| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.00 | 7.95 | -0.15 | -1.85% | 7.88 | 8.12 | 134845 | 10774.14 | 2.32% |
| 2025-04-02 | 8.11 | 8.10 | -0.04 | -0.49% | 8.06 | 8.20 | 91626 | 7437.52 | 1.57% |
| 2025-04-01 | 8.24 | 8.14 | -0.13 | -1.57% | 8.11 | 8.37 | 157180 | 12887.56 | 2.70% |
| 2025-03-31 | 8.13 | 8.27 | 0.15 | 1.85% | 8.02 | 8.35 | 204513 | 16674.38 | 3.51% |
| 2025-03-28 | 8.25 | 8.12 | -0.15 | -1.81% | 8.11 | 8.34 | 102086 | 8370.29 | 1.75% |
| 2025-03-27 | 8.35 | 8.27 | -0.10 | -1.19% | 8.16 | 8.40 | 108713 | 9013.90 | 1.87% |
| 2025-03-26 | 8.20 | 8.37 | 0.16 | 1.95% | 8.18 | 8.54 | 161660 | 13560.74 | 2.78% |
| 2025-03-25 | 8.24 | 8.21 | -0.06 | -0.73% | 8.12 | 8.33 | 119772 | 9862.86 | 2.06% |
| 2025-03-24 | 8.56 | 8.27 | -0.29 | -3.39% | 8.05 | 8.58 | 198483 | 16418.61 | 3.41% |
| 2025-03-21 | 8.84 | 8.56 | -0.39 | -4.36% | 8.53 | 8.94 | 250360 | 21759.77 | 4.30% |
| 2025-03-20 | 8.90 | 8.95 | 0.01 | 0.11% | 8.89 | 9.33 | 248765 | 22606.29 | 4.28% |
| 2025-03-19 | 8.99 | 8.94 | -0.08 | -0.89% | 8.83 | 9.09 | 163022 | 14537.30 | 2.80% |
| 2025-03-18 | 9.03 | 9.02 | 0.00 | 0.00% | 8.94 | 9.10 | 153460 | 13844.59 | 2.64% |
| 2025-03-17 | 9.03 | 9.02 | 0.00 | 0.00% | 8.89 | 9.09 | 136895 | 12319.51 | 2.35% |
| 2025-03-14 | 8.87 | 9.02 | 0.15 | 1.69% | 8.74 | 9.04 | 169935 | 15175.41 | 2.92% |
| 2025-03-13 | 9.05 | 8.87 | -0.22 | -2.42% | 8.72 | 9.09 | 213131 | 18874.62 | 3.66% |
| 2025-03-12 | 9.12 | 9.09 | -0.02 | -0.22% | 9.04 | 9.19 | 197262 | 17982.56 | 3.39% |
| 2025-03-11 | 9.06 | 9.11 | -0.04 | -0.44% | 9.00 | 9.25 | 199805 | 18220.59 | 3.43% |
| 2025-03-10 | 9.22 | 9.15 | -0.06 | -0.65% | 9.05 | 9.35 | 208479 | 19094.96 | 3.58% |
| 2025-03-07 | 9.10 | 9.21 | 0.04 | 0.44% | 9.03 | 9.46 | 368300 | 34021.14 | 6.33% |
| 2025-03-06 | 9.22 | 9.17 | -0.01 | -0.11% | 9.15 | 9.32 | 304512 | 28033.03 | 5.23% |
| 2025-03-05 | 8.94 | 9.18 | 0.22 | 2.46% | 8.87 | 9.20 | 282220 | 25559.22 | 4.85% |
| 2025-03-04 | 8.69 | 8.96 | 0.31 | 3.58% | 8.65 | 8.96 | 190409 | 16816.32 | 3.27% |
| 2025-03-03 | 8.75 | 8.65 | 0.03 | 0.35% | 8.50 | 8.89 | 212536 | 18534.30 | 3.65% |
| 2025-02-28 | 9.21 | 8.62 | -0.60 | -6.51% | 8.59 | 9.21 | 323355 | 28620.98 | 5.56% |
| 2025-02-27 | 9.50 | 9.22 | -0.20 | -2.12% | 9.07 | 9.58 | 352760 | 32711.99 | 6.06% |
| 2025-02-26 | 9.20 | 9.42 | 0.22 | 2.39% | 9.16 | 9.43 | 359516 | 33583.98 | 6.18% |
