| 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 | 7.08 | 6.98 | -0.13 | -1.83% | 6.97 | 7.18 | 100443 | 7104.59 | 2.10% |
| 2025-05-22 | 7.15 | 7.11 | -0.05 | -0.70% | 7.07 | 7.23 | 88384 | 6320.42 | 1.85% |
| 2025-05-21 | 7.21 | 7.16 | -0.08 | -1.10% | 7.11 | 7.25 | 82375 | 5896.11 | 1.72% |
| 2025-05-20 | 7.21 | 7.24 | 0.05 | 0.70% | 7.13 | 7.24 | 74333 | 5356.23 | 1.55% |
| 2025-05-19 | 7.10 | 7.19 | 0.11 | 1.55% | 7.02 | 7.20 | 86817 | 6190.86 | 1.81% |
| 2025-05-16 | 6.95 | 7.08 | 0.09 | 1.29% | 6.95 | 7.15 | 87450 | 6194.78 | 1.83% |
| 2025-05-15 | 7.08 | 6.99 | -0.10 | -1.41% | 6.96 | 7.08 | 73055 | 5112.07 | 1.53% |
| 2025-05-14 | 7.13 | 7.09 | -0.06 | -0.84% | 7.03 | 7.17 | 101374 | 7177.67 | 2.12% |
| 2025-05-13 | 7.25 | 7.15 | -0.05 | -0.69% | 7.12 | 7.26 | 87370 | 6282.35 | 1.82% |
| 2025-05-12 | 7.24 | 7.20 | 0.03 | 0.42% | 7.16 | 7.25 | 84623 | 6091.28 | 1.77% |
| 2025-05-09 | 7.20 | 7.17 | -0.03 | -0.42% | 7.13 | 7.27 | 107100 | 7702.72 | 2.24% |
| 2025-05-08 | 7.11 | 7.20 | 0.07 | 0.98% | 7.07 | 7.23 | 102588 | 7374.19 | 2.14% |
| 2025-05-07 | 7.14 | 7.13 | 0.02 | 0.28% | 7.08 | 7.19 | 126482 | 9022.77 | 2.64% |
| 2025-05-06 | 7.01 | 7.11 | 0.16 | 2.30% | 7.00 | 7.12 | 122889 | 8681.44 | 2.57% |
| 2025-04-30 | 6.83 | 6.95 | 0.11 | 1.61% | 6.80 | 6.98 | 127803 | 8839.68 | 2.67% |
| 2025-04-29 | 6.92 | 6.84 | -0.06 | -0.87% | 6.76 | 6.95 | 163384 | 11125.10 | 3.41% |
| 2025-04-28 | 6.86 | 6.90 | -0.02 | -0.29% | 6.85 | 7.01 | 138677 | 9606.35 | 2.90% |
| 2025-04-25 | 6.95 | 6.92 | 0.13 | 1.91% | 6.85 | 7.05 | 222653 | 15471.81 | 4.65% |
| 2025-04-24 | 6.87 | 6.79 | -0.03 | -0.44% | 6.73 | 6.89 | 115076 | 7815.59 | 2.40% |
| 2025-04-23 | 6.75 | 6.82 | 0.11 | 1.64% | 6.73 | 6.84 | 102990 | 6993.79 | 2.15% |
| 2025-04-22 | 6.76 | 6.71 | -0.03 | -0.45% | 6.65 | 6.79 | 99631 | 6679.65 | 2.08% |
| 2025-04-21 | 6.62 | 6.74 | 0.15 | 2.28% | 6.57 | 6.79 | 105553 | 7080.27 | 2.20% |
| 2025-04-18 | 6.55 | 6.59 | 0.01 | 0.15% | 6.49 | 6.66 | 95625 | 6271.69 | 2.00% |
| 2025-04-17 | 6.42 | 6.58 | 0.13 | 2.02% | 6.38 | 6.62 | 120887 | 7914.10 | 2.52% |
| 2025-04-16 | 6.50 | 6.45 | -0.09 | -1.38% | 6.30 | 6.56 | 103369 | 6649.44 | 2.16% |
| 2025-04-15 | 6.56 | 6.54 | -0.02 | -0.30% | 6.47 | 6.58 | 82837 | 5398.68 | 1.73% |
| 2025-04-14 | 6.44 | 6.56 | 0.21 | 3.31% | 6.44 | 6.75 | 188185 | 12377.41 | 3.93% |
