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
2025-08-018.428.440.060.72%8.348.48747836310.702.91%0.00
2025-07-318.448.38-0.06-0.71%8.378.52724456108.392.82%0.00
2025-07-308.548.44-0.09-1.06%8.348.55807996815.163.15%0.00
2025-07-298.428.530.141.67%8.348.55996378406.623.88%0.00
2025-07-288.228.390.182.19%8.208.42816336795.903.18%0.00
2025-07-258.258.210.000.00%8.188.26541154443.272.11%0.00
2025-07-248.208.210.000.00%8.158.28842846919.383.28%0.00
2025-07-238.378.21-0.16-1.91%8.148.37848667002.653.31%0.00
2025-07-228.378.37-0.02-0.24%8.238.511082819028.614.22%0.00
2025-07-218.318.390.111.33%8.258.42680195672.272.65%0.00
2025-07-188.348.28-0.04-0.48%8.268.36501804160.171.95%0.00
2025-07-178.278.320.050.60%8.218.36609735073.022.38%0.00
2025-07-168.208.270.080.98%8.208.35708965866.112.76%0.00
2025-07-158.198.190.010.12%8.098.25758056182.492.95%6.00
2025-07-148.208.18-0.03-0.37%8.128.23559784575.482.18%0.00
2025-07-118.208.210.050.61%8.138.23637035210.992.48%0.00
2025-07-108.178.160.030.37%8.118.19679475542.282.65%0.00
2025-07-098.178.13-0.06-0.73%8.098.23983157993.503.83%5.00
2025-07-088.268.19-0.06-0.73%8.078.3014625211915.745.70%0.00
2025-07-078.018.250.212.61%7.988.5819917116494.437.76%0.00
2025-07-048.098.04-0.04-0.50%8.018.15768246184.692.99%0.00
2025-07-038.058.080.020.25%7.968.131010648141.183.94%0.00
2025-07-027.868.060.212.68%7.798.1514692011730.525.72%2.00
2025-07-017.867.85-0.01-0.13%7.817.97741615831.852.89%0.00
2025-06-307.797.860.101.29%7.747.87725435674.902.83%0.00
2025-06-277.767.76-0.02-0.26%7.737.83489653798.971.91%0.00
2025-06-267.777.780.000.00%7.737.85704975489.222.75%0.00
2025-06-257.807.78-0.03-0.38%7.687.93757615872.662.95%8.00
2025-06-247.647.810.202.63%7.647.85950607395.163.70%0.00
2025-06-237.327.610.212.84%7.327.63850206390.743.31%0.00
2025-06-207.467.40-0.05-0.67%7.287.49616824558.482.40%0.00
2025-06-197.507.45-0.10-1.32%7.407.60884236628.033.44%0.00
2025-06-187.417.550.091.21%7.417.56566114246.662.21%0.00
2025-06-177.507.46-0.03-0.40%7.397.60614814605.652.39%0.00
2025-06-167.277.490.172.32%7.267.50680775075.592.65%0.00
2025-06-137.457.32-0.21-2.79%7.317.55778575750.883.03%0.00
2025-06-127.547.53-0.02-0.26%7.467.62671595057.432.62%0.00
2025-06-117.607.550.070.94%7.487.64935447073.233.64%0.00
2025-06-107.497.48-0.02-0.27%7.377.8917532413354.806.83%0.00
2025-06-097.277.500.192.60%7.277.53786435829.293.06%0.00
2025-06-067.197.310.131.81%7.167.33848416156.573.30%0.00
2025-06-057.067.180.121.70%7.017.23819275868.433.19%0.00
2025-06-047.067.060.030.43%7.047.13389772759.351.52%0.00
2025-06-037.127.03-0.10-1.40%7.037.22662884710.772.58%0.00
2025-05-307.257.13-0.16-2.19%7.067.29718785129.622.80%0.00
2025-05-297.007.290.294.14%6.997.321048697587.904.09%0.00
2025-05-287.047.00-0.03-0.43%6.977.15429113015.961.67%0.00
2025-05-277.047.03-0.01-0.14%6.967.08448273149.511.75%0.00
2025-05-266.827.040.213.07%6.827.09543553809.822.12%0.00
2025-05-236.936.83-0.13-1.87%6.837.07574113980.952.24%0.00
2025-05-227.076.96-0.17-2.38%6.957.22623014389.072.43%0.00
2025-05-217.267.13-0.14-1.93%7.057.26679864850.492.65%0.00
2025-05-207.187.270.060.83%7.147.28555714019.902.16%0.00
2025-05-197.087.210.131.84%7.077.28548753941.772.14%0.00
2025-05-167.087.080.000.00%7.017.16424353017.391.65%0.00
2025-05-157.127.08-0.05-0.70%7.017.16456903229.821.78%0.00
2025-05-147.157.13-0.02-0.28%7.057.25574654091.852.24%0.00
2025-05-137.357.15-0.10-1.38%7.137.37637334608.442.48%0.00
2025-05-127.237.250.091.26%7.157.30532193849.062.07%0.00
2025-05-097.327.16-0.16-2.19%7.107.32709675085.932.76%0.00
2025-05-087.157.320.121.67%7.137.35580334214.942.26%0.00
2025-05-077.177.200.091.27%7.097.28700775040.922.73%0.00
2025-05-066.947.110.202.89%6.947.14681904829.662.66%0.00
2025-04-306.846.910.081.17%6.806.98616724273.312.40%0.00
2025-04-296.666.830.060.89%6.646.91773455280.813.01%1.00
2025-04-286.636.770.101.50%6.536.86758885095.302.96%9.00
2025-04-256.656.670.030.45%6.596.77483663231.771.88%0.00
2025-04-246.756.64-0.12-1.78%6.556.76559103722.412.18%0.00
2025-04-236.616.760.162.42%6.616.80635494289.362.48%0.00
2025-04-226.666.60-0.06-0.90%6.566.70474983145.681.85%0.00
2025-04-216.486.660.162.46%6.446.69583693849.922.28%0.00
2025-04-186.556.500.000.00%6.366.56512163311.732.00%0.00
2025-04-176.366.500.081.25%6.306.62558843642.072.18%0.00
2025-04-166.606.42-0.18-2.73%6.266.60738224739.652.88%0.00
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

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。