| 2025-02-25 | 9.13 | 9.20 | -0.10 | -1.08% | 9.05 | 9.32 | 246296 | 22717.48 | 4.23% |
| 2025-02-24 | 9.28 | 9.30 | 0.02 | 0.22% | 9.11 | 9.36 | 368755 | 34096.69 | 6.34% |
| 2025-02-21 | 9.27 | 9.28 | 0.05 | 0.54% | 9.17 | 9.38 | 432755 | 40146.31 | 7.44% |
| 2025-02-20 | 9.20 | 9.23 | 0.09 | 0.98% | 9.07 | 9.37 | 516854 | 47636.19 | 8.88% |
| 2025-02-19 | 8.67 | 9.14 | 0.50 | 5.79% | 8.65 | 9.14 | 486428 | 43654.09 | 8.36% |
| 2025-02-18 | 8.98 | 8.64 | -0.31 | -3.46% | 8.60 | 9.00 | 328161 | 28968.09 | 5.64% |
| 2025-02-17 | 8.78 | 8.95 | 0.21 | 2.40% | 8.76 | 8.96 | 323989 | 28773.88 | 5.57% |
| 2025-02-14 | 8.68 | 8.74 | 0.01 | 0.11% | 8.59 | 8.82 | 200416 | 17458.89 | 3.44% |
| 2025-02-13 | 8.83 | 8.73 | -0.15 | -1.69% | 8.66 | 8.87 | 266162 | 23318.07 | 4.57% |
| 2025-02-12 | 8.79 | 8.88 | 0.09 | 1.02% | 8.76 | 8.97 | 330718 | 29298.70 | 5.68% |
| 2025-02-11 | 8.83 | 8.79 | -0.02 | -0.23% | 8.73 | 8.87 | 260320 | 22892.57 | 4.47% |
| 2025-02-10 | 8.76 | 8.81 | 0.07 | 0.80% | 8.63 | 8.86 | 371592 | 32502.06 | 6.39% |
| 2025-02-07 | 8.62 | 8.74 | -0.01 | -0.11% | 8.60 | 8.95 | 625843 | 55109.15 | 10.76% |
| 2025-02-06 | 8.17 | 8.75 | 0.54 | 6.58% | 8.12 | 9.03 | 676109 | 59202.55 | 11.62% |
| 2025-02-05 | 8.06 | 8.21 | 0.32 | 4.06% | 7.98 | 8.22 | 220916 | 18013.06 | 3.80% |
| 2025-01-27 | 8.11 | 7.89 | -0.20 | -2.47% | 7.88 | 8.17 | 141048 | 11244.96 | 2.42% |
| 2025-01-24 | 7.94 | 8.09 | 0.13 | 1.63% | 7.91 | 8.14 | 185573 | 14882.11 | 3.19% |
| 2025-01-23 | 8.29 | 7.96 | -0.20 | -2.45% | 7.96 | 8.31 | 226653 | 18451.08 | 3.90% |
| 2025-01-22 | 8.14 | 8.16 | -0.04 | -0.49% | 8.10 | 8.35 | 214514 | 17631.63 | 3.69% |
| 2025-01-21 | 8.12 | 8.20 | 0.07 | 0.86% | 8.02 | 8.22 | 230118 | 18719.59 | 3.95% |
| 2025-01-20 | 8.11 | 8.13 | 0.08 | 0.99% | 7.99 | 8.18 | 250745 | 20357.17 | 4.31% |
| 2025-01-17 | 8.00 | 8.05 | 0.09 | 1.13% | 7.89 | 8.15 | 330793 | 26542.32 | 5.68% |
| 2025-01-16 | 7.86 | 7.96 | 0.12 | 1.53% | 7.82 | 8.14 | 332612 | 26489.93 | 5.72% |
| 2025-01-15 | 7.93 | 7.84 | -0.06 | -0.76% | 7.73 | 7.94 | 254936 | 19947.88 | 4.38% |
| 2025-01-14 | 7.38 | 7.90 | 0.55 | 7.48% | 7.31 | 8.09 | 441855 | 34387.68 | 7.59% |
| 2025-01-13 | 7.26 | 7.35 | -0.10 | -1.34% | 7.08 | 7.43 | 165674 | 12027.98 | 2.85% |
| 2025-01-10 | 7.67 | 7.45 | -0.31 | -3.99% | 7.45 | 7.87 | 242247 | 18608.97 | 4.16% |