| 2025-04-11 | 6.19 | 6.35 | 0.07 | 1.11% | 6.19 | 6.38 | 122140 | 7718.18 | 2.55% |
| 2025-04-10 | 6.34 | 6.28 | 0.02 | 0.32% | 6.28 | 6.48 | 192926 | 12304.18 | 4.03% |
| 2025-04-09 | 5.90 | 6.26 | 0.24 | 3.99% | 5.52 | 6.35 | 246141 | 14721.53 | 5.14% |
| 2025-04-08 | 6.20 | 6.02 | -0.37 | -5.79% | 5.86 | 6.40 | 273281 | 16635.35 | 5.71% |
| 2025-04-07 | 6.75 | 6.39 | -0.71 | -10.00% | 6.39 | 6.75 | 167958 | 10840.32 | 3.51% |
| 2025-04-03 | 7.02 | 7.10 | 0.00 | 0.00% | 7.01 | 7.16 | 93355 | 6619.24 | 1.95% |
| 2025-04-02 | 7.10 | 7.10 | 0.01 | 0.14% | 7.04 | 7.19 | 96661 | 6887.66 | 2.02% |
| 2025-04-01 | 7.05 | 7.09 | 0.08 | 1.14% | 7.05 | 7.22 | 128724 | 9187.83 | 2.69% |
| 2025-03-31 | 7.00 | 7.01 | -0.01 | -0.14% | 6.86 | 7.04 | 139900 | 9717.93 | 2.92% |
| 2025-03-28 | 7.15 | 7.02 | -0.15 | -2.09% | 6.99 | 7.22 | 142972 | 10137.05 | 2.99% |
| 2025-03-27 | 7.39 | 7.17 | -0.22 | -2.98% | 7.11 | 7.39 | 197988 | 14249.52 | 4.14% |
| 2025-03-26 | 7.18 | 7.39 | 0.15 | 2.07% | 7.18 | 7.42 | 215063 | 15783.95 | 4.49% |
| 2025-03-25 | 7.25 | 7.24 | -0.02 | -0.28% | 7.20 | 7.41 | 160091 | 11678.86 | 3.34% |
| 2025-03-24 | 7.61 | 7.26 | -0.35 | -4.60% | 7.07 | 7.64 | 269811 | 19773.48 | 5.64% |
| 2025-03-21 | 7.74 | 7.61 | -0.17 | -2.19% | 7.60 | 7.76 | 194864 | 14924.52 | 4.07% |
| 2025-03-20 | 7.88 | 7.78 | -0.05 | -0.64% | 7.73 | 7.96 | 220602 | 17226.87 | 4.61% |
| 2025-03-19 | 7.88 | 7.83 | -0.07 | -0.89% | 7.81 | 8.06 | 380656 | 30102.07 | 7.95% |
| 2025-03-18 | 7.61 | 7.90 | 0.34 | 4.50% | 7.61 | 8.12 | 539841 | 42625.40 | 11.28% |
| 2025-03-17 | 7.64 | 7.56 | -0.07 | -0.92% | 7.54 | 7.69 | 158986 | 12051.11 | 3.32% |
| 2025-03-14 | 7.54 | 7.63 | 0.05 | 0.66% | 7.43 | 7.66 | 180426 | 13663.33 | 3.77% |
| 2025-03-13 | 7.75 | 7.58 | -0.17 | -2.19% | 7.48 | 7.75 | 225877 | 17148.08 | 4.72% |
| 2025-03-12 | 7.71 | 7.75 | 0.04 | 0.52% | 7.68 | 7.82 | 255211 | 19816.15 | 5.33% |
| 2025-03-11 | 7.63 | 7.71 | -0.01 | -0.13% | 7.57 | 7.75 | 206059 | 15756.95 | 4.30% |
| 2025-03-10 | 7.71 | 7.72 | -0.03 | -0.39% | 7.64 | 7.79 | 186402 | 14346.40 | 3.89% |
| 2025-03-07 | 7.86 | 7.75 | -0.15 | -1.90% | 7.67 | 7.91 | 328526 | 25555.31 | 6.86% |
| 2025-03-06 | 8.05 | 7.90 | -0.09 | -1.13% | 7.89 | 8.09 | 488941 | 38862.28 | 10.21% |
| 2025-03-05 | 7.78 | 7.99 | 0.24 | 3.10% | 7.60 | 8.03 | 564523 | 44438.99 | 11.79% |
