| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 7.25 | 7.13 | -0.16 | -2.19% | 7.06 | 7.29 | 71878 | 5129.62 | 2.80% | 0.00 |
| 2025-05-29 | 7.00 | 7.29 | 0.29 | 4.14% | 6.99 | 7.32 | 104869 | 7587.90 | 4.09% | 0.00 |
| 2025-05-28 | 7.04 | 7.00 | -0.03 | -0.43% | 6.97 | 7.15 | 42911 | 3015.96 | 1.67% | 0.00 |
| 2025-05-27 | 7.04 | 7.03 | -0.01 | -0.14% | 6.96 | 7.08 | 44827 | 3149.51 | 1.75% | 0.00 |
| 2025-05-26 | 6.82 | 7.04 | 0.21 | 3.07% | 6.82 | 7.09 | 54355 | 3809.82 | 2.12% | 0.00 |
| 2025-05-23 | 6.93 | 6.83 | -0.13 | -1.87% | 6.83 | 7.07 | 57411 | 3980.95 | 2.24% | 0.00 |
| 2025-05-22 | 7.07 | 6.96 | -0.17 | -2.38% | 6.95 | 7.22 | 62301 | 4389.07 | 2.43% | 0.00 |
| 2025-05-21 | 7.26 | 7.13 | -0.14 | -1.93% | 7.05 | 7.26 | 67986 | 4850.49 | 2.65% | 0.00 |
| 2025-05-20 | 7.18 | 7.27 | 0.06 | 0.83% | 7.14 | 7.28 | 55571 | 4019.90 | 2.16% | 0.00 |
| 2025-05-19 | 7.08 | 7.21 | 0.13 | 1.84% | 7.07 | 7.28 | 54875 | 3941.77 | 2.14% | 0.00 |
| 2025-05-16 | 7.08 | 7.08 | 0.00 | 0.00% | 7.01 | 7.16 | 42435 | 3017.39 | 1.65% | 0.00 |
| 2025-05-15 | 7.12 | 7.08 | -0.05 | -0.70% | 7.01 | 7.16 | 45690 | 3229.82 | 1.78% | 0.00 |
| 2025-05-14 | 7.15 | 7.13 | -0.02 | -0.28% | 7.05 | 7.25 | 57465 | 4091.85 | 2.24% | 0.00 |
| 2025-05-13 | 7.35 | 7.15 | -0.10 | -1.38% | 7.13 | 7.37 | 63733 | 4608.44 | 2.48% | 0.00 |
| 2025-05-12 | 7.23 | 7.25 | 0.09 | 1.26% | 7.15 | 7.30 | 53219 | 3849.06 | 2.07% | 0.00 |
| 2025-05-09 | 7.32 | 7.16 | -0.16 | -2.19% | 7.10 | 7.32 | 70967 | 5085.93 | 2.76% | 0.00 |
| 2025-05-08 | 7.15 | 7.32 | 0.12 | 1.67% | 7.13 | 7.35 | 58033 | 4214.94 | 2.26% | 0.00 |
| 2025-05-07 | 7.17 | 7.20 | 0.09 | 1.27% | 7.09 | 7.28 | 70077 | 5040.92 | 2.73% | 0.00 |
| 2025-05-06 | 6.94 | 7.11 | 0.20 | 2.89% | 6.94 | 7.14 | 68190 | 4829.66 | 2.66% | 0.00 |
| 2025-04-30 | 6.84 | 6.91 | 0.08 | 1.17% | 6.80 | 6.98 | 61672 | 4273.31 | 2.40% | 0.00 |
| 2025-04-29 | 6.66 | 6.83 | 0.06 | 0.89% | 6.64 | 6.91 | 77345 | 5280.81 | 3.01% | 1.00 |
| 2025-04-28 | 6.63 | 6.77 | 0.10 | 1.50% | 6.53 | 6.86 | 75888 | 5095.30 | 2.96% | 9.00 |
| 2025-04-25 | 6.65 | 6.67 | 0.03 | 0.45% | 6.59 | 6.77 | 48366 | 3231.77 | 1.88% | 0.00 |
| 2025-04-24 | 6.75 | 6.64 | -0.12 | -1.78% | 6.55 | 6.76 | 55910 | 3722.41 | 2.18% | 0.00 |
| 2025-04-23 | 6.61 | 6.76 | 0.16 | 2.42% | 6.61 | 6.80 | 63549 | 4289.36 | 2.48% | 0.00 |
| 2025-04-22 | 6.66 | 6.60 | -0.06 | -0.90% | 6.56 | 6.70 | 47498 | 3145.68 | 1.85% | 0.00 |
| 2025-04-21 | 6.48 | 6.66 | 0.16 | 2.46% | 6.44 | 6.69 | 58369 | 3849.92 | 2.28% | 0.00 |
