| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 83.30 | 82.52 | 0.23 | 0.28% | 81.76 | 85.39 | 909748 | 757802.25 | 4.73% |
| 2026-03-24 | 81.03 | 82.29 | 2.05 | 2.55% | 79.21 | 82.77 | 792680 | 642945.81 | 4.12% |
| 2026-03-23 | 81.95 | 80.24 | -4.06 | -4.82% | 79.80 | 83.20 | 837346 | 680509.12 | 4.35% |
| 2026-03-20 | 88.00 | 84.30 | -2.03 | -2.35% | 84.10 | 88.88 | 913768 | 786223.56 | 4.75% |
| 2026-03-19 | 88.55 | 86.33 | -4.67 | -5.13% | 85.77 | 90.00 | 1081706 | 949071.44 | 5.62% |
| 2026-03-18 | 88.01 | 91.00 | 5.41 | 6.32% | 86.30 | 93.96 | 1524717 | 1374899.50 | 7.93% |
| 2026-03-17 | 87.00 | 85.59 | 1.64 | 1.95% | 85.42 | 90.10 | 1744113 | 1526688.62 | 9.07% |
| 2026-03-16 | 81.40 | 83.95 | 2.77 | 3.41% | 78.50 | 85.49 | 1271612 | 1040358.69 | 6.61% |
| 2026-03-13 | 76.36 | 81.18 | 4.84 | 6.34% | 76.25 | 83.48 | 1311108 | 1041694.50 | 6.82% |
| 2026-03-12 | 76.16 | 76.34 | -0.90 | -1.17% | 75.02 | 79.21 | 691429 | 532290.31 | 3.60% |
| 2026-03-11 | 76.40 | 77.24 | 0.59 | 0.77% | 75.45 | 77.50 | 633625 | 484877.31 | 3.29% |
| 2026-03-10 | 76.00 | 76.65 | 2.46 | 3.32% | 75.71 | 77.50 | 697454 | 534231.19 | 3.63% |
| 2026-03-09 | 73.00 | 74.19 | -1.22 | -1.62% | 69.50 | 74.66 | 843676 | 602416.06 | 4.39% |
| 2026-03-06 | 76.00 | 75.41 | -1.04 | -1.36% | 74.33 | 77.26 | 449550 | 339385.97 | 2.34% |
| 2026-03-05 | 78.01 | 76.45 | 0.45 | 0.59% | 75.62 | 79.31 | 730877 | 566574.38 | 3.80% |
| 2026-03-04 | 75.55 | 76.00 | -0.22 | -0.29% | 74.65 | 78.40 | 637145 | 485958.66 | 3.31% |
| 2026-03-03 | 81.96 | 76.22 | -5.65 | -6.90% | 75.80 | 82.49 | 916600 | 717835.50 | 4.77% |
| 2026-03-02 | 82.00 | 81.87 | -1.73 | -2.07% | 80.80 | 82.99 | 881460 | 721099.06 | 4.58% |
| 2026-02-27 | 85.36 | 83.60 | -1.76 | -2.06% | 82.50 | 85.80 | 1175528 | 985254.19 | 6.11% |
| 2026-02-26 | 78.99 | 85.36 | 7.76 | 10.00% | 78.20 | 85.36 | 1386606 | 1155791.25 | 7.21% |
| 2026-02-25 | 73.00 | 77.60 | 5.24 | 7.24% | 73.00 | 77.87 | 1223872 | 925217.56 | 6.36% |
| 2026-02-24 | 70.01 | 72.36 | 3.19 | 4.61% | 68.98 | 72.91 | 710017 | 510676.47 | 3.69% |
| 2026-02-13 | 68.53 | 69.17 | 0.22 | 0.32% | 67.90 | 70.78 | 405483 | 282163.31 | 2.11% |
| 2026-02-12 | 69.41 | 68.95 | -0.46 | -0.66% | 67.54 | 69.70 | 458960 | 314756.06 | 2.39% |
| 2026-02-11 | 71.76 | 69.41 | -2.85 | -3.94% | 69.31 | 72.75 | 472816 | 331924.44 | 2.46% |
| 2026-02-10 | 71.51 | 72.26 | 0.67 | 0.94% | 71.16 | 73.37 | 412104 | 298836.78 | 2.14% |
| 2026-02-09 | 70.70 | 71.59 | 2.43 | 3.51% | 70.01 | 73.31 | 683148 | 491564.75 | 3.55% |
