| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.86 | 13.60 | 0.74 | 5.75% | 12.62 | 14.08 | 1601114 | 210992.72 | 27.53% |
| 2025-08-13 | 12.74 | 12.86 | 0.13 | 1.02% | 12.65 | 12.90 | 620597 | 79457.36 | 10.67% |
| 2025-08-12 | 12.75 | 12.73 | -0.05 | -0.39% | 12.60 | 12.88 | 467782 | 59492.31 | 8.04% |
| 2025-08-11 | 12.51 | 12.78 | 0.27 | 2.16% | 12.51 | 12.85 | 527144 | 67025.32 | 9.06% |
| 2025-08-08 | 12.65 | 12.51 | -0.26 | -2.04% | 12.43 | 12.76 | 460271 | 57852.13 | 7.91% |
| 2025-08-07 | 12.67 | 12.77 | 0.11 | 0.87% | 12.58 | 12.97 | 717747 | 91595.77 | 12.34% |
| 2025-08-06 | 12.34 | 12.66 | 0.28 | 2.26% | 12.27 | 12.78 | 699835 | 88354.16 | 12.03% |
| 2025-08-05 | 12.27 | 12.38 | 0.13 | 1.06% | 12.25 | 12.50 | 323329 | 39968.67 | 5.56% |
| 2025-08-04 | 12.00 | 12.25 | 0.16 | 1.32% | 11.88 | 12.26 | 325575 | 39484.22 | 5.60% |
| 2025-08-01 | 12.11 | 12.09 | -0.12 | -0.98% | 11.97 | 12.30 | 472168 | 57140.67 | 8.12% |
| 2025-07-31 | 12.40 | 12.21 | -0.12 | -0.97% | 12.16 | 12.80 | 848996 | 106234.56 | 14.60% |
| 2025-07-30 | 12.55 | 12.33 | -0.22 | -1.75% | 12.20 | 12.63 | 428515 | 53150.91 | 7.37% |
| 2025-07-29 | 12.46 | 12.55 | -0.03 | -0.24% | 12.33 | 12.67 | 468609 | 58332.80 | 8.06% |
| 2025-07-28 | 12.21 | 12.58 | 0.41 | 3.37% | 12.21 | 12.69 | 816263 | 102081.19 | 14.04% |
| 2025-07-25 | 12.23 | 12.17 | -0.12 | -0.98% | 12.15 | 12.33 | 327344 | 39980.66 | 5.63% |
| 2025-07-24 | 12.35 | 12.29 | 0.04 | 0.33% | 12.22 | 12.43 | 359113 | 44169.00 | 6.18% |
| 2025-07-23 | 12.43 | 12.25 | -0.21 | -1.69% | 12.24 | 12.45 | 376311 | 46309.27 | 6.47% |
| 2025-07-22 | 12.71 | 12.46 | -0.30 | -2.35% | 12.40 | 12.72 | 530887 | 66457.91 | 9.13% |
| 2025-07-21 | 12.61 | 12.76 | 0.06 | 0.47% | 12.50 | 12.82 | 569518 | 71994.26 | 9.79% |
| 2025-07-18 | 12.88 | 12.70 | -0.19 | -1.47% | 12.61 | 13.08 | 763907 | 97614.95 | 13.14% |
| 2025-07-17 | 12.34 | 12.89 | 0.48 | 3.87% | 12.34 | 13.00 | 1033272 | 132074.78 | 17.77% |
| 2025-07-16 | 13.10 | 12.41 | -0.88 | -6.62% | 12.34 | 13.10 | 1026141 | 128568.54 | 17.65% |
| 2025-07-15 | 13.15 | 13.29 | 0.23 | 1.76% | 12.98 | 13.62 | 1034185 | 137472.66 | 17.78% |
| 2025-07-14 | 13.01 | 13.06 | -0.33 | -2.46% | 12.82 | 13.27 | 847862 | 110406.13 | 14.58% |
| 2025-07-11 | 12.85 | 13.39 | 0.09 | 0.68% | 12.69 | 13.57 | 1320844 | 172770.53 | 22.71% |
| 2025-07-10 | 14.31 | 13.30 | -1.48 | -10.01% | 13.30 | 14.40 | 1736821 | 236004.28 | 29.87% |
| 2025-07-09 | 15.44 | 14.78 | -0.75 | -4.83% | 14.19 | 15.58 | 1990139 | 296512.38 | 34.22% |
| 2025-07-08 | 15.11 | 15.53 | 0.63 | 4.23% | 14.72 | 15.99 | 2142723 | 330804.19 | 36.85% |
| 2025-07-07 | 15.54 | 14.90 | -0.63 | -4.06% | 14.83 | 16.22 | 2177312 | 340076.16 | 37.44% |
| 2025-07-04 | 16.24 | 15.53 | -0.07 | -0.45% | 15.03 | 16.66 | 2445896 | 387142.31 | 42.06% |
| 2025-07-03 | 13.80 | 15.60 | 1.42 | 10.01% | 13.80 | 15.60 | 2238573 | 332920.31 | 38.49% |
| 2025-07-02 | 13.43 | 14.18 | 0.50 | 3.65% | 13.05 | 14.50 | 1892100 | 264278.44 | 32.54% |
| 2025-07-01 | 15.15 | 13.68 | -1.47 | -9.70% | 13.65 | 15.33 | 2269596 | 328580.38 | 39.03% |
| 2025-06-30 | 14.39 | 15.15 | 1.38 | 10.02% | 14.16 | 15.15 | 2274162 | 333178.84 | 39.11% |
| 2025-06-27 | 12.55 | 13.77 | 1.25 | 9.98% | 11.86 | 13.77 | 2754277 | 361553.94 | 47.36% |
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。