| 2025-04-18 | 6.55 | 6.50 | 0.00 | 0.00% | 6.36 | 6.56 | 51216 | 3311.73 | 2.00% | 0.00 |
| 2025-04-17 | 6.36 | 6.50 | 0.08 | 1.25% | 6.30 | 6.62 | 55884 | 3642.07 | 2.18% | 0.00 |
| 2025-04-16 | 6.60 | 6.42 | -0.18 | -2.73% | 6.26 | 6.60 | 73822 | 4739.65 | 2.88% | 0.00 |
| 2025-04-15 | 6.59 | 6.60 | 0.01 | 0.15% | 6.53 | 6.74 | 55845 | 3683.42 | 2.18% | 0.00 |
| 2025-04-14 | 6.60 | 6.59 | 0.11 | 1.70% | 6.54 | 6.73 | 67362 | 4462.33 | 2.63% | 0.00 |
| 2025-04-11 | 6.37 | 6.48 | 0.04 | 0.62% | 6.35 | 6.58 | 65593 | 4245.98 | 2.56% | 0.00 |
| 2025-04-10 | 6.43 | 6.44 | 0.15 | 2.38% | 6.41 | 6.60 | 92080 | 5989.97 | 3.59% | 0.00 |
| 2025-04-09 | 5.89 | 6.29 | 0.33 | 5.54% | 5.40 | 6.36 | 145186 | 8637.93 | 5.66% | 0.00 |
| 2025-04-08 | 5.81 | 5.96 | 0.16 | 2.76% | 5.80 | 6.20 | 112090 | 6713.48 | 4.37% | 0.00 |
| 2025-04-07 | 6.78 | 5.80 | -1.45 | -20.00% | 5.80 | 6.88 | 129731 | 8046.27 | 5.06% | 0.00 |
| 2025-04-03 | 7.29 | 7.25 | -0.07 | -0.96% | 7.16 | 7.40 | 50248 | 3651.07 | 1.96% | 0.00 |
| 2025-04-02 | 7.36 | 7.32 | -0.01 | -0.14% | 7.30 | 7.46 | 48995 | 3620.23 | 1.91% | 3.00 |
| 2025-04-01 | 7.36 | 7.33 | -0.03 | -0.41% | 7.32 | 7.52 | 59823 | 4436.52 | 2.33% | 8.00 |
| 2025-03-31 | 7.31 | 7.36 | 0.05 | 0.68% | 7.12 | 7.40 | 70379 | 5096.17 | 2.74% | 0.00 |
| 2025-03-28 | 7.54 | 7.31 | -0.19 | -2.53% | 7.27 | 7.58 | 78150 | 5768.02 | 3.05% | 0.00 |
| 2025-03-27 | 7.61 | 7.50 | -0.12 | -1.57% | 7.41 | 7.62 | 71934 | 5409.80 | 2.80% | 0.00 |
| 2025-03-26 | 7.50 | 7.62 | 0.07 | 0.93% | 7.50 | 7.76 | 66396 | 5086.70 | 2.59% | 0.00 |
| 2025-03-25 | 7.60 | 7.55 | -0.12 | -1.56% | 7.45 | 7.70 | 67723 | 5121.86 | 2.64% | 0.00 |
| 2025-03-24 | 7.96 | 7.67 | -0.34 | -4.24% | 7.42 | 8.04 | 112414 | 8658.62 | 4.38% | 0.00 |
| 2025-03-21 | 8.26 | 8.01 | -0.30 | -3.61% | 7.98 | 8.31 | 110619 | 8967.10 | 4.31% | 0.00 |
| 2025-03-20 | 8.41 | 8.31 | -0.13 | -1.54% | 8.30 | 8.53 | 95071 | 7985.25 | 3.71% | 23.00 |
| 2025-03-19 | 8.53 | 8.44 | -0.13 | -1.52% | 8.37 | 8.56 | 96908 | 8191.09 | 3.78% | 0.00 |
| 2025-03-18 | 8.66 | 8.57 | -0.13 | -1.49% | 8.50 | 8.75 | 129265 | 11112.80 | 5.04% | 0.00 |
| 2025-03-17 | 8.61 | 8.70 | 0.10 | 1.16% | 8.43 | 8.75 | 180721 | 15528.76 | 7.05% | 0.00 |
| 2025-03-14 | 8.73 | 8.60 | -0.12 | -1.38% | 8.36 | 8.77 | 205256 | 17530.32 | 8.00% | 7.00 |
| 2025-03-13 | 8.83 | 8.72 | -0.28 | -3.11% | 8.62 | 8.99 | 277759 | 24269.53 | 10.83% | 0.00 |
| 2025-03-12 | 8.28 | 9.00 | 0.79 | 9.62% | 8.22 | 9.06 | 429657 | 37499.18 | 16.75% | 100.00 |
