| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 28.90 | 28.83 | -0.15 | -0.52% | 28.51 | 29.47 | 269653 | 77721.50 | 7.92% | 0.00 |
| 2025-10-24 | 27.32 | 28.98 | 2.01 | 7.45% | 26.90 | 29.58 | 393922 | 112709.34 | 11.58% | 48.00 |
| 2025-10-23 | 27.58 | 26.97 | -0.99 | -3.54% | 26.51 | 27.59 | 184059 | 49459.14 | 5.41% | 0.00 |
| 2025-10-22 | 27.32 | 27.96 | 0.37 | 1.34% | 26.88 | 28.25 | 267431 | 73912.74 | 7.86% | 0.00 |
| 2025-10-21 | 27.90 | 27.59 | -0.40 | -1.43% | 27.31 | 28.03 | 241961 | 66944.45 | 7.11% | 0.00 |
| 2025-10-20 | 26.68 | 27.99 | 1.87 | 7.16% | 26.38 | 28.39 | 374724 | 103576.45 | 11.01% | 8.00 |
| 2025-10-17 | 25.86 | 26.12 | 0.25 | 0.97% | 25.77 | 27.22 | 227078 | 60165.18 | 6.67% | 0.00 |
| 2025-10-16 | 25.54 | 25.87 | 0.22 | 0.86% | 25.30 | 26.98 | 156345 | 40874.31 | 4.59% | 0.00 |
| 2025-10-15 | 25.52 | 25.65 | 0.15 | 0.59% | 25.24 | 25.86 | 83882 | 21400.88 | 2.46% | 0.00 |
| 2025-10-14 | 26.53 | 25.50 | -1.00 | -3.77% | 25.40 | 27.32 | 146876 | 38506.65 | 4.32% | 7.00 |
| 2025-10-13 | 25.23 | 26.50 | 0.31 | 1.18% | 25.01 | 26.70 | 131732 | 34494.59 | 3.87% | 0.00 |
| 2025-10-10 | 27.25 | 26.19 | -1.21 | -4.42% | 26.13 | 27.51 | 149872 | 39728.77 | 4.40% | 0.00 |
| 2025-10-09 | 27.54 | 27.40 | 0.18 | 0.66% | 27.12 | 27.96 | 186365 | 51340.29 | 5.48% | 0.00 |
| 2025-09-30 | 26.55 | 27.22 | 0.68 | 2.56% | 26.55 | 27.37 | 153015 | 41483.73 | 4.50% | 4.00 |
| 2025-09-29 | 26.31 | 26.54 | 0.05 | 0.19% | 26.30 | 26.80 | 102453 | 27191.77 | 3.01% | 0.00 |
| 2025-09-26 | 26.87 | 26.49 | -0.42 | -1.56% | 26.49 | 27.30 | 126355 | 33953.41 | 3.71% | 1.00 |
| 2025-09-25 | 26.87 | 26.91 | -0.17 | -0.63% | 26.72 | 27.06 | 136224 | 36672.94 | 4.00% | 0.00 |
| 2025-09-24 | 25.85 | 27.08 | 1.14 | 4.39% | 25.76 | 27.36 | 263159 | 70840.82 | 7.73% | 0.00 |
| 2025-09-23 | 25.78 | 25.94 | 0.10 | 0.39% | 24.85 | 26.03 | 112997 | 28703.84 | 3.32% | 3.00 |
| 2025-09-22 | 25.48 | 25.84 | 0.39 | 1.53% | 25.31 | 25.94 | 75165 | 19289.43 | 2.21% | 0.00 |
| 2025-09-19 | 25.58 | 25.45 | -0.18 | -0.70% | 25.40 | 26.15 | 101984 | 26257.03 | 3.00% | 10.00 |
| 2025-09-18 | 26.13 | 25.63 | -0.52 | -1.99% | 25.28 | 26.65 | 151332 | 39477.57 | 4.45% | 16.00 |
| 2025-09-17 | 25.75 | 26.15 | 0.36 | 1.40% | 25.60 | 26.27 | 91794 | 23910.78 | 2.70% | 0.00 |
| 2025-09-16 | 25.43 | 25.79 | 0.25 | 0.98% | 25.28 | 25.80 | 78878 | 20177.97 | 2.32% | 0.00 |
| 2025-09-15 | 26.28 | 25.54 | 0.04 | 0.16% | 25.54 | 26.45 | 103170 | 26673.06 | 3.03% | 0.00 |
| 2025-09-12 | 25.29 | 25.50 | 0.15 | 0.59% | 25.17 | 26.00 | 107773 | 27639.71 | 3.17% | 0.00 |
| 2025-09-11 | 24.56 | 25.35 | 0.73 | 2.97% | 24.33 | 25.36 | 98564 | 24686.65 | 2.90% | 2.00 |
