| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.70 | 34.50 | 0.80 | 2.37% | 33.70 | 34.97 | 82300 | 28391.27 | 2.29% | 1.00 |
| 2026-03-24 | 33.10 | 33.70 | 1.03 | 3.15% | 32.47 | 33.70 | 77669 | 25599.38 | 2.16% | 1.00 |
| 2026-03-23 | 33.53 | 32.67 | -1.54 | -4.50% | 32.24 | 33.92 | 137440 | 45252.08 | 3.83% | 0.00 |
| 2026-03-20 | 35.59 | 34.21 | -1.08 | -3.06% | 34.15 | 35.84 | 86918 | 30328.61 | 2.42% | 12.00 |
| 2026-03-19 | 36.03 | 35.29 | -1.24 | -3.39% | 35.04 | 36.03 | 98122 | 34737.05 | 2.73% | 0.00 |
| 2026-03-18 | 37.50 | 36.53 | -0.69 | -1.85% | 36.21 | 37.56 | 110576 | 40463.98 | 3.08% | 0.00 |
| 2026-03-17 | 37.70 | 37.22 | -0.31 | -0.83% | 37.15 | 38.20 | 57979 | 21871.53 | 1.61% | 6.00 |
| 2026-03-16 | 37.34 | 37.53 | 0.09 | 0.24% | 36.91 | 37.88 | 63872 | 23888.99 | 1.78% | 0.00 |
| 2026-03-13 | 38.70 | 37.44 | -1.36 | -3.51% | 37.21 | 38.88 | 87849 | 33275.32 | 2.45% | 0.00 |
| 2026-03-12 | 38.40 | 38.80 | 0.18 | 0.47% | 38.38 | 40.04 | 106477 | 41725.81 | 2.96% | 0.00 |
| 2026-03-11 | 37.88 | 38.62 | 0.70 | 1.85% | 37.80 | 38.85 | 90071 | 34566.36 | 2.51% | 0.00 |
| 2026-03-10 | 37.83 | 37.92 | 0.66 | 1.77% | 37.69 | 38.64 | 78669 | 29908.97 | 2.19% | 0.00 |
| 2026-03-09 | 38.16 | 37.26 | -1.06 | -2.77% | 36.45 | 38.16 | 85099 | 31471.88 | 2.37% | 0.00 |
| 2026-03-06 | 37.40 | 38.32 | 0.27 | 0.71% | 37.20 | 38.67 | 65915 | 25162.90 | 1.84% | 0.00 |
| 2026-03-05 | 39.05 | 38.05 | -0.12 | -0.31% | 37.80 | 39.14 | 75715 | 29046.88 | 2.11% | 0.00 |
| 2026-03-04 | 38.57 | 38.17 | -0.64 | -1.65% | 38.08 | 39.38 | 94471 | 36469.85 | 2.63% | 0.00 |
| 2026-03-03 | 42.13 | 38.81 | -3.12 | -7.44% | 38.60 | 42.23 | 160794 | 64104.40 | 4.48% | 0.00 |
| 2026-03-02 | 42.80 | 41.93 | -1.47 | -3.39% | 41.67 | 43.14 | 97112 | 40966.43 | 2.70% | 0.00 |
| 2026-02-27 | 43.08 | 43.40 | 0.06 | 0.14% | 42.68 | 43.55 | 65088 | 28039.89 | 1.81% | 0.00 |
| 2026-02-26 | 43.18 | 43.34 | 0.15 | 0.35% | 42.91 | 43.64 | 87416 | 37878.20 | 2.43% | 0.00 |
| 2026-02-25 | 42.85 | 43.19 | 0.39 | 0.91% | 42.66 | 43.44 | 72853 | 31416.83 | 2.03% | 0.00 |
| 2026-02-24 | 42.20 | 42.80 | 1.20 | 2.88% | 41.93 | 43.20 | 82014 | 35031.82 | 2.28% | 0.00 |
| 2026-02-13 | 42.01 | 41.60 | -0.46 | -1.09% | 41.60 | 42.62 | 55746 | 23482.73 | 1.55% | 0.00 |
| 2026-02-12 | 42.02 | 42.06 | 0.20 | 0.48% | 41.59 | 42.20 | 49915 | 20953.97 | 1.39% | 0.00 |
| 2026-02-11 | 42.20 | 41.86 | -0.32 | -0.76% | 41.76 | 42.72 | 62813 | 26487.57 | 1.75% | 0.00 |
| 2026-02-10 | 42.90 | 42.18 | 0.23 | 0.55% | 42.12 | 43.09 | 62767 | 26637.69 | 1.75% | 0.00 |
| 2026-02-09 | 42.24 | 41.95 | 0.17 | 0.41% | 41.84 | 42.29 | 55144 | 23155.39 | 1.54% | 0.00 |
