| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 43.06 | 43.80 | 0.47 | 1.08% | 42.88 | 44.75 | 136792 | 59892.25 | 3.82% | 0.00 |
| 2025-05-15 | 45.23 | 43.33 | -1.95 | -4.31% | 43.00 | 45.35 | 229505 | 100686.71 | 6.42% | 0.00 |
| 2025-05-14 | 48.92 | 45.28 | -3.74 | -7.63% | 45.00 | 49.86 | 228188 | 105633.80 | 6.38% | 4.00 |
| 2025-05-13 | 50.00 | 49.02 | -0.43 | -0.87% | 48.81 | 50.45 | 84197 | 41674.48 | 2.35% | 0.00 |
| 2025-05-12 | 50.19 | 49.45 | -0.45 | -0.90% | 48.28 | 51.55 | 91946 | 45504.92 | 2.57% | 0.00 |
| 2025-05-09 | 49.75 | 49.90 | 0.02 | 0.04% | 48.62 | 50.44 | 85284 | 42202.74 | 2.38% | 0.00 |
| 2025-05-08 | 48.15 | 49.88 | 1.78 | 3.70% | 47.98 | 51.23 | 96947 | 48798.16 | 2.71% | 0.00 |
| 2025-05-07 | 50.00 | 48.10 | -1.29 | -2.61% | 47.81 | 50.88 | 58781 | 28624.12 | 1.64% | 0.00 |
| 2025-05-06 | 48.01 | 49.39 | 1.61 | 3.37% | 48.01 | 49.88 | 88154 | 43382.67 | 2.46% | 0.00 |
| 2025-04-30 | 46.66 | 47.78 | 1.32 | 2.84% | 45.25 | 48.34 | 78597 | 37183.38 | 2.20% | 0.00 |
| 2025-04-29 | 47.69 | 46.46 | -1.61 | -3.35% | 46.01 | 47.69 | 64869 | 30235.69 | 1.81% | 0.00 |
| 2025-04-28 | 49.99 | 48.07 | -1.28 | -2.59% | 47.65 | 50.05 | 70888 | 34296.71 | 1.98% | 0.00 |
| 2025-04-25 | 48.62 | 49.35 | 0.72 | 1.48% | 48.44 | 50.39 | 61852 | 30693.26 | 1.73% | 0.00 |
| 2025-04-24 | 49.91 | 48.63 | -1.67 | -3.32% | 48.40 | 50.60 | 84270 | 41506.84 | 2.36% | 0.00 |
| 2025-04-23 | 46.05 | 50.30 | 3.94 | 8.50% | 46.05 | 50.62 | 166950 | 82172.84 | 4.67% | 0.00 |
| 2025-04-22 | 47.14 | 46.36 | -0.47 | -1.00% | 46.27 | 47.39 | 81397 | 38039.14 | 2.28% | 0.00 |
| 2025-04-21 | 47.00 | 46.83 | -0.31 | -0.66% | 46.31 | 47.70 | 125129 | 58882.21 | 3.50% | 0.00 |
| 2025-04-18 | 47.51 | 47.14 | -0.56 | -1.17% | 46.36 | 47.77 | 72006 | 33885.05 | 2.01% | 0.00 |
| 2025-04-17 | 50.97 | 47.70 | -3.27 | -6.42% | 47.39 | 51.22 | 126667 | 61702.81 | 3.54% | 0.00 |
| 2025-04-16 | 51.64 | 50.97 | -0.84 | -1.62% | 50.52 | 51.79 | 29768 | 15205.38 | 0.83% | 0.00 |
| 2025-04-15 | 52.03 | 51.81 | -0.22 | -0.42% | 51.10 | 52.36 | 27727 | 14321.68 | 0.78% | 0.00 |
| 2025-04-14 | 54.25 | 52.03 | -0.42 | -0.80% | 51.20 | 54.40 | 55898 | 29175.75 | 1.56% | 0.00 |
| 2025-04-11 | 51.00 | 52.45 | 0.94 | 1.82% | 50.80 | 53.60 | 55219 | 28993.13 | 1.54% | 0.00 |
| 2025-04-10 | 51.66 | 51.51 | 1.42 | 2.83% | 50.26 | 53.37 | 61938 | 32419.04 | 1.73% | 0.00 |
| 2025-04-09 | 48.72 | 50.09 | 0.88 | 1.79% | 46.80 | 51.15 | 67815 | 33753.77 | 1.90% | 0.00 |
| 2025-04-08 | 48.73 | 49.21 | 0.51 | 1.05% | 48.42 | 51.50 | 108543 | 54024.43 | 3.03% | 0.00 |
| 2025-04-07 | 48.02 | 48.70 | -5.36 | -9.91% | 47.00 | 51.80 | 113134 | 56425.55 | 3.16% | 0.00 |
