| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 70.04 | 73.11 | 5.02 | 7.37% | 69.78 | 73.18 | 603589 | 433350.72 | 3.14% |
| 2025-10-23 | 69.33 | 68.09 | -1.86 | -2.66% | 67.20 | 69.60 | 285454 | 194056.12 | 1.48% |
| 2025-10-22 | 69.15 | 69.95 | -0.10 | -0.14% | 69.00 | 71.49 | 353781 | 248538.55 | 1.84% |
| 2025-10-21 | 66.93 | 70.05 | 3.10 | 4.63% | 65.85 | 70.35 | 606024 | 417741.09 | 3.15% |
| 2025-10-20 | 65.31 | 66.95 | 2.78 | 4.33% | 65.31 | 68.75 | 478374 | 321390.19 | 2.49% |
| 2025-10-17 | 66.80 | 64.17 | -3.08 | -4.58% | 64.00 | 66.91 | 465957 | 302404.31 | 2.42% |
| 2025-10-16 | 67.80 | 67.25 | -0.94 | -1.38% | 66.88 | 68.71 | 299100 | 202483.70 | 1.56% |
| 2025-10-15 | 65.80 | 68.19 | 2.39 | 3.63% | 65.06 | 68.45 | 415782 | 279514.44 | 2.16% |
| 2025-10-14 | 71.90 | 65.80 | -4.70 | -6.67% | 65.38 | 72.60 | 638678 | 435007.66 | 3.32% |
| 2025-10-13 | 67.00 | 70.50 | -2.26 | -3.11% | 66.99 | 71.20 | 522841 | 364347.06 | 2.72% |
| 2025-10-10 | 73.06 | 72.76 | -1.19 | -1.61% | 71.31 | 76.69 | 460838 | 339496.66 | 2.40% |
| 2025-10-09 | 74.71 | 73.95 | 0.48 | 0.65% | 73.80 | 77.25 | 528217 | 399165.53 | 2.75% |
| 2025-09-30 | 74.67 | 73.47 | -0.84 | -1.13% | 72.69 | 75.39 | 364536 | 268807.88 | 1.90% |
| 2025-09-29 | 71.80 | 74.31 | 2.29 | 3.18% | 71.50 | 74.42 | 433007 | 317747.16 | 2.25% |
| 2025-09-26 | 74.64 | 72.02 | -2.69 | -3.60% | 71.88 | 74.92 | 492167 | 359759.44 | 2.56% |
| 2025-09-25 | 74.70 | 74.71 | 0.26 | 0.35% | 72.69 | 76.29 | 522537 | 390441.16 | 2.72% |
| 2025-09-24 | 76.02 | 74.45 | -3.45 | -4.43% | 73.43 | 76.68 | 597087 | 446301.34 | 3.11% |
| 2025-09-23 | 82.98 | 77.90 | -2.16 | -2.70% | 75.05 | 84.45 | 805348 | 637130.94 | 4.19% |
| 2025-09-22 | 76.28 | 80.06 | 4.16 | 5.48% | 74.00 | 81.20 | 612339 | 482294.31 | 3.19% |
| 2025-09-19 | 76.10 | 75.90 | 0.48 | 0.64% | 74.60 | 77.58 | 523296 | 397249.88 | 2.72% |
| 2025-09-18 | 70.14 | 75.42 | 4.52 | 6.38% | 70.01 | 77.98 | 874856 | 650439.44 | 4.55% |
| 2025-09-17 | 72.00 | 70.90 | -1.10 | -1.53% | 69.20 | 72.81 | 478404 | 339651.50 | 2.49% |
| 2025-09-16 | 68.86 | 72.00 | 3.06 | 4.44% | 68.86 | 74.20 | 648366 | 466406.81 | 3.37% |
| 2025-09-15 | 70.90 | 68.94 | -2.96 | -4.12% | 68.37 | 70.90 | 601322 | 416743.75 | 3.13% |
| 2025-09-12 | 69.60 | 71.90 | 2.07 | 2.96% | 69.10 | 73.00 | 901397 | 643824.38 | 4.69% |
| 2025-09-11 | 65.90 | 69.83 | 6.35 | 10.00% | 65.90 | 69.83 | 835870 | 571101.56 | 4.35% |
| 2025-09-10 | 61.01 | 63.48 | 4.09 | 6.89% | 61.01 | 64.45 | 929521 | 583656.00 | 4.84% |