| 2026-02-06 | 41.46 | 41.78 | 0.05 | 0.12% | 40.92 | 42.29 | 72441 | 30154.53 | 2.02% | 0.00 |
| 2026-02-05 | 41.59 | 41.73 | 0.17 | 0.41% | 41.13 | 42.09 | 71754 | 29825.55 | 2.00% | 18.00 |
| 2026-02-04 | 41.71 | 41.56 | -0.37 | -0.88% | 41.09 | 41.75 | 67665 | 27984.94 | 1.88% | 0.00 |
| 2026-02-03 | 41.26 | 41.93 | 1.06 | 2.59% | 40.94 | 42.12 | 84025 | 34935.62 | 2.34% | 0.00 |
| 2026-02-02 | 42.32 | 40.87 | -1.81 | -4.24% | 40.83 | 42.64 | 85446 | 35585.70 | 2.38% | 0.00 |
| 2026-01-30 | 42.05 | 42.68 | 0.33 | 0.78% | 41.50 | 42.89 | 75171 | 31791.62 | 2.09% | 0.00 |
| 2026-01-29 | 43.26 | 42.35 | -1.07 | -2.46% | 42.32 | 44.26 | 101627 | 43734.39 | 2.83% | 0.00 |
| 2026-01-28 | 44.61 | 43.42 | -1.54 | -3.43% | 43.29 | 44.80 | 119732 | 52519.41 | 3.33% | 0.00 |
| 2026-01-27 | 44.55 | 44.96 | 1.74 | 4.03% | 43.45 | 45.73 | 213858 | 96109.70 | 5.95% | 0.00 |
| 2026-01-26 | 45.48 | 43.22 | -2.19 | -4.82% | 42.92 | 45.48 | 173203 | 75803.01 | 4.82% | 0.00 |
| 2026-01-23 | 44.94 | 45.41 | 0.49 | 1.09% | 44.78 | 45.41 | 94322 | 42606.70 | 2.63% | 0.00 |
| 2026-01-22 | 45.34 | 44.92 | -0.38 | -0.84% | 44.71 | 45.75 | 85649 | 38521.75 | 2.38% | 0.00 |
| 2026-01-21 | 45.05 | 45.30 | 0.13 | 0.29% | 44.62 | 45.55 | 69117 | 31206.60 | 1.92% | 2.00 |
| 2026-01-20 | 45.99 | 45.17 | -0.63 | -1.38% | 44.61 | 46.15 | 120720 | 54590.91 | 3.36% | 0.00 |
| 2026-01-19 | 49.59 | 45.80 | -3.79 | -7.64% | 45.58 | 49.59 | 254805 | 119218.14 | 7.09% | 0.00 |
| 2026-01-16 | 49.94 | 49.59 | 0.14 | 0.28% | 48.97 | 50.85 | 101267 | 50304.92 | 2.82% | 2.00 |
| 2026-01-15 | 49.14 | 49.45 | 0.26 | 0.53% | 48.45 | 49.86 | 75995 | 37357.43 | 2.12% | 0.00 |
| 2026-01-14 | 49.29 | 49.19 | 0.09 | 0.18% | 48.60 | 50.15 | 100154 | 49578.33 | 2.79% | 0.00 |
| 2026-01-13 | 50.87 | 49.10 | -1.68 | -3.31% | 49.00 | 50.92 | 96563 | 47951.67 | 2.69% | 0.00 |
| 2026-01-12 | 50.96 | 50.78 | -0.20 | -0.39% | 49.85 | 51.20 | 91108 | 45932.75 | 2.54% | 0.00 |
| 2026-01-09 | 50.30 | 50.98 | 0.63 | 1.25% | 50.06 | 51.35 | 67824 | 34500.89 | 1.89% | 0.00 |
| 2026-01-08 | 50.42 | 50.35 | -0.30 | -0.59% | 49.80 | 50.87 | 64588 | 32441.05 | 1.80% | 0.00 |
| 2026-01-07 | 51.51 | 50.65 | -0.62 | -1.21% | 50.48 | 51.90 | 90328 | 46083.27 | 2.52% | 23.00 |
| 2026-01-06 | 49.80 | 51.27 | 1.47 | 2.95% | 49.65 | 51.95 | 126816 | 64239.27 | 3.53% | 0.00 |
| 2026-01-05 | 48.69 | 49.80 | 1.12 | 2.30% | 48.31 | 49.95 | 77653 | 38329.67 | 2.16% | 10.00 |
| 2025-12-31 | 50.02 | 48.68 | -1.54 | -3.07% | 48.28 | 50.24 | 75705 | 36982.87 | 2.11% | 0.00 |
| 2025-12-30 | 48.59 | 50.22 | 1.36 | 2.78% | 48.50 | 50.68 | 88480 | 44175.51 | 2.46% | 0.00 |