| 2025-01-09 | 7.45 | 7.76 | 0.27 | 3.60% | 7.42 | 7.90 | 312532 | 24293.49 | 5.37% |
| 2025-01-08 | 7.53 | 7.49 | -0.04 | -0.53% | 7.17 | 7.56 | 193997 | 14338.71 | 3.33% |
| 2025-01-07 | 7.32 | 7.53 | 0.24 | 3.29% | 7.30 | 7.54 | 190875 | 14184.46 | 3.28% |
| 2025-01-06 | 7.30 | 7.29 | -0.05 | -0.68% | 7.06 | 7.56 | 166126 | 12115.58 | 2.85% |
| 2025-01-03 | 7.72 | 7.34 | -0.32 | -4.18% | 7.31 | 7.88 | 226231 | 16979.57 | 3.89% |
| 2025-01-02 | 7.88 | 7.66 | -0.24 | -3.04% | 7.58 | 8.02 | 222301 | 17271.90 | 3.82% |
| 2024-12-31 | 8.49 | 7.90 | -0.62 | -7.28% | 7.89 | 8.58 | 305249 | 24884.16 | 5.25% |
| 2024-12-30 | 8.58 | 8.52 | 0.00 | 0.00% | 8.20 | 8.83 | 281964 | 24100.00 | 4.85% |
| 2024-12-27 | 8.41 | 8.52 | 0.08 | 0.95% | 8.34 | 8.95 | 249967 | 21668.46 | 4.30% |
| 2024-12-26 | 8.41 | 8.44 | 0.11 | 1.32% | 8.22 | 8.58 | 176242 | 14918.05 | 3.03% |
| 2024-12-25 | 8.74 | 8.33 | -0.42 | -4.80% | 8.11 | 8.74 | 250641 | 20970.75 | 4.31% |
| 2024-12-24 | 8.86 | 8.75 | -0.01 | -0.11% | 8.47 | 8.99 | 274455 | 23856.06 | 4.72% |
| 2024-12-23 | 9.40 | 8.76 | -0.63 | -6.71% | 8.71 | 9.40 | 364848 | 32754.05 | 6.27% |
| 2024-12-20 | 9.13 | 9.39 | 0.22 | 2.40% | 9.03 | 9.50 | 361560 | 33834.49 | 6.21% |
| 2024-12-19 | 8.89 | 9.17 | 0.11 | 1.21% | 8.85 | 9.20 | 243657 | 22160.30 | 4.19% |
| 2024-12-18 | 8.90 | 9.06 | 0.20 | 2.26% | 8.63 | 9.17 | 269284 | 24173.68 | 4.63% |
| 2024-12-17 | 9.20 | 8.86 | -0.42 | -4.53% | 8.82 | 9.20 | 312395 | 28115.03 | 5.37% |
| 2024-12-16 | 9.41 | 9.28 | -0.25 | -2.62% | 9.22 | 9.58 | 346015 | 32407.34 | 5.95% |
| 2024-12-13 | 9.50 | 9.53 | -0.05 | -0.52% | 9.35 | 9.71 | 475474 | 45239.16 | 8.17% |
| 2024-12-12 | 9.70 | 9.58 | -0.12 | -1.24% | 9.50 | 10.08 | 556281 | 53835.69 | 9.56% |
| 2024-12-11 | 9.48 | 9.70 | 0.19 | 2.00% | 9.25 | 9.74 | 684632 | 65224.95 | 11.77% |
| 2024-12-10 | 9.62 | 9.51 | 0.17 | 1.82% | 9.36 | 9.78 | 726804 | 69656.69 | 12.49% |
| 2024-12-09 | 9.36 | 9.34 | -0.07 | -0.74% | 9.22 | 9.56 | 558142 | 52236.42 | 9.59% |
| 2024-12-06 | 9.80 | 9.41 | -0.20 | -2.08% | 9.37 | 10.06 | 1244569 | 119639.77 | 21.39% |
| 2024-12-05 | 8.60 | 9.61 | 0.87 | 9.95% | 8.60 | 9.61 | 1042371 | 98557.76 | 17.91% |
| 2024-12-04 | 8.84 | 8.74 | -0.08 | -0.91% | 8.69 | 8.98 | 288985 | 25544.20 | 4.97% |
中京电子(002579)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。
