| 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 | 11.43 | 11.89 | 0.45 | 3.93% | 11.19 | 12.40 | 704259 | 84094.41 | 12.07% |
| 2025-12-11 | 11.75 | 11.44 | -0.34 | -2.89% | 11.43 | 11.77 | 193013 | 22303.27 | 3.31% |
| 2025-12-10 | 11.75 | 11.78 | -0.10 | -0.84% | 11.60 | 11.84 | 291828 | 34132.38 | 5.00% |
| 2025-12-09 | 11.61 | 11.88 | 0.20 | 1.71% | 11.58 | 12.07 | 467896 | 55472.82 | 8.02% |
| 2025-12-08 | 11.50 | 11.68 | 0.23 | 2.01% | 11.40 | 11.80 | 246780 | 28694.51 | 4.23% |
| 2025-12-05 | 11.38 | 11.45 | 0.20 | 1.78% | 11.22 | 11.45 | 163288 | 18561.78 | 2.80% |
| 2025-12-04 | 11.24 | 11.25 | -0.04 | -0.35% | 11.03 | 11.44 | 159382 | 17871.71 | 2.73% |
| 2025-12-03 | 11.66 | 11.29 | -0.29 | -2.50% | 11.21 | 11.66 | 173334 | 19703.35 | 2.97% |
| 2025-12-02 | 11.70 | 11.58 | -0.06 | -0.52% | 11.54 | 11.78 | 222237 | 25838.77 | 3.81% |
| 2025-12-01 | 11.29 | 11.64 | 0.39 | 3.47% | 11.23 | 11.65 | 280994 | 32328.70 | 4.82% |
| 2025-11-28 | 11.16 | 11.25 | 0.15 | 1.35% | 11.09 | 11.25 | 121787 | 13621.65 | 2.09% |
| 2025-11-27 | 11.08 | 11.10 | 0.00 | 0.00% | 11.07 | 11.25 | 125656 | 14051.73 | 2.15% |
| 2025-11-26 | 11.09 | 11.10 | -0.05 | -0.45% | 11.02 | 11.25 | 118812 | 13259.51 | 2.04% |
| 2025-11-25 | 11.00 | 11.15 | 0.19 | 1.73% | 10.98 | 11.30 | 138600 | 15503.71 | 2.38% |
| 2025-11-24 | 10.65 | 10.96 | 0.33 | 3.10% | 10.65 | 11.00 | 146471 | 15882.81 | 2.51% |
| 2025-11-21 | 11.00 | 10.63 | -0.52 | -4.66% | 10.62 | 11.09 | 179829 | 19409.89 | 3.08% |
| 2025-11-20 | 11.20 | 11.15 | 0.07 | 0.63% | 11.11 | 11.36 | 143304 | 16070.97 | 2.46% |
| 2025-11-19 | 11.33 | 11.08 | -0.22 | -1.95% | 11.02 | 11.37 | 127684 | 14213.80 | 2.19% |
| 2025-11-18 | 11.40 | 11.30 | -0.13 | -1.14% | 11.26 | 11.47 | 107366 | 12166.54 | 1.84% |
| 2025-11-17 | 11.40 | 11.43 | 0.02 | 0.18% | 11.37 | 11.49 | 93631 | 10706.19 | 1.60% |
| 2025-11-14 | 11.68 | 11.41 | -0.29 | -2.48% | 11.40 | 11.68 | 150865 | 17409.95 | 2.59% |
| 2025-11-13 | 11.60 | 11.70 | 0.06 | 0.52% | 11.51 | 11.73 | 178274 | 20824.15 | 3.06% |
| 2025-11-12 | 11.56 | 11.64 | 0.05 | 0.43% | 11.38 | 11.68 | 160318 | 18485.61 | 2.75% |
| 2025-11-11 | 11.79 | 11.59 | -0.16 | -1.36% | 11.59 | 11.83 | 141910 | 16600.46 | 2.43% |
| 2025-11-10 | 11.76 | 11.75 | -0.01 | -0.09% | 11.65 | 11.89 | 130874 | 15372.45 | 2.24% |
| 2025-11-07 | 11.76 | 11.76 | -0.13 | -1.09% | 11.72 | 11.86 | 124515 | 14655.86 | 2.13% |
| 2025-11-06 | 11.86 | 11.89 | 0.04 | 0.34% | 11.68 | 11.91 | 155123 | 18337.48 | 2.66% |
