| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 29.66 | 29.40 | -0.28 | -0.94% | 29.02 | 30.00 | 180162 | 53195.03 | 5.29% | 0.00 |
| 2025-12-11 | 30.60 | 29.68 | -1.11 | -3.61% | 29.66 | 30.67 | 221068 | 66500.32 | 6.50% | 0.00 |
| 2025-12-10 | 28.73 | 30.79 | 1.76 | 6.06% | 28.72 | 30.88 | 397248 | 119860.65 | 11.67% | 10.00 |
| 2025-12-09 | 29.27 | 29.03 | -0.60 | -2.02% | 29.01 | 29.58 | 136182 | 39835.21 | 4.00% | 3.00 |
| 2025-12-08 | 29.30 | 29.63 | 0.19 | 0.65% | 29.00 | 29.88 | 210423 | 62035.96 | 6.18% | 10.00 |
| 2025-12-05 | 28.91 | 29.44 | 0.53 | 1.83% | 28.45 | 29.56 | 179692 | 52460.23 | 5.28% | 9.00 |
| 2025-12-04 | 28.59 | 28.91 | 0.13 | 0.45% | 28.55 | 29.16 | 136527 | 39458.06 | 4.01% | 0.00 |
| 2025-12-03 | 29.02 | 28.78 | -0.39 | -1.34% | 28.60 | 29.15 | 114490 | 32992.68 | 3.36% | 0.00 |
| 2025-12-02 | 29.35 | 29.17 | -0.60 | -2.02% | 28.88 | 29.50 | 158167 | 45997.20 | 4.65% | 0.00 |
| 2025-12-01 | 28.50 | 29.77 | 1.34 | 4.71% | 28.10 | 29.96 | 267138 | 78208.00 | 7.85% | 8.00 |
| 2025-11-28 | 28.20 | 28.43 | -0.04 | -0.14% | 28.19 | 28.64 | 112779 | 32006.85 | 3.31% | 50.00 |
| 2025-11-27 | 27.67 | 28.47 | 0.66 | 2.37% | 27.66 | 29.41 | 212200 | 61010.09 | 6.24% | 9.00 |
| 2025-11-26 | 27.26 | 27.81 | 0.43 | 1.57% | 27.09 | 28.20 | 148990 | 41356.00 | 4.38% | 0.00 |
| 2025-11-25 | 26.50 | 27.38 | 1.00 | 3.79% | 26.43 | 28.36 | 210105 | 58081.29 | 6.17% | 0.00 |
| 2025-11-24 | 26.31 | 26.38 | 0.28 | 1.07% | 25.66 | 26.65 | 119742 | 31285.09 | 3.52% | 0.00 |
| 2025-11-21 | 27.61 | 26.10 | -2.04 | -7.25% | 26.10 | 27.97 | 194420 | 51994.85 | 5.71% | 4.00 |
| 2025-11-20 | 29.30 | 28.14 | -0.70 | -2.43% | 27.90 | 29.39 | 176434 | 50076.40 | 5.18% | 0.00 |
| 2025-11-19 | 28.15 | 28.84 | 0.83 | 2.96% | 28.12 | 29.50 | 286032 | 82978.62 | 8.40% | 0.00 |
| 2025-11-18 | 28.23 | 28.01 | -0.42 | -1.48% | 27.80 | 28.56 | 134645 | 37856.38 | 3.96% | 0.00 |
| 2025-11-17 | 28.18 | 28.43 | 0.25 | 0.89% | 28.18 | 28.77 | 169507 | 48169.71 | 4.98% | 0.00 |
| 2025-11-14 | 28.78 | 28.18 | -1.00 | -3.43% | 28.14 | 29.08 | 203304 | 58100.34 | 5.97% | 0.00 |
| 2025-11-13 | 26.95 | 29.18 | 2.23 | 8.27% | 26.69 | 30.48 | 420640 | 120831.98 | 12.36% | 5.00 |
| 2025-11-12 | 27.60 | 26.95 | -0.72 | -2.60% | 26.71 | 27.68 | 153159 | 41357.88 | 4.50% | 0.00 |
| 2025-11-11 | 26.60 | 27.67 | 1.20 | 4.53% | 26.43 | 28.88 | 317235 | 88846.99 | 9.32% | 0.00 |
| 2025-11-10 | 26.15 | 26.47 | 0.45 | 1.73% | 26.05 | 26.55 | 87181 | 22982.86 | 2.56% | 0.00 |
| 2025-11-07 | 26.26 | 26.02 | -0.46 | -1.74% | 25.90 | 26.31 | 84848 | 22084.04 | 2.49% | 0.00 |
| 2025-11-06 | 26.44 | 26.48 | 0.17 | 0.65% | 26.15 | 26.59 | 90782 | 23978.57 | 2.67% | 0.00 |
| 2025-11-05 | 26.00 | 26.31 | -0.05 | -0.19% | 25.89 | 26.40 | 74218 | 19440.47 | 2.18% | 0.00 |
| 2025-11-04 | 26.97 | 26.36 | -0.61 | -2.26% | 26.05 | 26.97 | 108222 | 28597.69 | 3.18% | 0.00 |
| 2025-11-03 | 27.24 | 26.97 | -0.37 | -1.35% | 26.32 | 27.24 | 140705 | 37618.40 | 4.13% | 63.00 |
| 2025-10-31 | 27.48 | 27.34 | -0.09 | -0.33% | 27.16 | 27.77 | 126778 | 34765.52 | 3.73% | 20.00 |
| 2025-10-30 | 28.76 | 27.43 | -1.57 | -5.41% | 27.43 | 28.80 | 241393 | 67391.46 | 7.09% | 111.00 |
| 2025-10-29 | 28.62 | 29.00 | 0.35 | 1.22% | 28.32 | 29.07 | 239400 | 69004.49 | 7.03% | 0.00 |
| 2025-10-28 | 28.71 | 28.65 | -0.18 | -0.62% | 28.21 | 28.84 | 181462 | 51808.29 | 5.33% | 30.00 |
| 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 |
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。
