| 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 | 51.80 | 52.15 | 0.81 | 1.58% | 51.58 | 53.00 | 86182 | 45019.49 | 2.40% | 0.00 |
| 2025-10-24 | 50.54 | 51.34 | 0.81 | 1.60% | 50.42 | 51.67 | 66282 | 33833.62 | 1.85% | 0.00 |
| 2025-10-23 | 52.39 | 50.53 | -1.93 | -3.68% | 48.91 | 52.46 | 104772 | 52392.84 | 2.92% | 0.00 |
| 2025-10-22 | 50.00 | 52.46 | 1.59 | 3.13% | 49.80 | 53.65 | 132399 | 69573.96 | 3.69% | 0.10 |
| 2025-10-21 | 49.08 | 50.87 | 1.77 | 3.60% | 49.08 | 50.88 | 77905 | 38894.30 | 2.17% | 1.00 |
| 2025-10-20 | 48.93 | 49.10 | 0.92 | 1.91% | 48.51 | 50.09 | 58294 | 28723.71 | 1.62% | 0.00 |
| 2025-10-17 | 50.06 | 48.18 | -1.78 | -3.56% | 48.11 | 50.07 | 72395 | 35365.23 | 2.02% | 0.00 |
| 2025-10-16 | 51.05 | 49.96 | -1.27 | -2.48% | 49.61 | 51.50 | 87193 | 44003.20 | 2.43% | 0.00 |
| 2025-10-15 | 51.65 | 51.23 | -0.17 | -0.33% | 49.70 | 51.67 | 109490 | 55422.51 | 3.05% | 0.00 |
| 2025-10-14 | 56.89 | 51.40 | -5.19 | -9.17% | 51.13 | 57.19 | 175381 | 93566.60 | 4.88% | 0.00 |
| 2025-10-13 | 57.00 | 56.59 | -2.28 | -3.87% | 55.00 | 57.47 | 94759 | 53318.11 | 2.64% | 0.00 |
| 2025-10-10 | 58.30 | 58.87 | 0.57 | 0.98% | 57.52 | 61.48 | 122911 | 72925.23 | 3.42% | 0.00 |
| 2025-10-09 | 57.05 | 58.30 | 1.30 | 2.28% | 57.05 | 58.70 | 81207 | 47227.98 | 2.26% | 0.00 |
| 2025-09-30 | 57.42 | 57.00 | -0.42 | -0.73% | 55.86 | 58.08 | 76359 | 43254.99 | 2.13% | 3.00 |
| 2025-09-29 | 56.01 | 57.42 | 1.12 | 1.99% | 55.66 | 57.67 | 83485 | 47436.66 | 2.32% | 0.00 |
| 2025-09-26 | 58.73 | 56.30 | -2.90 | -4.90% | 56.00 | 58.73 | 93738 | 53643.16 | 2.61% | 0.00 |
| 2025-09-25 | 58.80 | 59.20 | -0.10 | -0.17% | 58.28 | 60.45 | 92406 | 54660.64 | 2.57% | 0.00 |
| 2025-09-24 | 56.97 | 59.30 | 2.33 | 4.09% | 56.51 | 59.30 | 114544 | 66446.66 | 3.19% | 2.00 |
| 2025-09-23 | 56.99 | 56.97 | -0.03 | -0.05% | 55.18 | 58.09 | 102979 | 58060.80 | 2.87% | 0.00 |
| 2025-09-22 | 58.96 | 57.00 | -1.71 | -2.91% | 56.07 | 58.98 | 121092 | 69106.21 | 3.37% | 0.00 |
| 2025-09-19 | 57.36 | 58.71 | 1.35 | 2.35% | 56.50 | 59.80 | 134615 | 77926.62 | 3.75% | 0.00 |
| 2025-09-18 | 57.85 | 57.36 | -2.09 | -3.52% | 56.36 | 60.39 | 209958 | 122276.05 | 5.85% | 1.00 |
| 2025-09-17 | 57.45 | 59.45 | 3.01 | 5.33% | 57.23 | 59.95 | 281706 | 165862.83 | 7.84% | 0.00 |
| 2025-09-16 | 52.91 | 56.44 | 3.53 | 6.67% | 52.06 | 56.98 | 243404 | 133066.83 | 6.78% | 2.00 |
| 2025-09-15 | 51.79 | 52.91 | 1.17 | 2.26% | 51.41 | 55.00 | 205467 | 109603.19 | 5.72% | 0.00 |
