78 | 3.90% |
| 2025-11-06 | 8.68 | 8.71 | 0.11 | 1.28% | 8.60 | 8.82 | 312873 | 27301.39 | 6.53% |
| 2025-11-05 | 8.31 | 8.60 | 0.24 | 2.87% | 8.27 | 8.66 | 288993 | 24628.50 | 6.04% |
| 2025-11-04 | 8.38 | 8.36 | 0.12 | 1.46% | 8.29 | 8.60 | 265144 | 22246.85 | 5.54% |
| 2025-11-03 | 7.90 | 8.24 | 0.35 | 4.44% | 7.90 | 8.25 | 221449 | 18053.22 | 4.63% |
| 2025-10-31 | 7.84 | 7.89 | 0.04 | 0.51% | 7.82 | 7.94 | 76131 | 6012.16 | 1.59% |
| 2025-10-30 | 8.08 | 7.85 | -0.22 | -2.73% | 7.84 | 8.08 | 116927 | 9275.22 | 2.44% |
| 2025-10-29 | 8.13 | 8.07 | -0.09 | -1.10% | 7.89 | 8.13 | 164034 | 13146.34 | 3.43% |
| 2025-10-28 | 8.16 | 8.16 | 0.01 | 0.12% | 8.09 | 8.20 | 92258 | 7516.75 | 1.93% |
| 2025-10-27 | 8.25 | 8.15 | -0.02 | -0.24% | 8.09 | 8.27 | 98318 | 8020.88 | 2.05% |
| 2025-10-24 | 8.25 | 8.17 | -0.08 | -0.97% | 8.16 | 8.29 | 99120 | 8132.56 | 2.07% |
| 2025-10-23 | 8.20 | 8.25 | 0.04 | 0.49% | 8.07 | 8.26 | 129441 | 10559.44 | 2.70% |
| 2025-10-22 | 8.18 | 8.21 | -0.03 | -0.36% | 8.13 | 8.28 | 124783 | 10245.91 | 2.61% |
| 2025-10-21 | 8.04 | 8.24 | 0.20 | 2.49% | 8.00 | 8.33 | 195213 | 15996.49 | 4.08% |
| 2025-10-20 | 7.85 | 8.04 | 0.26 | 3.34% | 7.85 | 8.14 | 232764 | 18598.60 | 4.86% |
| 2025-10-17 | 8.21 | 7.78 | -0.44 | -5.35% | 7.75 | 8.25 | 216235 | 17202.76 | 4.52% |
| 2025-10-16 | 8.39 | 8.22 | 0.00 | 0.00% | 8.14 | 8.43 | 290413 | 23998.88 | 6.07% |
| 2025-10-15 | 7.93 | 8.22 | 0.29 | 3.66% | 7.87 | 8.22 | 162813 | 13166.44 | 3.40% |
| 2025-10-14 | 7.95 | 7.93 | -0.04 | -0.50% | 7.90 | 8.13 | 133861 | 10714.17 | 2.80% |
| 2025-10-13 | 7.70 | 7.97 | 0.02 | 0.25% | 7.38 | 7.97 | 155674 | 12068.27 | 3.25% |
| 2025-10-10 | 7.87 | 7.95 | 0.07 | 0.89% | 7.84 | 8.05 | 138538 | 11003.21 | 2.89% |
| 2025-10-09 | 7.83 | 7.88 | 0.09 | 1.16% | 7.76 | 7.89 | 104495 | 8197.83 | 2.18% |
| 2025-09-30 | 7.79 | 7.79 | 0.01 | 0.13% | 7.75 | 7.89 | 75828 | 5919.27 | 1.58% |
| 2025-09-29 | 7.85 | 7.78 | 0.00 | 0.00% | 7.60 | 7.91 | 110228 | 8590.51 | 2.30% |
| 2025-09-26 | 7.80 | 7.78 | -0.02 | -0.26% | 7.72 | 7.96 | 108438 | 8510.36 | 2.26% |
| 2025-09-25 | 7.91 | 7.80 | -0.02 | -0.26% | 7.78 | 7.94 | 86126 | 6763.70 | 1.80% |
| 2025-09-24 | 7.71 | 7.82 | 0.04 | 0.51% | 7.65 | 7.82 | 105941 | 8222.58 | 2.21% |
| 2025-09-23 | 7.88 | 7.78 | -0.07 | -0.89% | 7.55 | 7.97 | 138984 | 10735.89 | 2.90% |