| 2025-09-09 | 59.10 | 59.39 | -0.98 | -1.62% | 58.14 | 60.30 | 545615 | 323429.75 | 2.84% |
| 2025-09-08 | 63.97 | 60.37 | -3.77 | -5.88% | 59.08 | 63.97 | 832911 | 506965.50 | 4.33% |
| 2025-09-05 | 58.69 | 64.14 | 4.76 | 8.02% | 58.69 | 64.56 | 994750 | 609369.06 | 5.17% |
| 2025-09-04 | 66.43 | 59.38 | -6.60 | -10.00% | 59.38 | 67.49 | 868580 | 533058.12 | 4.52% |
| 2025-09-03 | 66.56 | 65.98 | -1.24 | -1.84% | 64.65 | 67.58 | 674717 | 445187.69 | 3.51% |
| 2025-09-02 | 69.20 | 67.22 | -2.58 | -3.70% | 65.42 | 72.21 | 971940 | 665307.62 | 5.06% |
| 2025-09-01 | 69.18 | 69.80 | 1.01 | 1.47% | 66.33 | 71.50 | 916326 | 629916.62 | 4.77% |
| 2025-08-29 | 64.50 | 68.79 | 4.67 | 7.28% | 63.20 | 70.00 | 979239 | 646804.06 | 5.09% |
| 2025-08-28 | 59.18 | 64.12 | 5.23 | 8.88% | 58.42 | 64.24 | 1009704 | 626344.44 | 5.25% |
| 2025-08-27 | 57.41 | 58.89 | 1.24 | 2.15% | 57.41 | 61.67 | 971258 | 586834.94 | 5.05% |
| 2025-08-26 | 57.75 | 57.65 | -0.30 | -0.52% | 57.01 | 59.50 | 696686 | 405097.53 | 3.62% |
| 2025-08-25 | 56.32 | 57.95 | 2.32 | 4.17% | 54.69 | 58.48 | 1045457 | 589769.50 | 5.44% |
| 2025-08-22 | 53.55 | 55.63 | 2.06 | 3.85% | 53.02 | 56.90 | 957338 | 531883.06 | 4.98% |
| 2025-08-21 | 54.68 | 53.57 | -1.08 | -1.98% | 51.70 | 55.00 | 796534 | 423717.44 | 4.14% |
| 2025-08-20 | 53.63 | 54.65 | -0.30 | -0.55% | 51.40 | 55.25 | 543146 | 291594.62 | 2.83% |
| 2025-08-19 | 55.83 | 54.95 | -1.01 | -1.80% | 54.26 | 57.62 | 732527 | 406681.81 | 3.81% |
| 2025-08-18 | 55.33 | 55.96 | 0.61 | 1.10% | 53.58 | 57.50 | 771211 | 430020.81 | 4.01% |
| 2025-08-15 | 54.88 | 55.35 | 0.28 | 0.51% | 54.40 | 57.05 | 667918 | 371217.31 | 3.47% |
| 2025-08-14 | 57.98 | 55.07 | -3.21 | -5.51% | 54.94 | 57.98 | 756850 | 424802.88 | 3.94% |
| 2025-08-13 | 53.86 | 58.28 | 5.30 | 10.00% | 53.00 | 58.28 | 1102026 | 624758.75 | 5.73% |
| 2025-08-12 | 52.07 | 52.98 | 0.95 | 1.83% | 51.50 | 53.18 | 600141 | 315458.91 | 3.12% |
| 2025-08-11 | 51.00 | 52.03 | 0.95 | 1.86% | 50.83 | 52.69 | 522156 | 271103.69 | 2.72% |
| 2025-08-08 | 51.01 | 51.08 | -0.14 | -0.27% | 50.24 | 51.86 | 417591 | 213772.94 | 2.17% |
| 2025-08-07 | 52.58 | 51.22 | -1.36 | -2.59% | 50.10 | 53.44 | 744866 | 383468.28 | 3.87% |
| 2025-08-06 | 52.09 | 52.58 | 0.00 | 0.00% | 51.80 | 54.13 | 471140 | 249447.69 | 2.45% |
| 2025-08-05 | 54.69 | 52.58 | -1.36 | -2.52% | 51.70 | 55.26 | 567905 | 300119.12 | 2.95% |
| 2025-08-04 | 52.93 | 53.94 | 0.09 | 0.17% | 52.20 | 54.21 | 453269 | 242228.09 | 2.36% |