| 2025-09-10 | 24.61 | 24.62 | -0.01 | -0.04% | 24.54 | 24.89 | 52586 | 12993.06 | 1.55% | 0.00 |
| 2025-09-09 | 25.30 | 24.63 | -0.75 | -2.96% | 24.54 | 25.32 | 78450 | 19474.60 | 2.31% | 6.00 |
| 2025-09-08 | 25.32 | 25.38 | 0.20 | 0.79% | 24.80 | 25.59 | 90431 | 22763.66 | 2.66% | 0.00 |
| 2025-09-05 | 24.72 | 25.18 | 0.83 | 3.41% | 24.28 | 25.20 | 92907 | 23035.82 | 2.73% | 0.00 |
| 2025-09-04 | 25.05 | 24.35 | -0.70 | -2.79% | 23.94 | 25.47 | 128394 | 31704.26 | 3.77% | 3.00 |
| 2025-09-03 | 25.90 | 25.05 | -0.85 | -3.28% | 25.00 | 26.22 | 122101 | 31233.34 | 3.59% | 0.00 |
| 2025-09-02 | 27.13 | 25.90 | -1.30 | -4.78% | 25.62 | 27.22 | 160435 | 42029.38 | 4.71% | 0.00 |
| 2025-09-01 | 27.17 | 27.20 | 0.11 | 0.41% | 26.84 | 27.65 | 125695 | 34165.57 | 3.69% | 0.00 |
| 2025-08-29 | 27.69 | 27.09 | -0.65 | -2.34% | 26.90 | 27.73 | 141671 | 38488.57 | 4.16% | 1.00 |
| 2025-08-28 | 26.68 | 27.74 | 0.95 | 3.55% | 26.25 | 27.76 | 223213 | 60512.24 | 6.56% | 13.00 |
| 2025-08-27 | 27.25 | 26.79 | -0.49 | -1.80% | 26.76 | 28.17 | 227020 | 62578.76 | 6.67% | 0.00 |
| 2025-08-26 | 27.49 | 27.28 | -0.22 | -0.80% | 27.07 | 27.50 | 133672 | 36467.25 | 3.93% | 0.00 |
| 2025-08-25 | 27.64 | 27.50 | 0.18 | 0.66% | 27.31 | 28.15 | 215464 | 59553.98 | 6.33% | 6.00 |
| 2025-08-22 | 26.90 | 27.32 | 0.33 | 1.22% | 26.88 | 27.58 | 165219 | 45163.77 | 4.85% | 10.00 |
| 2025-08-21 | 27.63 | 26.99 | -0.64 | -2.32% | 26.89 | 27.76 | 141040 | 38434.25 | 4.14% | 3.00 |
| 2025-08-20 | 27.06 | 27.63 | 0.41 | 1.51% | 26.78 | 27.63 | 158307 | 43151.89 | 4.65% | 0.00 |
| 2025-08-19 | 27.68 | 27.22 | -0.46 | -1.66% | 27.02 | 27.86 | 173400 | 47398.82 | 5.10% | 11.00 |
| 2025-08-18 | 27.75 | 27.68 | -0.14 | -0.50% | 27.35 | 28.08 | 250521 | 69403.65 | 7.36% | 0.00 |
| 2025-08-15 | 26.93 | 27.82 | 0.68 | 2.51% | 26.73 | 27.90 | 265216 | 72720.43 | 7.79% | 0.00 |
| 2025-08-14 | 26.39 | 27.14 | 0.79 | 3.00% | 26.35 | 27.38 | 303226 | 81871.95 | 8.91% | 0.00 |
| 2025-08-13 | 26.31 | 26.35 | 0.05 | 0.19% | 26.23 | 26.70 | 150740 | 39850.22 | 4.43% | 0.00 |
| 2025-08-12 | 25.95 | 26.30 | 0.39 | 1.51% | 25.57 | 26.50 | 138468 | 36069.13 | 4.07% | 4.00 |
| 2025-08-11 | 25.89 | 25.91 | 0.00 | 0.00% | 25.75 | 26.12 | 93610 | 24280.65 | 2.75% | 0.00 |
| 2025-08-08 | 26.61 | 25.91 | -0.84 | -3.14% | 25.91 | 26.62 | 146358 | 38315.99 | 4.30% | 5.00 |
| 2025-08-07 | 25.78 | 26.75 | 0.94 | 3.64% | 25.71 | 26.75 | 248562 | 65409.45 | 7.30% | 0.00 |
| 2025-08-06 | 25.69 | 25.81 | 0.18 | 0.70% | 25.42 | 25.85 | 89806 | 23092.15 | 2.64% | 0.00 |
| 2025-08-05 | 25.65 | 25.63 | 0.04 | 0.16% | 25.41 | 25.79 | 90060 | 23043.14 | 2.65% | 0.00 |