| 2025-04-03 | 55.12 | 54.06 | -2.07 | -3.69% | 52.52 | 55.77 | 86062 | 46232.68 | 2.41% | 0.00 |
| 2025-04-02 | 56.21 | 56.13 | -0.18 | -0.32% | 55.83 | 58.55 | 56225 | 32014.66 | 1.57% | 0.00 |
| 2025-04-01 | 56.83 | 56.31 | -0.56 | -0.98% | 55.80 | 57.30 | 34568 | 19555.99 | 0.97% | 0.00 |
| 2025-03-31 | 56.03 | 56.87 | -0.31 | -0.54% | 56.03 | 57.68 | 72798 | 41355.55 | 2.03% | 0.00 |
| 2025-03-28 | 56.11 | 57.18 | 0.75 | 1.33% | 55.90 | 57.77 | 47749 | 27175.88 | 1.33% | 0.00 |
| 2025-03-27 | 54.46 | 56.43 | 2.07 | 3.81% | 54.38 | 57.29 | 81891 | 46103.92 | 2.29% | 0.00 |
| 2025-03-26 | 54.87 | 54.36 | -0.56 | -1.02% | 54.04 | 55.38 | 63313 | 34544.04 | 1.77% | 0.00 |
| 2025-03-25 | 55.38 | 54.92 | -0.73 | -1.31% | 54.00 | 56.36 | 53126 | 29448.97 | 1.48% | 0.00 |
| 2025-03-24 | 55.30 | 55.65 | -0.14 | -0.25% | 54.30 | 56.92 | 60253 | 33393.33 | 1.68% | 3.00 |
| 2025-03-21 | 56.20 | 55.79 | -0.56 | -0.99% | 54.54 | 56.37 | 64425 | 35619.62 | 1.80% | 0.00 |
| 2025-03-20 | 57.56 | 56.35 | -1.22 | -2.12% | 56.09 | 58.08 | 42053 | 23835.75 | 1.18% | 0.00 |
| 2025-03-19 | 59.00 | 57.57 | -1.48 | -2.51% | 57.11 | 59.34 | 55585 | 32254.90 | 1.55% | 0.00 |
| 2025-03-18 | 57.77 | 59.05 | 1.39 | 2.41% | 57.20 | 59.60 | 70262 | 41317.41 | 1.96% | 0.00 |
| 2025-03-17 | 59.07 | 57.66 | -1.81 | -3.04% | 57.02 | 59.85 | 80359 | 46477.02 | 2.25% | 0.00 |
| 2025-03-14 | 58.39 | 59.47 | 1.08 | 1.85% | 58.10 | 60.64 | 61161 | 36451.28 | 1.71% | 0.00 |
| 2025-03-13 | 60.00 | 58.39 | -1.90 | -3.15% | 58.05 | 60.45 | 64928 | 38249.34 | 1.81% | 0.00 |
| 2025-03-12 | 59.99 | 60.29 | 1.89 | 3.24% | 59.01 | 62.12 | 81867 | 49459.85 | 2.29% | 0.00 |
| 2025-03-11 | 58.60 | 58.40 | -1.53 | -2.55% | 57.30 | 59.66 | 108762 | 63152.20 | 3.04% | 0.00 |
| 2025-03-10 | 64.81 | 59.93 | -5.48 | -8.38% | 56.38 | 65.00 | 191555 | 114355.89 | 5.35% | 0.00 |
| 2025-03-07 | 64.59 | 65.41 | 1.11 | 1.73% | 64.00 | 66.21 | 52683 | 34461.38 | 1.47% | 0.00 |
| 2025-03-06 | 63.59 | 64.30 | 0.90 | 1.42% | 63.34 | 65.08 | 48058 | 30873.38 | 1.34% | 0.00 |
| 2025-03-05 | 63.60 | 63.40 | -0.06 | -0.09% | 62.42 | 64.12 | 31999 | 20157.84 | 0.89% | 0.00 |
| 2025-03-04 | 62.91 | 63.46 | -0.32 | -0.50% | 62.50 | 64.23 | 36283 | 23019.71 | 1.01% | 0.00 |
| 2025-03-03 | 62.55 | 63.78 | 1.55 | 2.49% | 61.88 | 65.46 | 60586 | 38846.45 | 1.69% | 1.00 |
| 2025-02-28 | 62.39 | 62.23 | -0.65 | -1.03% | 61.23 | 63.98 | 79042 | 49608.96 | 2.21% | 0.00 |
| 2025-02-27 | 64.95 | 62.88 | -2.06 | -3.17% | 62.82 | 66.44 | 62381 | 40053.36 | 1.74% | 0.00 |
