| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 43.35 | 41.95 | -0.38 | -0.90% | 41.52 | 43.48 | 791349 | 335415.84 | 4.12% |
| 2025-06-25 | 42.88 | 42.33 | 0.33 | 0.79% | 41.80 | 43.81 | 716900 | 304823.53 | 3.73% |
| 2025-06-24 | 42.68 | 42.00 | -0.45 | -1.06% | 41.71 | 43.09 | 633377 | 267252.44 | 3.30% |
| 2025-06-23 | 42.44 | 42.45 | -0.76 | -1.76% | 41.00 | 43.21 | 818691 | 343428.91 | 4.26% |
| 2025-06-20 | 44.06 | 43.21 | -1.06 | -2.39% | 42.39 | 44.44 | 914316 | 393582.22 | 4.76% |
| 2025-06-19 | 45.49 | 44.27 | -0.37 | -0.83% | 43.98 | 45.90 | 1147129 | 513532.69 | 5.97% |
| 2025-06-18 | 40.68 | 44.64 | 4.06 | 10.00% | 40.68 | 44.64 | 1136845 | 491699.25 | 5.91% |
| 2025-06-17 | 40.68 | 40.58 | 0.30 | 0.74% | 39.45 | 40.95 | 729090 | 292758.44 | 3.79% |
| 2025-06-16 | 38.99 | 40.28 | 1.66 | 4.30% | 38.70 | 40.76 | 787388 | 315813.28 | 4.10% |
| 2025-06-13 | 37.90 | 38.62 | 0.57 | 1.50% | 37.59 | 39.35 | 587761 | 227807.97 | 3.06% |
| 2025-06-12 | 36.52 | 38.05 | 1.32 | 3.59% | 36.49 | 38.80 | 833474 | 317948.03 | 4.34% |
| 2025-06-11 | 36.88 | 36.73 | -0.14 | -0.38% | 36.54 | 37.49 | 593140 | 219472.52 | 3.09% |
| 2025-06-10 | 36.10 | 36.87 | 0.46 | 1.26% | 35.81 | 37.53 | 928106 | 342085.03 | 4.83% |
| 2025-06-09 | 36.01 | 36.41 | 0.98 | 2.77% | 35.95 | 37.12 | 1006739 | 368485.97 | 5.24% |
| 2025-06-06 | 34.98 | 35.43 | 0.29 | 0.83% | 34.81 | 35.83 | 802798 | 283698.62 | 4.18% |
| 2025-06-05 | 33.20 | 35.14 | 1.95 | 5.88% | 33.10 | 35.25 | 1307816 | 449156.72 | 6.80% |
| 2025-06-04 | 31.63 | 33.19 | 2.12 | 6.82% | 31.61 | 33.33 | 1174620 | 385971.44 | 6.11% |
| 2025-06-03 | 30.65 | 31.07 | 0.09 | 0.29% | 30.56 | 31.59 | 358331 | 111674.87 | 1.86% |
| 2025-05-30 | 31.00 | 30.98 | -0.25 | -0.80% | 30.43 | 31.09 | 446352 | 137084.88 | 2.32% |
| 2025-05-29 | 30.30 | 31.23 | 1.17 | 3.89% | 30.30 | 31.60 | 660377 | 206584.72 | 3.44% |
| 2025-05-28 | 29.35 | 30.06 | 0.86 | 2.95% | 29.35 | 30.10 | 501649 | 149326.80 | 2.61% |
| 2025-05-27 | 30.30 | 29.20 | -1.34 | -4.39% | 29.04 | 30.39 | 508126 | 149715.16 | 2.64% |
| 2025-05-26 | 30.35 | 30.54 | 0.07 | 0.23% | 30.25 | 30.98 | 329617 | 100669.76 | 1.71% |
| 2025-05-23 | 31.08 | 30.47 | -0.72 | -2.31% | 30.47 | 31.52 | 383426 | 118472.32 | 1.99% |
| 2025-05-22 | 30.70 | 31.19 | 0.29 | 0.94% | 30.60 | 31.77 | 462692 | 144755.67 | 2.41% |
| 2025-05-21 | 30.53 | 30.90 | 0.17 | 0.55% | 30.36 | 31.08 | 286271 | 88128.76 | 1.49% |
| 2025-05-20 | 30.50 | 30.73 | 0.23 | 0.75% | 30.07 | 30.80 | 288837 | 88221.96 | 1.50% |
| 2025-05-19 | 30.70 | 30.50 | -0.34 | -1.10% | 30.01 | 30.85 | 360693 | 109244.38 | 1.88% |
| 2025-05-16 | 30.60 | 30.84 | -0.06 | -0.19% | 30.53 | 31.30 | 304919 | 94385.47 | 1.59% |
| 2025-05-15 | 31.51 | 30.90 | -0.74 | -2.34% | 30.90 | 31.54 | 420164 | 130842.30 | 2.19% |
| 2025-05-14 | 31.20 | 31.64 | 0.86 | 2.79% | 31.19 | 32.45 | 892809 | 285471.22 | 4.64% |
| 2025-05-13 | 32.28 | 31.28 | -0.40 | -1.26% | 31.08 | 32.30 | 536286 | 169041.05 | 2.79% |
| 2025-05-12 | 31.60 | 31.68 | 0.61 | 1.96% | 31.00 | 32.18 | 758303 | 239116.27 | 3.95% |
| 2025-05-09 | 31.10 | 31.07 | -0.33 | -1.05% | 30.89 | 31.57 | 492179 | 153236.75 | 2.56% |
| 2025-05-08 | 30.46 | 31.40 | 1.46 | 4.88% | 30.23 | 31.77 | 960625 | 299132.28 | 5.00% |
| 2025-05-07 | 30.26 | 29.94 | -0.09 | -0.30% | 29.67 | 30.80 | 533971 | 160358.95 | 2.78% |
| 2025-05-06 | 28.36 | 30.03 | 2.13 | 7.63% | 28.35 | 30.39 | 1026014 | 305656.34 | 5.35% |
| 2025-04-30 | 27.60 | 27.90 | 0.26 | 0.94% | 27.40 | 28.13 | 422285 | 117685.93 | 2.20% |
| 2025-04-29 | 27.74 | 27.64 | -0.85 | -2.98% | 27.30 | 27.90 | 573923 | 157996.45 | 2.99% |
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。