| 2025-03-04 | 7.43 | 7.75 | 0.23 | 3.06% | 7.41 | 7.75 | 334236 | 25566.08 | 6.98% |
| 2025-03-03 | 7.57 | 7.52 | -0.11 | -1.44% | 7.48 | 7.73 | 340892 | 25862.26 | 7.12% |
| 2025-02-28 | 7.64 | 7.63 | -0.02 | -0.26% | 7.53 | 8.00 | 512206 | 39646.25 | 10.70% |
| 2025-02-27 | 7.81 | 7.65 | -0.11 | -1.42% | 7.51 | 7.83 | 313966 | 24027.45 | 6.56% |
| 2025-02-26 | 7.74 | 7.76 | 0.02 | 0.26% | 7.65 | 7.87 | 366571 | 28382.54 | 7.66% |
| 2025-02-25 | 7.54 | 7.74 | 0.08 | 1.04% | 7.54 | 7.85 | 439572 | 33953.51 | 9.18% |
| 2025-02-24 | 7.52 | 7.66 | 0.15 | 2.00% | 7.39 | 7.79 | 462576 | 35257.22 | 9.66% |
| 2025-02-21 | 7.38 | 7.51 | 0.16 | 2.18% | 7.36 | 7.59 | 488812 | 36677.12 | 10.21% |
| 2025-02-20 | 7.23 | 7.35 | 0.11 | 1.52% | 7.17 | 7.37 | 261272 | 19021.55 | 5.46% |
| 2025-02-19 | 7.12 | 7.24 | 0.10 | 1.40% | 7.12 | 7.25 | 178271 | 12852.30 | 3.72% |
| 2025-02-18 | 7.46 | 7.14 | -0.16 | -2.19% | 7.10 | 7.50 | 273175 | 19921.68 | 5.71% |
| 2025-02-17 | 7.21 | 7.30 | 0.14 | 1.96% | 7.20 | 7.32 | 209958 | 15275.70 | 4.39% |
| 2025-02-14 | 7.27 | 7.16 | -0.05 | -0.69% | 7.14 | 7.27 | 156460 | 11237.62 | 3.27% |
| 2025-02-13 | 7.35 | 7.21 | -0.14 | -1.90% | 7.17 | 7.35 | 214649 | 15537.49 | 4.48% |
| 2025-02-12 | 7.23 | 7.35 | 0.12 | 1.66% | 7.20 | 7.38 | 275901 | 20177.94 | 5.76% |
| 2025-02-11 | 7.26 | 7.23 | -0.06 | -0.82% | 7.13 | 7.28 | 298958 | 21530.03 | 6.24% |
| 2025-02-10 | 7.20 | 7.29 | 0.23 | 3.26% | 7.15 | 7.35 | 477503 | 34646.66 | 9.97% |
| 2025-02-07 | 6.99 | 7.06 | 0.07 | 1.00% | 6.94 | 7.13 | 264531 | 18667.37 | 5.52% |
| 2025-02-06 | 6.84 | 6.99 | 0.21 | 3.10% | 6.70 | 6.99 | 190520 | 13090.20 | 3.98% |
| 2025-02-05 | 6.68 | 6.78 | 0.20 | 3.04% | 6.62 | 6.81 | 157481 | 10590.84 | 3.29% |
| 2025-01-27 | 6.77 | 6.58 | -0.15 | -2.23% | 6.56 | 6.82 | 134612 | 8975.57 | 2.81% |
| 2025-01-24 | 6.71 | 6.73 | 0.02 | 0.30% | 6.60 | 6.77 | 161602 | 10837.56 | 3.38% |
| 2025-01-23 | 6.89 | 6.71 | -0.11 | -1.61% | 6.71 | 7.02 | 189229 | 12988.14 | 3.95% |
| 2025-01-22 | 6.88 | 6.82 | -0.11 | -1.59% | 6.80 | 7.07 | 197990 | 13669.04 | 4.14% |
| 2025-01-21 | 7.04 | 6.93 | -0.06 | -0.86% | 6.88 | 7.09 | 169957 | 11829.03 | 3.55% |
| 2025-01-20 | 6.94 | 6.99 | 0.11 | 1.60% | 6.86 | 7.06 | 222697 | 15537.36 | 4.65% |
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。
