| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 74.16 | 72.00 | -2.93 | -3.91% | 71.70 | 74.75 | 82247 | 59958.07 | 2.42% |
| 2026-02-05 | 76.71 | 74.93 | -3.24 | -4.14% | 73.25 | 77.52 | 89464 | 66753.13 | 2.63% |
| 2026-02-04 | 77.25 | 78.17 | -0.16 | -0.20% | 75.50 | 78.69 | 86566 | 66720.72 | 2.54% |
| 2026-02-03 | 75.99 | 78.33 | 4.06 | 5.47% | 75.17 | 78.50 | 102762 | 79316.21 | 3.02% |
| 2026-02-02 | 78.83 | 74.27 | -4.98 | -6.28% | 74.20 | 80.80 | 116849 | 89808.83 | 3.44% |
| 2026-01-30 | 77.50 | 79.25 | 2.46 | 3.20% | 75.30 | 82.00 | 151293 | 119131.33 | 4.45% |
| 2026-01-29 | 81.79 | 76.79 | -4.99 | -6.10% | 76.58 | 82.80 | 140965 | 111263.60 | 4.14% |
| 2026-01-28 | 85.65 | 81.78 | -3.01 | -3.55% | 80.69 | 88.50 | 196703 | 163265.98 | 5.78% |
| 2026-01-27 | 76.54 | 84.79 | 7.71 | 10.00% | 75.90 | 84.79 | 110916 | 90836.84 | 3.26% |
| 2026-01-26 | 78.84 | 77.08 | -3.20 | -3.99% | 75.20 | 79.99 | 84859 | 65180.10 | 2.49% |
| 2026-01-23 | 76.76 | 80.28 | 3.78 | 4.94% | 76.33 | 80.99 | 122942 | 97142.49 | 3.61% |
| 2026-01-22 | 76.34 | 76.50 | 0.01 | 0.01% | 74.86 | 77.90 | 60714 | 46138.45 | 1.78% |
| 2026-01-21 | 74.20 | 76.49 | 2.29 | 3.09% | 73.60 | 77.98 | 79734 | 60588.37 | 2.34% |
| 2026-01-20 | 80.48 | 74.20 | -7.05 | -8.68% | 73.56 | 80.54 | 149071 | 113283.16 | 4.38% |
| 2026-01-19 | 82.44 | 81.25 | 0.25 | 0.31% | 79.60 | 83.45 | 111894 | 91275.62 | 3.29% |
| 2026-01-16 | 77.36 | 81.00 | 4.34 | 5.66% | 77.10 | 83.23 | 142434 | 114029.96 | 4.19% |
| 2026-01-15 | 76.11 | 76.66 | -0.14 | -0.18% | 74.51 | 77.59 | 78039 | 59122.21 | 2.29% |
| 2026-01-14 | 78.15 | 76.80 | -1.33 | -1.70% | 76.02 | 80.50 | 117607 | 91696.34 | 3.46% |
| 2026-01-13 | 80.08 | 78.13 | -2.76 | -3.41% | 76.58 | 81.11 | 119561 | 93961.44 | 3.51% |
| 2026-01-12 | 80.50 | 80.89 | 2.39 | 3.04% | 78.19 | 82.00 | 167149 | 134172.33 | 4.91% |
| 2026-01-09 | 74.27 | 78.50 | 2.80 | 3.70% | 73.81 | 80.84 | 204590 | 159416.45 | 6.01% |
| 2026-01-08 | 83.30 | 75.70 | -4.93 | -6.11% | 75.23 | 84.00 | 236305 | 182128.25 | 6.95% |
| 2026-01-07 | 73.34 | 80.63 | 7.33 | 10.00% | 73.34 | 80.63 | 119719 | 92500.80 | 3.52% |
| 2026-01-06 | 74.50 | 73.30 | -1.59 | -2.12% | 72.20 | 75.29 | 99338 | 72861.82 | 2.92% |
| 2026-01-05 | 73.80 | 74.89 | 1.73 | 2.36% | 71.88 | 75.46 | 85488 | 63339.16 | 2.51% |
| 2025-12-31 | 73.04 | 73.16 | -0.54 | -0.73% | 72.20 | 75.67 | 70990 | 52338.80 | 2.09% |