| 2025-11-05 | 11.71 | 11.85 | -0.04 | -0.34% | 11.65 | 11.89 | 125006 | 14771.71 | 2.14% |
| 2025-11-04 | 11.83 | 11.89 | 0.00 | 0.00% | 11.77 | 11.94 | 134773 | 15973.47 | 2.31% |
| 2025-11-03 | 11.76 | 11.89 | 0.04 | 0.34% | 11.68 | 11.91 | 153297 | 18064.86 | 2.63% |
| 2025-10-31 | 11.88 | 11.85 | -0.04 | -0.34% | 11.80 | 11.97 | 158452 | 18811.10 | 2.72% |
| 2025-10-30 | 12.08 | 11.89 | -0.25 | -2.06% | 11.88 | 12.11 | 221697 | 26544.90 | 3.80% |
| 2025-10-29 | 12.20 | 12.14 | 0.03 | 0.25% | 12.02 | 12.36 | 273492 | 33234.27 | 4.69% |
| 2025-10-28 | 11.82 | 12.11 | 0.18 | 1.51% | 11.78 | 12.17 | 310096 | 37395.36 | 5.32% |
| 2025-10-27 | 11.93 | 11.93 | 0.11 | 0.93% | 11.77 | 12.04 | 257335 | 30609.80 | 4.41% |
| 2025-10-24 | 11.63 | 11.82 | 0.29 | 2.52% | 11.60 | 11.88 | 304381 | 35860.98 | 5.22% |
| 2025-10-23 | 11.46 | 11.53 | 0.00 | 0.00% | 11.31 | 11.59 | 126760 | 14463.52 | 2.17% |
| 2025-10-22 | 11.45 | 11.53 | -0.02 | -0.17% | 11.43 | 11.64 | 148642 | 17162.83 | 2.55% |
| 2025-10-21 | 11.37 | 11.55 | 0.21 | 1.85% | 11.29 | 11.58 | 168695 | 19354.04 | 2.89% |
| 2025-10-20 | 11.20 | 11.34 | 0.30 | 2.72% | 11.15 | 11.40 | 187496 | 21215.19 | 3.21% |
| 2025-10-17 | 11.35 | 11.04 | -0.29 | -2.56% | 11.03 | 11.39 | 169124 | 18919.23 | 2.90% |
| 2025-10-16 | 11.48 | 11.33 | -0.18 | -1.56% | 11.31 | 11.48 | 139104 | 15837.07 | 2.38% |
| 2025-10-15 | 11.45 | 11.51 | 0.08 | 0.70% | 11.30 | 11.55 | 196867 | 22494.07 | 3.37% |
| 2025-10-14 | 11.92 | 11.43 | -0.35 | -2.97% | 11.41 | 12.16 | 329066 | 38648.26 | 5.64% |
| 2025-10-13 | 11.40 | 11.78 | -0.26 | -2.16% | 11.12 | 11.84 | 204890 | 23725.02 | 3.51% |
| 2025-10-10 | 12.33 | 12.04 | -0.35 | -2.82% | 12.01 | 12.33 | 213345 | 25803.11 | 3.66% |
| 2025-10-09 | 12.13 | 12.39 | 0.31 | 2.57% | 12.13 | 12.50 | 258941 | 31972.63 | 4.44% |
| 2025-09-30 | 12.11 | 12.08 | 0.04 | 0.33% | 12.08 | 12.32 | 180903 | 21980.54 | 3.10% |
| 2025-09-29 | 11.96 | 12.04 | 0.06 | 0.50% | 11.82 | 12.08 | 173128 | 20764.36 | 2.97% |
| 2025-09-26 | 12.29 | 11.98 | -0.38 | -3.07% | 11.98 | 12.30 | 291122 | 35254.04 | 4.99% |
| 2025-09-25 | 12.60 | 12.36 | -0.23 | -1.83% | 12.36 | 12.63 | 270440 | 33725.59 | 4.64% |
| 2025-09-24 | 12.44 | 12.59 | -0.23 | -1.79% | 12.12 | 12.72 | 327260 | 40807.59 | 5.61% |
| 2025-09-23 | 12.66 | 12.82 | 0.18 | 1.42% | 12.50 | 13.19 | 393863 | 50352.95 | 6.75% |
| 2025-09-22 | 12.92 | 12.64 | -0.45 | -3.44% | 12.49 | 13.07 | 434624 | 55431.74 | 7.45% |