| 2025-08-01 | 55.31 | 53.85 | -2.42 | -4.30% | 53.21 | 56.78 | 672200 | 368612.91 | 3.50% |
| 2025-07-31 | 56.20 | 56.27 | 1.79 | 3.29% | 55.67 | 58.59 | 836063 | 474590.66 | 4.35% |
| 2025-07-30 | 54.68 | 54.48 | -0.70 | -1.27% | 53.22 | 54.78 | 511114 | 275916.91 | 2.66% |
| 2025-07-29 | 53.10 | 55.18 | 2.44 | 4.63% | 52.56 | 55.54 | 795814 | 429603.19 | 4.14% |
| 2025-07-28 | 49.91 | 52.74 | 3.20 | 6.46% | 49.13 | 53.32 | 841264 | 431810.91 | 4.38% |
| 2025-07-25 | 49.39 | 49.54 | -0.15 | -0.30% | 49.12 | 50.36 | 311958 | 154956.23 | 1.62% |
| 2025-07-24 | 50.66 | 49.69 | 0.03 | 0.06% | 48.90 | 51.16 | 571444 | 285711.94 | 2.97% |
| 2025-07-23 | 50.50 | 49.66 | -1.79 | -3.48% | 49.30 | 50.72 | 689649 | 343487.84 | 3.59% |
| 2025-07-22 | 51.26 | 51.45 | -0.04 | -0.08% | 50.59 | 53.46 | 636862 | 330659.56 | 3.31% |
| 2025-07-21 | 51.89 | 51.49 | -0.61 | -1.17% | 50.40 | 52.44 | 621631 | 318336.62 | 3.23% |
| 2025-07-18 | 53.51 | 52.10 | -1.01 | -1.90% | 51.97 | 55.09 | 664821 | 353157.31 | 3.46% |
| 2025-07-17 | 48.80 | 53.11 | 4.20 | 8.59% | 48.65 | 53.66 | 884652 | 455994.25 | 4.60% |
| 2025-07-16 | 51.90 | 48.91 | -2.53 | -4.92% | 48.86 | 51.95 | 702764 | 354538.09 | 3.66% |
| 2025-07-15 | 48.99 | 51.44 | 3.43 | 7.14% | 48.25 | 51.55 | 980748 | 495066.25 | 5.10% |
| 2025-07-14 | 47.30 | 48.01 | 0.75 | 1.59% | 47.21 | 48.55 | 437255 | 209996.89 | 2.27% |
| 2025-07-11 | 47.10 | 47.26 | 0.01 | 0.02% | 46.78 | 49.20 | 660824 | 315286.22 | 3.44% |
| 2025-07-10 | 48.40 | 47.25 | -0.56 | -1.17% | 45.92 | 48.55 | 680527 | 320082.72 | 3.54% |
| 2025-07-09 | 48.87 | 47.81 | -1.26 | -2.57% | 47.48 | 49.29 | 669887 | 323706.44 | 3.49% |
| 2025-07-08 | 45.45 | 49.07 | 3.27 | 7.14% | 45.37 | 49.37 | 889991 | 429708.75 | 4.63% |
| 2025-07-07 | 47.20 | 45.80 | -1.50 | -3.17% | 45.23 | 48.11 | 639771 | 295703.88 | 3.33% |
| 2025-07-04 | 46.70 | 47.30 | 2.89 | 6.51% | 46.59 | 48.51 | 1011468 | 481319.28 | 5.26% |
| 2025-07-03 | 42.91 | 44.41 | 1.90 | 4.47% | 42.90 | 44.68 | 773346 | 339930.34 | 4.02% |
| 2025-07-02 | 43.39 | 42.51 | -1.60 | -3.63% | 42.06 | 43.40 | 566937 | 241804.55 | 2.95% |
| 2025-07-01 | 42.00 | 44.11 | 1.53 | 3.59% | 41.98 | 44.69 | 730792 | 319996.69 | 3.80% |
| 2025-06-30 | 43.08 | 42.58 | -0.22 | -0.51% | 41.93 | 43.30 | 690953 | 294669.22 | 3.59% |
| 2025-06-27 | 41.66 | 42.80 | 0.85 | 2.03% | 41.51 | 43.50 | 710909 | 304353.81 | 3.70% |
沪电股份(002463)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。