| 2025-12-30 | 76.00 | 73.70 | -2.95 | -3.85% | 73.25 | 76.20 | 84561 | 62868.59 | 2.49% |
| 2025-12-29 | 76.80 | 76.65 | -0.21 | -0.27% | 74.38 | 77.98 | 93911 | 71174.40 | 2.76% |
| 2025-12-26 | 75.05 | 76.86 | 1.46 | 1.94% | 73.73 | 79.27 | 98014 | 74961.24 | 2.88% |
| 2025-12-25 | 76.50 | 75.40 | -2.05 | -2.65% | 74.78 | 77.75 | 79672 | 60355.36 | 2.34% |
| 2025-12-24 | 76.11 | 77.45 | 0.74 | 0.96% | 74.97 | 77.80 | 119062 | 91149.05 | 3.50% |
| 2025-12-23 | 78.25 | 76.71 | -1.53 | -1.96% | 76.34 | 79.79 | 134652 | 104596.22 | 3.96% |
| 2025-12-22 | 74.88 | 78.24 | 4.86 | 6.62% | 74.13 | 80.72 | 205998 | 161091.53 | 6.06% |
| 2025-12-19 | 76.01 | 73.38 | -1.87 | -2.49% | 72.40 | 76.78 | 126253 | 93023.34 | 3.71% |
| 2025-12-18 | 75.21 | 75.25 | 0.37 | 0.49% | 75.00 | 79.57 | 187788 | 143655.30 | 5.52% |
| 2025-12-17 | 68.77 | 74.88 | 6.81 | 10.00% | 67.90 | 74.88 | 135597 | 97480.35 | 3.99% |
| 2025-12-16 | 71.12 | 68.07 | -2.96 | -4.17% | 65.39 | 71.88 | 151680 | 102446.98 | 4.46% |
| 2025-12-15 | 73.60 | 71.03 | -4.88 | -6.43% | 69.91 | 73.80 | 176476 | 125647.66 | 5.19% |
| 2025-12-12 | 70.24 | 75.91 | 4.11 | 5.72% | 70.19 | 77.74 | 268137 | 199458.05 | 7.88% |
| 2025-12-11 | 72.17 | 71.80 | -0.04 | -0.06% | 71.77 | 75.39 | 366742 | 269225.69 | 10.78% |
| 2025-12-10 | 68.58 | 71.84 | 6.53 | 10.00% | 68.31 | 71.84 | 442950 | 315274.69 | 13.02% |
| 2025-12-09 | 65.31 | 65.31 | 5.94 | 10.01% | 65.31 | 65.31 | 28989 | 18932.41 | 0.85% |
| 2025-12-08 | 59.37 | 59.37 | 5.40 | 10.01% | 59.37 | 59.37 | 38222 | 22692.27 | 1.12% |
| 2025-12-05 | 53.02 | 53.97 | 1.15 | 2.18% | 52.44 | 54.18 | 30011 | 16048.44 | 0.88% |
| 2025-12-04 | 52.20 | 52.82 | 0.37 | 0.71% | 51.75 | 52.92 | 13519 | 7095.22 | 0.40% |
| 2025-12-03 | 52.82 | 52.45 | -0.24 | -0.46% | 52.09 | 52.99 | 13382 | 7018.43 | 0.39% |
| 2025-12-02 | 52.87 | 52.69 | -0.31 | -0.58% | 52.57 | 53.11 | 12402 | 6549.97 | 0.36% |
| 2025-12-01 | 52.73 | 53.00 | 0.26 | 0.49% | 52.43 | 53.00 | 16857 | 8899.48 | 0.50% |
| 2025-11-28 | 52.00 | 52.74 | 0.61 | 1.17% | 52.00 | 52.78 | 15895 | 8347.86 | 0.47% |
| 2025-11-27 | 51.91 | 52.13 | 0.18 | 0.35% | 51.81 | 52.75 | 17223 | 9026.23 | 0.51% |
| 2025-11-26 | 52.02 | 51.95 | -0.03 | -0.06% | 51.76 | 52.38 | 16597 | 8644.31 | 0.49% |
| 2025-11-25 | 51.93 | 51.98 | 0.21 | 0.41% | 51.65 | 52.49 | 18662 | 9733.13 | 0.55% |
| 2025-11-24 | 50.77 | 51.77 | 1.40 | 2.78% | 50.54 | 52.08 | 20495 | 10521.05 | 0.60% |
| 2025-11-21 | 51.48 | 50.37 | -1.46 | -2.82% | 50.28 | 51.88 | 22122 | 11244.69 | 0.65% |