| 2026-02-06 | 65.06 | 69.16 | 3.19 | 4.84% | 65.01 | 70.96 | 825606 | 568363.75 | 4.29% |
| 2026-02-05 | 65.50 | 65.97 | -0.38 | -0.57% | 64.98 | 67.30 | 431279 | 286074.66 | 2.24% |
| 2026-02-04 | 68.58 | 66.35 | -3.23 | -4.64% | 65.99 | 68.59 | 652774 | 435138.25 | 3.39% |
| 2026-02-03 | 70.00 | 69.58 | 0.51 | 0.74% | 67.46 | 70.48 | 493623 | 340016.34 | 2.57% |
| 2026-02-02 | 69.47 | 69.07 | -0.68 | -0.97% | 69.00 | 71.50 | 421823 | 296268.41 | 2.19% |
| 2026-01-30 | 68.35 | 69.75 | 0.60 | 0.87% | 68.22 | 70.35 | 458799 | 318825.12 | 2.39% |
| 2026-01-29 | 71.80 | 69.15 | -2.88 | -4.00% | 68.88 | 71.80 | 703248 | 492228.25 | 3.66% |
| 2026-01-28 | 73.03 | 72.03 | 0.44 | 0.61% | 71.72 | 74.16 | 680142 | 495139.44 | 3.54% |
| 2026-01-27 | 71.30 | 71.59 | -0.06 | -0.08% | 69.63 | 73.73 | 704763 | 505529.25 | 3.66% |
| 2026-01-26 | 71.80 | 71.65 | -0.45 | -0.62% | 70.80 | 72.45 | 467142 | 334191.91 | 2.43% |
| 2026-01-23 | 76.50 | 72.10 | -4.24 | -5.55% | 71.80 | 76.84 | 1066383 | 777954.88 | 5.55% |
| 2026-01-22 | 75.60 | 76.34 | 2.34 | 3.16% | 74.80 | 77.00 | 827999 | 629888.25 | 4.31% |
| 2026-01-21 | 71.01 | 74.00 | 2.87 | 4.03% | 70.88 | 75.55 | 776382 | 571029.38 | 4.04% |
| 2026-01-20 | 74.91 | 71.13 | -4.18 | -5.55% | 70.75 | 74.98 | 814263 | 585724.38 | 4.23% |
| 2026-01-19 | 76.29 | 75.31 | -1.69 | -2.19% | 74.69 | 77.30 | 616038 | 466212.03 | 3.20% |
| 2026-01-16 | 76.01 | 77.00 | 1.25 | 1.65% | 74.68 | 79.45 | 909402 | 697001.19 | 4.73% |
| 2026-01-15 | 73.23 | 75.75 | 2.13 | 2.89% | 72.60 | 75.88 | 784125 | 581607.38 | 4.08% |
| 2026-01-14 | 70.00 | 73.62 | 4.18 | 6.02% | 70.00 | 74.96 | 1231830 | 894715.69 | 6.41% |
| 2026-01-13 | 70.34 | 69.44 | 0.32 | 0.46% | 69.01 | 72.00 | 688902 | 486110.50 | 3.58% |
| 2026-01-12 | 69.80 | 69.12 | -0.88 | -1.26% | 67.17 | 69.97 | 702060 | 481488.19 | 3.65% |
| 2026-01-09 | 70.16 | 70.00 | -1.23 | -1.73% | 68.60 | 70.97 | 667550 | 464793.66 | 3.47% |
| 2026-01-08 | 73.17 | 71.23 | -2.29 | -3.11% | 70.88 | 73.99 | 710530 | 511822.69 | 3.69% |
| 2026-01-07 | 73.21 | 73.52 | -0.18 | -0.24% | 72.42 | 74.90 | 598573 | 439742.41 | 3.11% |
| 2026-01-06 | 75.00 | 73.70 | -2.25 | -2.96% | 72.55 | 75.25 | 785988 | 579026.19 | 4.09% |
| 2026-01-05 | 73.80 | 75.95 | 2.88 | 3.94% | 72.62 | 76.36 | 796195 | 593032.50 | 4.14% |
| 2025-12-31 | 75.43 | 73.07 | -1.52 | -2.04% | 72.58 | 76.23 | 561059 | 414776.03 | 2.92% |
| 2025-12-30 | 76.50 | 74.59 | -2.15 | -2.80% | 74.33 | 77.58 | 699229 | 528269.25 | 3.64% |