| 2025-08-04 | 25.17 | 25.59 | 0.34 | 1.35% | 25.07 | 25.63 | 86833 | 22075.75 | 2.55% | 0.00 |
| 2025-08-01 | 25.48 | 25.25 | -0.31 | -1.21% | 25.10 | 25.75 | 91798 | 23289.53 | 2.70% | 0.00 |
| 2025-07-31 | 25.77 | 25.56 | -0.28 | -1.08% | 25.39 | 26.07 | 117612 | 30280.69 | 3.46% | 0.00 |
| 2025-07-30 | 26.30 | 25.84 | -0.62 | -2.34% | 25.60 | 26.48 | 189292 | 49229.46 | 5.56% | 0.00 |
| 2025-07-29 | 26.20 | 26.46 | 0.09 | 0.34% | 26.11 | 27.21 | 257228 | 68564.16 | 7.56% | 0.00 |
| 2025-07-28 | 26.70 | 26.37 | -0.45 | -1.68% | 26.21 | 26.76 | 181744 | 48029.27 | 5.34% | 0.00 |
| 2025-07-25 | 26.41 | 26.82 | 0.42 | 1.59% | 25.99 | 26.83 | 344083 | 90864.44 | 10.11% | 11.00 |
| 2025-07-24 | 23.80 | 26.40 | 2.63 | 11.06% | 23.80 | 28.51 | 509074 | 135443.61 | 14.96% | 0.00 |
| 2025-07-23 | 23.86 | 23.77 | -0.18 | -0.75% | 23.72 | 24.13 | 56512 | 13504.61 | 1.66% | 0.00 |
| 2025-07-22 | 24.00 | 23.95 | -0.08 | -0.33% | 23.89 | 24.20 | 62294 | 14973.74 | 1.83% | 0.00 |
| 2025-07-21 | 23.96 | 24.03 | 0.07 | 0.29% | 23.88 | 24.22 | 51049 | 12293.41 | 1.50% | 0.00 |
| 2025-07-18 | 24.16 | 23.96 | -0.13 | -0.54% | 23.85 | 24.42 | 55067 | 13249.06 | 1.62% | 0.00 |
| 2025-07-17 | 23.84 | 24.09 | 0.23 | 0.96% | 23.76 | 24.10 | 41627 | 9963.19 | 1.22% | 0.00 |
| 2025-07-16 | 23.94 | 23.86 | -0.03 | -0.13% | 23.78 | 24.28 | 48986 | 11752.84 | 1.44% | 0.00 |
| 2025-07-15 | 24.15 | 23.89 | -0.19 | -0.79% | 23.62 | 24.22 | 50128 | 11979.90 | 1.47% | 0.00 |
| 2025-07-14 | 24.06 | 24.08 | 0.01 | 0.04% | 23.89 | 24.17 | 40552 | 9744.00 | 1.19% | 0.00 |
| 2025-07-11 | 24.16 | 24.07 | -0.09 | -0.37% | 23.95 | 24.30 | 72012 | 17390.78 | 2.12% | 0.00 |
| 2025-07-10 | 24.35 | 24.16 | -0.23 | -0.94% | 23.96 | 24.39 | 48251 | 11632.26 | 1.42% | 0.00 |
| 2025-07-09 | 23.99 | 24.39 | 0.44 | 1.84% | 23.94 | 24.67 | 100222 | 24403.33 | 2.94% | 0.00 |
| 2025-07-08 | 23.73 | 24.15 | 0.44 | 1.86% | 23.70 | 24.38 | 55146 | 13281.44 | 1.62% | 0.00 |
| 2025-07-07 | 23.65 | 23.71 | 0.06 | 0.25% | 23.48 | 23.78 | 31704 | 7499.82 | 0.93% | 0.00 |
| 2025-07-04 | 23.97 | 23.65 | -0.36 | -1.50% | 23.60 | 24.06 | 57383 | 13647.83 | 1.69% | 0.00 |
| 2025-07-03 | 23.88 | 24.01 | 0.08 | 0.33% | 23.74 | 24.13 | 51133 | 12247.30 | 1.50% | 0.00 |
| 2025-07-02 | 24.10 | 23.93 | -0.27 | -1.12% | 23.65 | 24.15 | 60481 | 14410.05 | 1.78% | 0.00 |
| 2025-07-01 | 24.29 | 24.20 | -0.02 | -0.08% | 24.05 | 24.55 | 66346 | 16108.43 | 1.95% | 0.00 |
| 2025-06-30 | 24.18 | 24.22 | 0.07 | 0.29% | 24.12 | 24.36 | 61708 | 14952.83 | 1.81% | 0.00 |
中颖电子(300327)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。