| 2025-11-20 | 52.12 | 51.83 | -0.05 | -0.10% | 51.58 | 52.47 | 13806 | 7163.98 | 0.41% |
| 2025-11-19 | 52.25 | 51.88 | -0.52 | -0.99% | 51.76 | 52.60 | 15089 | 7850.75 | 0.44% |
| 2025-11-18 | 52.60 | 52.40 | -0.25 | -0.47% | 52.00 | 52.73 | 17362 | 9091.19 | 0.51% |
| 2025-11-17 | 52.61 | 52.65 | 0.06 | 0.11% | 52.40 | 53.10 | 15212 | 8012.26 | 0.45% |
| 2025-11-14 | 53.20 | 52.59 | -0.47 | -0.89% | 52.52 | 53.36 | 15766 | 8334.87 | 0.46% |
| 2025-11-13 | 52.90 | 53.06 | 0.27 | 0.51% | 52.80 | 53.32 | 17001 | 9014.76 | 0.50% |
| 2025-11-12 | 53.29 | 52.79 | -0.62 | -1.16% | 52.51 | 53.50 | 19558 | 10339.37 | 0.57% |
| 2025-11-11 | 53.99 | 53.41 | -0.54 | -1.00% | 53.31 | 54.30 | 20429 | 10950.63 | 0.60% |
| 2025-11-10 | 54.12 | 53.95 | -0.21 | -0.39% | 53.60 | 54.50 | 24499 | 13209.06 | 0.72% |
| 2025-11-07 | 54.47 | 54.16 | -0.65 | -1.19% | 53.86 | 54.72 | 20025 | 10863.55 | 0.59% |
| 2025-11-06 | 54.92 | 54.81 | 0.06 | 0.11% | 54.20 | 55.14 | 27410 | 14997.84 | 0.81% |
| 2025-11-05 | 54.68 | 54.75 | -0.36 | -0.65% | 54.00 | 55.07 | 19553 | 10676.95 | 0.57% |
| 2025-11-04 | 56.50 | 55.11 | -1.20 | -2.13% | 54.66 | 56.55 | 23506 | 13032.06 | 0.69% |
| 2025-11-03 | 57.01 | 56.31 | -0.70 | -1.23% | 55.06 | 57.03 | 28365 | 15839.11 | 0.83% |
| 2025-10-31 | 58.22 | 57.01 | -1.44 | -2.46% | 56.95 | 58.49 | 29204 | 16792.72 | 0.86% |
| 2025-10-30 | 59.40 | 58.45 | -1.06 | -1.78% | 58.06 | 59.53 | 30765 | 18072.57 | 0.90% |
| 2025-10-29 | 59.20 | 59.51 | -0.68 | -1.13% | 58.64 | 60.08 | 41467 | 24585.43 | 1.22% |
| 2025-10-28 | 58.40 | 60.19 | 1.57 | 2.68% | 58.00 | 60.75 | 55491 | 33285.48 | 1.63% |
| 2025-10-27 | 56.96 | 58.62 | 2.46 | 4.38% | 56.75 | 59.29 | 41528 | 24195.58 | 1.22% |
| 2025-10-24 | 55.15 | 56.16 | 1.34 | 2.44% | 55.04 | 56.16 | 23432 | 13082.48 | 0.69% |
| 2025-10-23 | 54.70 | 54.82 | 0.12 | 0.22% | 53.67 | 54.88 | 18768 | 10152.39 | 0.55% |
| 2025-10-22 | 54.79 | 54.70 | -0.30 | -0.55% | 54.62 | 55.45 | 16318 | 8970.70 | 0.48% |
| 2025-10-21 | 54.50 | 55.00 | 0.66 | 1.21% | 54.35 | 55.38 | 18710 | 10291.79 | 0.55% |
| 2025-10-20 | 54.08 | 54.34 | 0.98 | 1.84% | 53.80 | 54.79 | 19058 | 10352.22 | 0.56% |
| 2025-10-17 | 56.03 | 53.36 | -2.78 | -4.95% | 53.30 | 56.32 | 31416 | 17098.76 | 0.92% |
| 2025-10-16 | 57.00 | 56.14 | -0.95 | -1.66% | 55.94 | 57.21 | 25683 | 14507.95 | 0.76% |
中瓷电子(003031)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。
