中威电子(300270)股票行情 中威电子股票行情 300270股票行情_爱股网

中威电子(300270)行情

当前位置:爱股网 > 股票行情 > 中威电子(300270)

中威电子(300270)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

中威电子(300270)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-04-156.596.600.010.15%6.536.74558453683.422.18%0.00
2025-04-146.606.590.111.70%6.546.73673624462.332.63%0.00
2025-04-116.376.480.040.62%6.356.58655934245.982.56%0.00
2025-04-106.436.440.152.38%6.416.60920805989.973.59%0.00
2025-04-095.896.290.335.54%5.406.361451868637.935.66%0.00
2025-04-085.815.960.162.76%5.806.201120906713.484.37%0.00
2025-04-076.785.80-1.45-20.00%5.806.881297318046.275.06%0.00
2025-04-037.297.25-0.07-0.96%7.167.40502483651.071.96%0.00
2025-04-027.367.32-0.01-0.14%7.307.46489953620.231.91%3.00
2025-04-017.367.33-0.03-0.41%7.327.52598234436.522.33%8.00
2025-03-317.317.360.050.68%7.127.40703795096.172.74%0.00
2025-03-287.547.31-0.19-2.53%7.277.58781505768.023.05%0.00
2025-03-277.617.50-0.12-1.57%7.417.62719345409.802.80%0.00
2025-03-267.507.620.070.93%7.507.76663965086.702.59%0.00
2025-03-257.607.55-0.12-1.56%7.457.70677235121.862.64%0.00
2025-03-247.967.67-0.34-4.24%7.428.041124148658.624.38%0.00
2025-03-218.268.01-0.30-3.61%7.988.311106198967.104.31%0.00
2025-03-208.418.31-0.13-1.54%8.308.53950717985.253.71%23.00
2025-03-198.538.44-0.13-1.52%8.378.56969088191.093.78%0.00
2025-03-188.668.57-0.13-1.49%8.508.7512926511112.805.04%0.00
2025-03-178.618.700.101.16%8.438.7518072115528.767.05%0.00
2025-03-148.738.60-0.12-1.38%8.368.7720525617530.328.00%7.00
2025-03-138.838.72-0.28-3.11%8.628.9927775924269.5310.83%0.00
2025-03-128.289.000.799.62%8.229.0642965737499.1816.75%100.00
2025-03-118.108.21-0.07-0.85%8.108.271110469076.364.33%0.00
2025-03-108.528.28-0.09-1.08%8.208.6015530612902.066.06%0.00
2025-03-078.328.370.030.36%8.228.5416642813953.136.49%10.00
2025-03-068.268.340.101.21%8.188.4418244715206.527.11%0.00
2025-03-058.058.240.172.11%7.948.2515185212338.695.92%0.00
2025-03-047.708.070.192.41%7.668.081183209391.304.61%0.00
2025-03-037.697.880.222.87%7.698.1614512211572.725.66%0.00
2025-02-288.077.66-0.49-6.01%7.608.131131118862.874.41%0.00
2025-02-278.248.15-0.12-1.45%7.988.3513075010650.455.10%10.00
2025-02-268.258.270.040.49%8.168.351186739756.964.63%27.00
2025-02-258.288.23-0.18-2.14%8.148.3816202913399.306.32%0.00
2025-02-248.238.410.172.06%8.068.5723626319601.559.21%20.00
2025-02-218.308.240.040.49%8.118.3613251010889.355.17%0.00
2025-02-208.258.200.000.00%8.058.2614398211747.265.61%0.00
2025-02-197.888.200.324.06%7.858.2214432711673.105.63%0.00
2025-02-188.137.88-0.32-3.90%7.848.2714940912036.545.83%94.00
2025-02-178.148.200.172.12%8.068.2313037710631.665.08%0.00
2025-02-148.018.03-0.02-0.25%7.958.111171969429.484.57%0.00
2025-02-138.258.05-0.12-1.47%8.018.2514138411452.475.51%64.00
2025-02-128.148.170.030.37%8.118.2613647911157.295.32%0.00
2025-02-118.258.14-0.19-2.28%8.078.2921169717259.408.25%100.00
2025-02-107.658.330.607.76%7.648.4734281727550.2713.37%10.00
2025-02-078.007.730.162.11%7.598.0028277522001.2611.03%4.00
2025-02-067.227.570.314.27%7.177.5814433910703.365.63%0.00
2025-02-057.017.260.284.01%7.017.311057187649.054.12%0.00
2025-01-277.286.98-0.19-2.65%6.967.32972506898.353.79%25.00
2025-01-246.967.170.213.02%6.887.181108277856.814.32%0.00
2025-01-237.096.96-0.03-0.43%6.967.311297429297.655.06%0.00
2025-01-227.186.99-0.14-1.96%6.957.19853875986.423.33%0.00
2025-01-217.207.13-0.07-0.97%7.057.28860176128.133.35%0.00
2025-01-207.217.200.060.84%7.007.271008347246.463.93%0.00
2025-01-177.227.14-0.07-0.97%7.077.24870226219.263.39%0.00
2025-01-167.257.210.060.84%7.157.351177048540.874.59%0.00
2025-01-157.207.15-0.05-0.69%7.077.291207258648.614.71%0.00
2025-01-146.737.200.558.27%6.737.2016406011532.516.40%0.00
2025-01-136.466.650.050.76%6.306.751127647396.244.40%0.00
2025-01-106.936.60-0.36-5.17%6.597.031297858836.015.06%100.00
2025-01-096.836.960.131.90%6.807.0814538710148.525.67%0.00
2025-01-086.906.83-0.13-1.87%6.606.9918628712678.137.26%0.00
2025-01-076.536.960.538.24%6.537.0024987416998.879.74%0.00
2025-01-066.526.43-0.15-2.28%6.066.551316398403.475.13%0.00
2025-01-037.176.58-0.48-6.80%6.537.2015535210535.346.06%0.00
2025-01-027.197.06-0.09-1.26%6.947.311134518083.244.42%0.00
2024-12-317.527.15-0.30-4.03%7.137.571208588827.874.71%0.00
2024-12-307.697.45-0.33-4.24%7.317.7513460310036.715.25%0.00
2024-12-277.667.780.121.57%7.617.951234639646.304.81%0.00
2024-12-267.757.66-0.06-0.78%7.607.8814078410917.865.49%0.00
2024-12-258.057.72-0.37-4.57%7.508.1418247114139.967.11%6.00
2024-12-248.528.09-0.09-1.10%7.878.6017939314458.216.99%0.00
2024-12-238.948.18-0.87-9.61%8.138.9825958621976.4510.12%12.00
2024-12-208.899.050.141.57%8.809.3024047921805.569.38%21.00
2024-12-198.708.910.050.56%8.709.1022657220249.438.83%0.00
2024-12-188.828.860.182.07%8.439.0522891020139.898.93%0.00
2024-12-179.288.68-0.52-5.65%8.639.3925267222354.389.85%2.00
2024-12-169.509.20-0.46-4.76%9.129.6033256431011.8712.97%2.00
2024-12-139.619.660.090.94%9.4610.1959556058327.3023.22%16.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

中威电子(300270)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)

如何看K线图

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)。

如何看K线图

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。