| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 30.91 | 30.65 | 0.24 | 0.79% | 30.42 | 31.38 | 155454 | 47872.91 | 4.59% | 0.00 |
| 2026-02-02 | 32.30 | 30.41 | -2.37 | -7.23% | 30.37 | 32.48 | 225774 | 70210.04 | 6.66% | 0.00 |
| 2026-01-30 | 33.00 | 32.78 | -0.38 | -1.15% | 31.97 | 33.70 | 203420 | 66598.59 | 6.01% | 6.00 |
| 2026-01-29 | 33.99 | 33.16 | -1.12 | -3.27% | 33.06 | 34.74 | 286496 | 97008.69 | 8.47% | 0.00 |
| 2026-01-28 | 32.43 | 34.28 | 1.37 | 4.16% | 32.42 | 35.75 | 491141 | 169886.36 | 14.51% | 6.00 |
| 2026-01-27 | 30.91 | 32.91 | 1.88 | 6.06% | 30.59 | 33.49 | 385837 | 124886.71 | 11.40% | 0.00 |
| 2026-01-26 | 31.95 | 31.03 | -0.87 | -2.73% | 30.91 | 32.00 | 198822 | 62306.02 | 5.88% | 3.00 |
| 2026-01-23 | 31.68 | 31.90 | -0.09 | -0.28% | 31.31 | 32.01 | 237415 | 75301.36 | 7.02% | 19.00 |
| 2026-01-22 | 31.52 | 31.99 | 0.57 | 1.81% | 30.69 | 32.12 | 313829 | 98525.65 | 9.27% | 6.00 |
| 2026-01-21 | 30.99 | 31.42 | 0.14 | 0.45% | 30.70 | 31.80 | 292140 | 91664.42 | 8.63% | 44.00 |
| 2026-01-20 | 29.90 | 31.28 | 1.26 | 4.20% | 29.90 | 32.18 | 430957 | 134852.95 | 12.66% | 0.00 |
| 2026-01-19 | 29.97 | 30.02 | -0.23 | -0.76% | 29.45 | 30.24 | 135582 | 40439.66 | 3.98% | 5.00 |
| 2026-01-16 | 29.47 | 30.25 | 0.64 | 2.16% | 29.47 | 30.55 | 196648 | 59079.46 | 5.78% | 31.00 |
| 2026-01-15 | 29.21 | 29.61 | 0.41 | 1.40% | 28.54 | 29.62 | 153301 | 44485.34 | 4.50% | 1.00 |
| 2026-01-14 | 29.70 | 29.20 | -0.37 | -1.25% | 28.81 | 30.13 | 183552 | 54279.57 | 5.39% | 0.00 |
| 2026-01-13 | 31.05 | 29.57 | -1.43 | -4.61% | 29.48 | 31.06 | 219355 | 66151.38 | 6.45% | 0.00 |
| 2026-01-12 | 30.30 | 31.00 | 1.00 | 3.33% | 30.13 | 31.07 | 254179 | 77804.62 | 7.47% | 0.00 |
| 2026-01-09 | 29.87 | 30.00 | 0.33 | 1.11% | 29.44 | 30.04 | 185418 | 55248.85 | 5.45% | 0.00 |
| 2026-01-08 | 29.45 | 29.67 | -0.07 | -0.24% | 29.42 | 30.05 | 140765 | 41854.54 | 4.14% | 0.00 |
| 2026-01-07 | 29.75 | 29.74 | 0.19 | 0.64% | 29.37 | 29.98 | 169837 | 50375.43 | 4.99% | 0.00 |
| 2026-01-06 | 28.90 | 29.55 | 0.54 | 1.86% | 28.87 | 29.80 | 183343 | 53830.11 | 5.39% | 7.00 |
| 2026-01-05 | 28.28 | 29.01 | 0.98 | 3.50% | 28.21 | 29.01 | 136580 | 39197.61 | 4.01% | 0.00 |
| 2025-12-31 | 28.95 | 28.03 | -0.90 | -3.11% | 28.00 | 29.16 | 148120 | 41977.65 | 4.35% | 0.00 |
| 2025-12-30 | 28.61 | 28.93 | 0.15 | 0.52% | 28.52 | 29.45 | 121094 | 35219.55 | 3.56% | 0.00 |
| 2025-12-29 | 28.74 | 28.78 | 0.05 | 0.17% | 28.56 | 29.52 | 130452 | 37929.38 | 3.83% | 0.00 |
| 2025-12-26 | 29.03 | 28.73 | -0.49 | -1.68% | 28.60 | 29.34 | 113422 | 32832.72 | 3.33% | 1.00 |
| 2025-12-25 | 28.99 | 29.22 | 0.15 | 0.52% | 28.71 | 29.35 | 120925 | 35106.52 | 3.55% | 2.00 |
| 2025-12-24 | 28.07 | 29.07 | 1.11 | 3.97% | 28.00 | 29.27 | 190356 | 54877.11 | 5.59% | 5.00 |
| 2025-12-23 | 28.28 | 27.96 | -0.44 | -1.55% | 27.82 | 28.61 | 111522 | 31330.66 | 3.28% | 0.00 |
| 2025-12-22 | 28.35 | 28.40 | 0.25 | 0.89% | 28.21 | 28.87 | 95212 | 27138.69 | 2.80% | 0.00 |
| 2025-12-19 | 28.74 | 28.15 | -0.17 | -0.60% | 28.01 | 29.07 | 110918 | 31442.24 | 3.26% | 0.00 |
| 2025-12-18 | 28.36 | 28.32 | -0.25 | -0.88% | 28.28 | 29.13 | 105024 | 30021.10 | 3.09% | 0.00 |
| 2025-12-17 | 28.13 | 28.57 | 0.44 | 1.56% | 27.51 | 28.58 | 147362 | 41356.34 | 4.33% | 0.00 |
| 2025-12-16 | 28.90 | 28.13 | -0.99 | -3.40% | 27.90 | 29.18 | 150236 | 42480.09 | 4.41% | 0.00 |
| 2025-12-15 | 29.09 | 29.12 | -0.28 | -0.95% | 28.50 | 30.17 | 162329 | 47382.09 | 4.77% | 0.00 |
| 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 |
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。