| 2025-09-12 | 51.00 | 51.74 | -0.06 | -0.12% | 50.95 | 52.80 | 132110 | 68698.84 | 3.68% | 0.00 |
| 2025-09-11 | 50.70 | 51.80 | 1.50 | 2.98% | 50.33 | 51.89 | 215753 | 110415.78 | 6.01% | 245.00 |
| 2025-09-10 | 47.50 | 50.30 | 2.85 | 6.01% | 47.22 | 50.85 | 217271 | 107573.81 | 6.05% | 3.00 |
| 2025-09-09 | 48.13 | 47.45 | -1.09 | -2.25% | 47.08 | 48.30 | 66424 | 31644.36 | 1.85% | 0.00 |
| 2025-09-08 | 47.84 | 48.54 | 0.84 | 1.76% | 47.39 | 49.59 | 97361 | 47313.46 | 2.71% | 0.00 |
| 2025-09-05 | 46.67 | 47.70 | 0.70 | 1.49% | 45.66 | 47.80 | 126063 | 59236.70 | 3.51% | 0.00 |
| 2025-09-04 | 47.05 | 47.00 | 0.17 | 0.36% | 46.00 | 49.44 | 132939 | 63714.75 | 3.70% | 0.00 |
| 2025-09-03 | 47.68 | 46.83 | -0.80 | -1.68% | 46.80 | 48.50 | 87082 | 41523.84 | 2.42% | 0.00 |
| 2025-09-02 | 49.84 | 47.63 | -2.12 | -4.26% | 47.11 | 50.40 | 156515 | 75531.20 | 4.36% | 0.00 |
| 2025-09-01 | 50.81 | 49.75 | -1.04 | -2.05% | 49.50 | 51.15 | 130077 | 65047.02 | 3.62% | 2.00 |
| 2025-08-29 | 52.00 | 50.79 | -1.21 | -2.33% | 50.14 | 52.00 | 144056 | 73134.80 | 4.01% | 0.00 |
| 2025-08-28 | 52.00 | 52.00 | 0.34 | 0.66% | 50.51 | 53.00 | 188421 | 97517.87 | 5.25% | 2.00 |
| 2025-08-27 | 50.53 | 51.66 | 1.00 | 1.97% | 50.50 | 53.97 | 271287 | 142767.61 | 7.55% | 0.00 |
| 2025-08-26 | 50.00 | 50.66 | 0.39 | 0.78% | 49.40 | 51.11 | 157819 | 79464.28 | 4.39% | 0.00 |
| 2025-08-25 | 50.00 | 50.27 | 0.19 | 0.38% | 49.50 | 50.94 | 148775 | 74567.91 | 4.14% | 7.00 |
| 2025-08-22 | 49.63 | 50.08 | -0.14 | -0.28% | 49.00 | 51.04 | 160389 | 80224.30 | 4.47% | 5.00 |
| 2025-08-21 | 51.59 | 50.22 | -0.89 | -1.74% | 49.98 | 51.60 | 143812 | 72636.23 | 4.00% | 0.00 |
| 2025-08-20 | 48.80 | 51.11 | 2.18 | 4.46% | 48.68 | 51.28 | 198203 | 99514.44 | 5.52% | 86.00 |
| 2025-08-19 | 48.30 | 48.93 | 0.56 | 1.16% | 48.04 | 49.59 | 147658 | 72071.22 | 4.11% | 0.00 |
| 2025-08-18 | 47.41 | 48.37 | 1.22 | 2.59% | 47.11 | 48.73 | 150035 | 72108.59 | 4.18% | 0.00 |
| 2025-08-15 | 46.13 | 47.15 | 1.01 | 2.19% | 45.88 | 48.15 | 150108 | 70824.41 | 4.18% | 3.00 |
| 2025-08-14 | 47.56 | 46.14 | -1.42 | -2.99% | 45.88 | 47.65 | 147745 | 68839.59 | 4.11% | 0.00 |
| 2025-08-13 | 47.55 | 47.56 | 0.08 | 0.17% | 47.40 | 48.29 | 123029 | 58646.09 | 3.43% | 0.00 |
| 2025-08-12 | 47.46 | 47.48 | 0.13 | 0.27% | 47.01 | 47.49 | 62172 | 29383.41 | 1.73% | 0.00 |
| 2025-08-11 | 47.09 | 47.35 | 0.14 | 0.30% | 46.88 | 47.89 | 85028 | 40256.39 | 2.37% | 0.00 |