| 2025-09-19 | 13.35 | 13.09 | -0.23 | -1.73% | 13.01 | 13.52 | 482648 | 63727.02 | 8.27% |
| 2025-09-18 | 12.97 | 13.32 | 0.39 | 3.02% | 12.80 | 13.48 | 855581 | 113001.22 | 14.67% |
| 2025-09-17 | 12.90 | 12.93 | -0.02 | -0.15% | 12.82 | 13.16 | 353871 | 45949.23 | 6.07% |
| 2025-09-16 | 12.78 | 12.95 | 0.10 | 0.78% | 12.66 | 12.97 | 375685 | 48340.38 | 6.44% |
| 2025-09-15 | 13.07 | 12.85 | -0.17 | -1.31% | 12.77 | 13.14 | 444870 | 57346.39 | 7.63% |
| 2025-09-12 | 13.00 | 13.02 | -0.42 | -3.13% | 12.77 | 13.32 | 887671 | 115481.30 | 15.22% |
| 2025-09-11 | 12.10 | 13.44 | 1.22 | 9.98% | 12.05 | 13.44 | 1173465 | 154232.89 | 20.12% |
| 2025-09-10 | 12.00 | 12.22 | 0.23 | 1.92% | 11.93 | 12.37 | 286043 | 34743.52 | 4.90% |
| 2025-09-09 | 12.20 | 11.99 | -0.16 | -1.32% | 11.93 | 12.20 | 196708 | 23696.20 | 3.37% |
| 2025-09-08 | 12.00 | 12.15 | 0.05 | 0.41% | 11.98 | 12.20 | 228364 | 27649.97 | 3.91% |
| 2025-09-05 | 11.85 | 12.10 | 0.29 | 2.46% | 11.68 | 12.12 | 262963 | 31384.50 | 4.51% |
| 2025-09-04 | 11.97 | 11.81 | -0.16 | -1.34% | 11.53 | 12.27 | 314870 | 37611.80 | 5.40% |
| 2025-09-03 | 12.59 | 11.97 | -0.56 | -4.47% | 11.95 | 12.65 | 343888 | 42079.95 | 5.89% |
| 2025-09-02 | 13.18 | 12.53 | -0.75 | -5.65% | 12.48 | 13.22 | 484803 | 61671.39 | 8.31% |
| 2025-09-01 | 13.48 | 13.28 | -0.18 | -1.34% | 13.25 | 13.59 | 372092 | 49683.90 | 6.38% |
| 2025-08-29 | 13.86 | 13.46 | -0.54 | -3.86% | 13.41 | 13.87 | 572826 | 77455.24 | 9.82% |
| 2025-08-28 | 13.18 | 14.00 | 0.77 | 5.82% | 12.70 | 14.47 | 1091229 | 147628.78 | 18.71% |
| 2025-08-27 | 13.67 | 13.23 | -0.49 | -3.57% | 13.23 | 13.92 | 591372 | 80524.66 | 10.14% |
| 2025-08-26 | 13.89 | 13.72 | -0.16 | -1.15% | 13.60 | 14.04 | 542645 | 75091.52 | 9.30% |
| 2025-08-25 | 13.65 | 13.88 | 0.41 | 3.04% | 13.61 | 14.13 | 731003 | 101448.97 | 12.53% |
| 2025-08-22 | 13.35 | 13.47 | 0.03 | 0.22% | 13.28 | 13.76 | 512747 | 69361.22 | 8.79% |
| 2025-08-21 | 13.90 | 13.44 | -0.71 | -5.02% | 13.39 | 13.96 | 788601 | 107522.33 | 13.52% |
| 2025-08-20 | 13.97 | 14.15 | 0.14 | 1.00% | 13.64 | 14.60 | 812208 | 115348.77 | 13.97% |
| 2025-08-19 | 14.14 | 14.01 | -0.26 | -1.82% | 13.90 | 14.65 | 945963 | 133891.31 | 16.27% |
| 2025-08-18 | 15.00 | 14.27 | -0.20 | -1.38% | 14.00 | 15.00 | 1490162 | 215981.70 | 25.62% |
| 2025-08-15 | 13.60 | 14.47 | 0.87 | 6.40% | 13.28 | 14.80 | 1620150 | 228433.00 | 27.86% |
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。