| 2025-09-22 | 7.80 | 7.85 | 0.04 | 0.51% | 7.69 | 7.86 | 71529 | 5565.79 | 1.49% |
| 2025-09-19 | 7.88 | 7.81 | -0.08 | -1.01% | 7.79 | 7.94 | 128110 | 10046.00 | 2.68% |
| 2025-09-18 | 8.05 | 7.89 | -0.15 | -1.87% | 7.82 | 8.07 | 125332 | 9976.02 | 2.62% |
| 2025-09-17 | 8.11 | 8.04 | -0.09 | -1.11% | 8.03 | 8.16 | 94162 | 7624.40 | 1.97% |
| 2025-09-16 | 7.97 | 8.13 | 0.10 | 1.25% | 7.95 | 8.15 | 108612 | 8747.47 | 2.27% |
| 2025-09-15 | 8.08 | 8.03 | -0.13 | -1.59% | 7.97 | 8.16 | 107055 | 8603.50 | 2.24% |
| 2025-09-12 | 8.25 | 8.16 | -0.07 | -0.85% | 8.15 | 8.29 | 101894 | 8360.01 | 2.13% |
| 2025-09-11 | 8.14 | 8.23 | 0.10 | 1.23% | 7.97 | 8.23 | 95118 | 7737.35 | 1.99% |
| 2025-09-10 | 8.19 | 8.13 | -0.06 | -0.73% | 8.07 | 8.22 | 85334 | 6934.89 | 1.78% |
| 2025-09-09 | 8.30 | 8.19 | -0.10 | -1.21% | 8.13 | 8.35 | 105528 | 8674.72 | 2.20% |
| 2025-09-08 | 8.14 | 8.29 | 0.23 | 2.85% | 8.07 | 8.29 | 140475 | 11512.39 | 2.93% |
| 2025-09-05 | 7.87 | 8.06 | 0.21 | 2.68% | 7.83 | 8.06 | 112111 | 8937.91 | 2.34% |
| 2025-09-04 | 7.86 | 7.85 | -0.02 | -0.25% | 7.73 | 8.00 | 136428 | 10784.03 | 2.85% |
| 2025-09-03 | 8.05 | 7.87 | -0.17 | -2.11% | 7.80 | 8.09 | 102871 | 8148.28 | 2.15% |
| 2025-09-02 | 8.20 | 8.04 | -0.15 | -1.83% | 7.92 | 8.25 | 163581 | 13128.07 | 3.42% |
| 2025-09-01 | 8.24 | 8.19 | -0.06 | -0.73% | 8.16 | 8.30 | 107580 | 8835.06 | 2.25% |
| 2025-08-29 | 8.38 | 8.25 | -0.15 | -1.79% | 8.23 | 8.40 | 130375 | 10790.38 | 2.72% |
| 2025-08-28 | 8.38 | 8.40 | 0.02 | 0.24% | 8.07 | 8.54 | 217953 | 18075.62 | 4.55% |
| 2025-08-27 | 8.61 | 8.38 | -0.23 | -2.67% | 8.38 | 8.67 | 196992 | 16848.55 | 4.11% |
| 2025-08-26 | 8.57 | 8.61 | 0.02 | 0.23% | 8.49 | 8.66 | 121412 | 10447.97 | 2.54% |
| 2025-08-25 | 8.62 | 8.59 | -0.02 | -0.23% | 8.47 | 8.67 | 169880 | 14542.22 | 3.55% |
| 2025-08-22 | 8.65 | 8.61 | -0.09 | -1.03% | 8.57 | 8.75 | 128387 | 11068.01 | 2.68% |
| 2025-08-21 | 8.67 | 8.70 | 0.03 | 0.35% | 8.61 | 8.74 | 146616 | 12721.65 | 3.06% |
| 2025-08-20 | 8.67 | 8.67 | 0.00 | 0.00% | 8.56 | 8.71 | 156525 | 13507.40 | 3.27% |
| 2025-08-19 | 8.74 | 8.67 | -0.07 | -0.80% | 8.65 | 8.94 | 216141 | 18925.11 | 4.51% |
| 2025-08-18 | 8.66 | 8.74 | 0.13 | 1.51% | 8.61 | 8.86 | 234647 | 20523.15 | 4.90% |
| 2025-08-15 | 8.45 | 8.61 | 0.23 | 2.74% | 8.42 | 8.73 | 255631 | 22006.27 | 5.34% |
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。