| 2025-12-29 | 71.65 | 76.74 | 4.96 | 6.91% | 71.20 | 77.74 | 1025432 | 769414.75 | 5.33% |
| 2025-12-26 | 72.30 | 71.78 | -0.66 | -0.91% | 70.59 | 73.33 | 414560 | 297487.84 | 2.16% |
| 2025-12-25 | 73.14 | 72.44 | -0.77 | -1.05% | 71.62 | 73.91 | 421199 | 305975.16 | 2.19% |
| 2025-12-24 | 72.52 | 73.21 | 1.79 | 2.51% | 71.00 | 73.95 | 658731 | 478354.03 | 3.43% |
| 2025-12-23 | 71.39 | 71.42 | 0.03 | 0.04% | 70.90 | 73.71 | 601092 | 433694.47 | 3.13% |
| 2025-12-22 | 68.35 | 71.39 | 3.87 | 5.73% | 68.29 | 71.97 | 814326 | 575027.19 | 4.24% |
| 2025-12-19 | 69.00 | 67.52 | -0.59 | -0.87% | 67.50 | 69.28 | 384221 | 261353.39 | 2.00% |
| 2025-12-18 | 70.33 | 68.11 | -3.89 | -5.40% | 68.05 | 70.40 | 657980 | 453390.34 | 3.42% |
| 2025-12-17 | 68.45 | 72.00 | 3.61 | 5.28% | 68.22 | 72.00 | 692376 | 487393.78 | 3.60% |
| 2025-12-16 | 68.00 | 68.39 | -0.24 | -0.35% | 67.59 | 69.98 | 519179 | 357395.19 | 2.70% |
| 2025-12-15 | 69.53 | 68.63 | -2.14 | -3.02% | 68.23 | 71.44 | 469940 | 325912.28 | 2.44% |
| 2025-12-12 | 70.29 | 70.77 | 0.35 | 0.50% | 68.18 | 72.24 | 564894 | 396905.19 | 2.94% |
| 2025-12-11 | 72.21 | 70.42 | -2.17 | -2.99% | 70.40 | 73.16 | 470259 | 337251.84 | 2.45% |
| 2025-12-10 | 73.30 | 72.59 | -1.26 | -1.71% | 69.96 | 73.99 | 710156 | 508424.34 | 3.69% |
| 2025-12-09 | 70.81 | 73.85 | 2.59 | 3.63% | 70.30 | 75.48 | 1059360 | 774865.44 | 5.51% |
| 2025-12-08 | 68.60 | 71.26 | 2.73 | 3.98% | 67.72 | 72.00 | 743113 | 523070.50 | 3.87% |
| 2025-12-05 | 71.00 | 68.53 | -2.24 | -3.17% | 68.01 | 71.00 | 641343 | 441388.12 | 3.34% |
| 2025-12-04 | 70.85 | 70.77 | -0.77 | -1.08% | 69.30 | 72.14 | 426309 | 300992.50 | 2.22% |
| 2025-12-03 | 70.85 | 71.54 | 0.61 | 0.86% | 70.78 | 73.75 | 603878 | 435895.00 | 3.14% |
| 2025-12-02 | 71.95 | 70.93 | -1.16 | -1.61% | 70.51 | 72.70 | 477305 | 341408.66 | 2.48% |
| 2025-12-01 | 69.65 | 72.09 | 2.64 | 3.80% | 69.12 | 72.80 | 797537 | 569551.69 | 4.15% |
| 2025-11-28 | 69.88 | 69.45 | -0.68 | -0.97% | 68.01 | 70.36 | 599522 | 414340.59 | 3.12% |
| 2025-11-27 | 71.36 | 70.13 | -2.70 | -3.71% | 69.93 | 74.00 | 1160970 | 835156.12 | 6.04% |
| 2025-11-26 | 68.00 | 72.83 | 5.88 | 8.78% | 67.10 | 73.65 | 1511731 | 1077616.38 | 7.86% |
| 2025-11-25 | 62.54 | 66.95 | 6.09 | 10.01% | 62.44 | 66.95 | 622408 | 409223.22 | 3.24% |
| 2025-11-24 | 62.50 | 60.86 | -0.64 | -1.04% | 59.56 | 63.45 | 522416 | 320349.28 | 2.72% |
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。
