| 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 | 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% |
| 2025-11-21 | 62.60 | 61.50 | -3.44 | -5.30% | 61.40 | 64.00 | 478256 | 298819.12 | 2.49% |
| 2025-11-20 | 65.80 | 64.94 | 1.36 | 2.14% | 63.86 | 66.75 | 544469 | 354013.88 | 2.83% |
| 2025-11-19 | 63.50 | 63.58 | 0.56 | 0.89% | 63.02 | 64.95 | 424297 | 271708.47 | 2.21% |
| 2025-11-18 | 61.89 | 63.02 | 0.62 | 0.99% | 61.72 | 64.68 | 421166 | 267027.16 | 2.19% |
| 2025-11-17 | 62.10 | 62.40 | 0.79 | 1.28% | 61.81 | 64.29 | 414379 | 260349.92 | 2.16% |
| 2025-11-14 | 62.60 | 61.61 | -2.85 | -4.42% | 61.61 | 62.80 | 434686 | 269894.72 | 2.26% |
| 2025-11-13 | 63.98 | 64.46 | 0.34 | 0.53% | 63.02 | 64.97 | 363476 | 233080.70 | 1.89% |
| 2025-11-12 | 64.31 | 64.12 | -1.36 | -2.08% | 63.07 | 65.29 | 547662 | 350279.47 | 2.85% |
| 2025-11-11 | 68.90 | 65.48 | -2.11 | -3.12% | 65.15 | 69.04 | 450637 | 299228.69 | 2.34% |
| 2025-11-10 | 68.78 | 67.59 | -1.85 | -2.66% | 66.00 | 69.66 | 501011 | 337547.69 | 2.61% |
| 2025-11-07 | 71.22 | 69.44 | -3.07 | -4.23% | 68.60 | 71.25 | 460990 | 321416.75 | 2.40% |
| 2025-11-06 | 70.81 | 72.51 | 2.12 | 3.01% | 70.09 | 72.95 | 485588 | 348410.81 | 2.53% |
| 2025-11-05 | 68.02 | 70.39 | -0.61 | -0.86% | 67.44 | 70.97 | 469480 | 324138.97 | 2.44% |
| 2025-11-04 | 71.50 | 71.00 | -0.63 | -0.88% | 70.38 | 73.52 | 454190 | 327565.38 | 2.36% |
| 2025-11-03 | 70.07 | 71.63 | 0.67 | 0.94% | 68.90 | 71.66 | 541924 | 381471.62 | 2.82% |
| 2025-10-31 | 75.27 | 70.96 | -4.74 | -6.26% | 70.65 | 76.22 | 639764 | 461872.59 | 3.33% |
| 2025-10-30 | 79.30 | 75.70 | -3.68 | -4.64% | 75.67 | 80.30 | 621184 | 477704.56 | 3.23% |
| 2025-10-29 | 82.46 | 79.38 | -0.62 | -0.78% | 78.30 | 83.12 | 727189 | 584119.12 | 3.78% |
| 2025-10-28 | 76.20 | 80.00 | 2.49 | 3.21% | 76.10 | 81.12 | 710203 | 559184.69 | 3.69% |
| 2025-10-27 | 75.60 | 77.51 | 4.40 | 6.02% | 74.30 | 78.20 | 665756 | 507095.91 | 3.46% |
| 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% |
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。