| 2025-02-26 | 65.80 | 64.94 | -0.19 | -0.29% | 64.05 | 66.15 | 37922 | 24612.00 | 1.06% | 0.00 |
| 2025-02-25 | 63.85 | 65.13 | 0.00 | 0.00% | 63.66 | 66.50 | 51298 | 33519.46 | 1.43% | 0.00 |
| 2025-02-24 | 66.20 | 65.13 | -1.19 | -1.79% | 64.10 | 66.54 | 75648 | 49125.17 | 2.11% | 0.00 |
| 2025-02-21 | 65.44 | 66.32 | 0.91 | 1.39% | 64.58 | 66.96 | 78936 | 51998.74 | 2.21% | 0.00 |
| 2025-02-20 | 65.35 | 65.41 | 0.00 | 0.00% | 64.55 | 66.38 | 46618 | 30483.77 | 1.30% | 0.00 |
| 2025-02-19 | 62.78 | 65.41 | 2.33 | 3.69% | 62.78 | 65.93 | 77314 | 50200.05 | 2.16% | 0.00 |
| 2025-02-18 | 63.80 | 63.08 | -0.82 | -1.28% | 62.42 | 64.97 | 62376 | 39708.76 | 1.74% | 0.00 |
| 2025-02-17 | 65.00 | 63.90 | -1.04 | -1.60% | 63.00 | 65.44 | 105528 | 67363.76 | 2.95% | 0.00 |
| 2025-02-14 | 65.30 | 64.94 | -0.41 | -0.63% | 64.48 | 67.22 | 107328 | 70286.98 | 3.00% | 0.00 |
| 2025-02-13 | 69.00 | 65.35 | -4.55 | -6.51% | 65.00 | 69.50 | 101703 | 67717.77 | 2.84% | 0.00 |
| 2025-02-12 | 67.15 | 69.90 | 2.78 | 4.14% | 65.70 | 70.55 | 94892 | 64713.94 | 2.65% | 0.00 |
| 2025-02-11 | 68.00 | 67.12 | 0.12 | 0.18% | 65.28 | 68.85 | 95985 | 64365.91 | 2.68% | 0.00 |
| 2025-02-10 | 66.33 | 67.00 | 0.85 | 1.28% | 64.40 | 68.00 | 90348 | 60070.55 | 2.53% | 0.00 |
| 2025-02-07 | 69.88 | 66.15 | -2.35 | -3.43% | 65.25 | 70.94 | 172016 | 116582.12 | 4.81% | 0.00 |
| 2025-02-06 | 62.94 | 68.50 | 5.78 | 9.22% | 62.94 | 68.50 | 111910 | 73762.09 | 3.13% | 1.00 |
| 2025-02-05 | 61.82 | 62.72 | 1.51 | 2.47% | 60.91 | 64.35 | 81493 | 51111.26 | 2.28% | 0.00 |
| 2025-01-27 | 61.40 | 61.21 | -0.19 | -0.31% | 60.60 | 62.06 | 49736 | 30523.58 | 1.39% | 0.00 |
| 2025-01-24 | 58.88 | 61.40 | 2.58 | 4.39% | 58.23 | 62.95 | 81914 | 50048.96 | 2.29% | 0.00 |
| 2025-01-23 | 59.44 | 58.82 | -0.18 | -0.31% | 58.51 | 60.66 | 63351 | 37803.31 | 1.77% | 0.00 |
| 2025-01-22 | 59.42 | 59.00 | -0.86 | -1.44% | 58.41 | 60.32 | 44606 | 26478.71 | 1.25% | 0.00 |
| 2025-01-21 | 59.00 | 59.86 | 1.33 | 2.27% | 57.92 | 59.96 | 42044 | 24905.57 | 1.18% | 0.00 |
| 2025-01-20 | 57.34 | 58.53 | 1.93 | 3.41% | 56.61 | 59.19 | 58932 | 34352.68 | 1.65% | 0.00 |
| 2025-01-17 | 55.63 | 56.60 | 0.73 | 1.31% | 55.05 | 56.81 | 61798 | 34689.57 | 1.73% | 0.00 |
| 2025-01-16 | 58.58 | 55.87 | -2.53 | -4.33% | 55.66 | 58.88 | 76132 | 43251.44 | 2.13% | 0.00 |
| 2025-01-15 | 58.55 | 58.40 | -0.35 | -0.60% | 57.62 | 59.32 | 34620 | 20263.78 | 0.97% | 0.00 |
| 2025-01-14 | 56.00 | 58.75 | 2.80 | 5.00% | 55.30 | 59.50 | 68076 | 39545.93 | 1.90% | 2.00 |
| 2025-01-13 | 56.45 | 55.95 | -0.45 | -0.80% | 55.25 | 57.39 | 42298 | 23846.37 | 1.18% | 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。