| 2025-12-29 | 48.57 | 48.86 | -0.09 | -0.18% | 48.02 | 49.10 | 58658 | 28493.05 | 1.63% | 0.00 |
| 2025-12-26 | 49.05 | 48.95 | -0.18 | -0.37% | 48.66 | 49.93 | 50720 | 24938.46 | 1.41% | 0.00 |
| 2025-12-25 | 49.82 | 49.13 | -0.69 | -1.38% | 48.95 | 49.82 | 52571 | 25881.21 | 1.46% | 3.00 |
| 2025-12-24 | 49.19 | 49.82 | 0.67 | 1.36% | 49.16 | 49.96 | 57706 | 28607.18 | 1.61% | 0.00 |
| 2025-12-23 | 50.38 | 49.15 | -1.58 | -3.11% | 48.80 | 50.66 | 87393 | 43320.24 | 2.43% | 0.00 |
| 2025-12-22 | 49.98 | 50.73 | 1.23 | 2.48% | 49.55 | 50.88 | 105568 | 53274.52 | 2.94% | 0.00 |
| 2025-12-19 | 47.80 | 49.50 | 1.70 | 3.56% | 47.75 | 50.26 | 112501 | 55686.24 | 3.13% | 0.00 |
| 2025-12-18 | 48.52 | 47.80 | -0.98 | -2.01% | 47.78 | 48.99 | 56391 | 27220.76 | 1.57% | 0.00 |
| 2025-12-17 | 47.17 | 48.78 | 1.51 | 3.19% | 47.02 | 49.50 | 115860 | 56443.92 | 3.23% | 0.00 |
| 2025-12-16 | 47.46 | 47.27 | 1.30 | 2.83% | 46.23 | 48.48 | 87342 | 41214.78 | 2.43% | 5.00 |
| 2025-12-15 | 47.50 | 45.97 | -1.57 | -3.30% | 45.90 | 47.50 | 53730 | 25025.55 | 1.50% | 0.00 |
| 2025-12-12 | 47.22 | 47.54 | 0.18 | 0.38% | 46.69 | 48.05 | 48797 | 23220.20 | 1.36% | 0.00 |
| 2025-12-11 | 47.70 | 47.36 | -0.36 | -0.75% | 47.24 | 48.50 | 48687 | 23280.38 | 1.36% | 0.00 |
| 2025-12-10 | 47.76 | 47.72 | 0.31 | 0.65% | 46.65 | 47.98 | 50400 | 23859.40 | 1.40% | 0.00 |
| 2025-12-09 | 47.28 | 47.41 | 0.11 | 0.23% | 46.92 | 47.67 | 43799 | 20728.16 | 1.22% | 0.00 |
| 2025-12-08 | 47.00 | 47.30 | 0.27 | 0.57% | 46.82 | 47.50 | 38469 | 18151.17 | 1.07% | 0.00 |
| 2025-12-05 | 46.30 | 47.03 | 0.73 | 1.58% | 45.82 | 47.09 | 31858 | 14835.42 | 0.89% | 0.00 |
| 2025-12-04 | 46.56 | 46.30 | -0.31 | -0.67% | 46.01 | 47.16 | 25380 | 11768.92 | 0.71% | 0.00 |
| 2025-12-03 | 46.97 | 46.61 | -0.17 | -0.36% | 46.35 | 47.35 | 30706 | 14344.79 | 0.85% | 0.00 |
| 2025-12-02 | 47.51 | 46.78 | -0.84 | -1.76% | 46.75 | 47.80 | 36632 | 17261.04 | 1.02% | 0.00 |
| 2025-12-01 | 47.18 | 47.62 | 0.44 | 0.93% | 46.86 | 48.00 | 54670 | 26012.69 | 1.52% | 0.00 |
| 2025-11-28 | 46.90 | 47.18 | 0.33 | 0.70% | 46.71 | 47.89 | 35904 | 16952.73 | 1.00% | 0.00 |
| 2025-11-27 | 46.26 | 46.85 | 0.59 | 1.28% | 46.26 | 47.41 | 43503 | 20427.59 | 1.21% | 1.00 |
| 2025-11-26 | 46.66 | 46.26 | -0.40 | -0.86% | 46.12 | 47.64 | 48522 | 22676.45 | 1.35% | 0.00 |
| 2025-11-25 | 46.44 | 46.66 | 0.24 | 0.52% | 46.44 | 47.74 | 41629 | 19636.67 | 1.16% | 0.00 |
| 2025-11-24 | 45.08 | 46.42 | 1.42 | 3.16% | 44.90 | 47.22 | 59472 | 27464.76 | 1.66% | 0.00 |
电连技术(300679)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。