| 2025-03-11 | 8.10 | 8.21 | -0.07 | -0.85% | 8.10 | 8.27 | 111046 | 9076.36 | 4.33% | 0.00 |
| 2025-03-10 | 8.52 | 8.28 | -0.09 | -1.08% | 8.20 | 8.60 | 155306 | 12902.06 | 6.06% | 0.00 |
| 2025-03-07 | 8.32 | 8.37 | 0.03 | 0.36% | 8.22 | 8.54 | 166428 | 13953.13 | 6.49% | 10.00 |
| 2025-03-06 | 8.26 | 8.34 | 0.10 | 1.21% | 8.18 | 8.44 | 182447 | 15206.52 | 7.11% | 0.00 |
| 2025-03-05 | 8.05 | 8.24 | 0.17 | 2.11% | 7.94 | 8.25 | 151852 | 12338.69 | 5.92% | 0.00 |
| 2025-03-04 | 7.70 | 8.07 | 0.19 | 2.41% | 7.66 | 8.08 | 118320 | 9391.30 | 4.61% | 0.00 |
| 2025-03-03 | 7.69 | 7.88 | 0.22 | 2.87% | 7.69 | 8.16 | 145122 | 11572.72 | 5.66% | 0.00 |
| 2025-02-28 | 8.07 | 7.66 | -0.49 | -6.01% | 7.60 | 8.13 | 113111 | 8862.87 | 4.41% | 0.00 |
| 2025-02-27 | 8.24 | 8.15 | -0.12 | -1.45% | 7.98 | 8.35 | 130750 | 10650.45 | 5.10% | 10.00 |
| 2025-02-26 | 8.25 | 8.27 | 0.04 | 0.49% | 8.16 | 8.35 | 118673 | 9756.96 | 4.63% | 27.00 |
| 2025-02-25 | 8.28 | 8.23 | -0.18 | -2.14% | 8.14 | 8.38 | 162029 | 13399.30 | 6.32% | 0.00 |
| 2025-02-24 | 8.23 | 8.41 | 0.17 | 2.06% | 8.06 | 8.57 | 236263 | 19601.55 | 9.21% | 20.00 |
| 2025-02-21 | 8.30 | 8.24 | 0.04 | 0.49% | 8.11 | 8.36 | 132510 | 10889.35 | 5.17% | 0.00 |
| 2025-02-20 | 8.25 | 8.20 | 0.00 | 0.00% | 8.05 | 8.26 | 143982 | 11747.26 | 5.61% | 0.00 |
| 2025-02-19 | 7.88 | 8.20 | 0.32 | 4.06% | 7.85 | 8.22 | 144327 | 11673.10 | 5.63% | 0.00 |
| 2025-02-18 | 8.13 | 7.88 | -0.32 | -3.90% | 7.84 | 8.27 | 149409 | 12036.54 | 5.83% | 94.00 |
| 2025-02-17 | 8.14 | 8.20 | 0.17 | 2.12% | 8.06 | 8.23 | 130377 | 10631.66 | 5.08% | 0.00 |
| 2025-02-14 | 8.01 | 8.03 | -0.02 | -0.25% | 7.95 | 8.11 | 117196 | 9429.48 | 4.57% | 0.00 |
| 2025-02-13 | 8.25 | 8.05 | -0.12 | -1.47% | 8.01 | 8.25 | 141384 | 11452.47 | 5.51% | 64.00 |
| 2025-02-12 | 8.14 | 8.17 | 0.03 | 0.37% | 8.11 | 8.26 | 136479 | 11157.29 | 5.32% | 0.00 |
| 2025-02-11 | 8.25 | 8.14 | -0.19 | -2.28% | 8.07 | 8.29 | 211697 | 17259.40 | 8.25% | 100.00 |
| 2025-02-10 | 7.65 | 8.33 | 0.60 | 7.76% | 7.64 | 8.47 | 342817 | 27550.27 | 13.37% | 10.00 |
| 2025-02-07 | 8.00 | 7.73 | 0.16 | 2.11% | 7.59 | 8.00 | 282775 | 22001.26 | 11.03% | 4.00 |
| 2025-02-06 | 7.22 | 7.57 | 0.31 | 4.27% | 7.17 | 7.58 | 144339 | 10703.36 | 5.63% | 0.00 |
| 2025-02-05 | 7.01 | 7.26 | 0.28 | 4.01% | 7.01 | 7.31 | 105718 | 7649.05 | 4.12% | 0.00 |
| 2025-01-27 | 7.28 | 6.98 | -0.19 | -2.65% | 6.96 | 7.32 | 97250 | 6898.35 | 3.79% | 25.00 |
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）
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。