| 2025-08-08 | 48.55 | 47.21 | -1.13 | -2.34% | 46.80 | 48.59 | 118034 | 55700.97 | 3.29% | 7.00 |
| 2025-08-07 | 49.50 | 48.34 | -0.58 | -1.19% | 48.26 | 49.86 | 104674 | 51174.08 | 2.91% | 8.00 |
| 2025-08-06 | 48.50 | 48.92 | 0.25 | 0.51% | 47.95 | 48.93 | 95711 | 46312.40 | 2.66% | 0.00 |
| 2025-08-05 | 49.16 | 48.67 | -0.49 | -1.00% | 48.32 | 49.16 | 84833 | 41222.01 | 2.36% | 0.00 |
| 2025-08-04 | 49.00 | 49.16 | -0.37 | -0.75% | 48.28 | 49.44 | 94507 | 46125.97 | 2.63% | 0.00 |
| 2025-08-01 | 48.42 | 49.53 | 0.88 | 1.81% | 47.65 | 51.15 | 159750 | 79674.11 | 4.45% | 0.00 |
| 2025-07-31 | 49.75 | 48.65 | -1.40 | -2.80% | 48.44 | 49.86 | 153132 | 75028.09 | 4.26% | 0.00 |
| 2025-07-30 | 46.69 | 50.05 | 3.29 | 7.04% | 46.49 | 51.00 | 239819 | 119075.45 | 6.68% | 0.00 |
| 2025-07-29 | 46.41 | 46.76 | 0.45 | 0.97% | 45.51 | 46.80 | 108616 | 50029.61 | 3.02% | 21.00 |
| 2025-07-28 | 45.66 | 46.31 | 0.67 | 1.47% | 45.20 | 46.60 | 106478 | 49089.72 | 2.96% | 5.00 |
| 2025-07-25 | 45.60 | 45.64 | 0.19 | 0.42% | 44.80 | 46.07 | 103232 | 46864.92 | 2.87% | 0.00 |
| 2025-07-24 | 44.70 | 45.45 | 0.89 | 2.00% | 44.60 | 45.59 | 86173 | 38847.92 | 2.40% | 0.00 |
| 2025-07-23 | 43.99 | 44.56 | 0.38 | 0.86% | 43.76 | 45.51 | 111336 | 49918.38 | 3.10% | 0.00 |
| 2025-07-22 | 44.50 | 44.18 | -0.41 | -0.92% | 43.80 | 44.99 | 73480 | 32537.88 | 2.05% | 0.00 |
| 2025-07-21 | 44.51 | 44.59 | -0.04 | -0.09% | 44.00 | 44.70 | 67719 | 30002.97 | 1.89% | 0.00 |
| 2025-07-18 | 44.99 | 44.63 | -0.02 | -0.04% | 44.47 | 45.50 | 92938 | 41783.58 | 2.59% | 0.00 |
| 2025-07-17 | 43.39 | 44.65 | 1.08 | 2.48% | 43.39 | 44.74 | 109477 | 48626.83 | 3.05% | 5.00 |
| 2025-07-16 | 42.71 | 43.57 | 1.05 | 2.47% | 42.12 | 44.88 | 118566 | 51689.87 | 3.30% | 0.00 |
| 2025-07-15 | 42.80 | 42.52 | -0.44 | -1.02% | 42.20 | 43.17 | 71306 | 30375.11 | 1.99% | 0.00 |
| 2025-07-14 | 42.72 | 42.96 | 0.24 | 0.56% | 42.32 | 43.18 | 55282 | 23656.49 | 1.55% | 0.00 |
| 2025-07-11 | 42.82 | 42.72 | -0.18 | -0.42% | 42.47 | 43.11 | 59101 | 25274.59 | 1.65% | 0.00 |
| 2025-07-10 | 43.30 | 42.90 | -0.40 | -0.92% | 42.60 | 43.48 | 58264 | 24993.72 | 1.63% | 0.00 |
| 2025-07-09 | 43.97 | 43.30 | -0.66 | -1.50% | 43.19 | 44.12 | 53318 | 23208.29 | 1.49% | 0.00 |
| 2025-07-08 | 42.65 | 43.96 | 1.32 | 3.10% | 42.61 | 44.15 | 88878 | 38795.07 | 2.48% | 0.00 |
| 2025-07-07 | 43.51 | 42.64 | -1.05 | -2.40% | 42.41 | 43.51 | 80257 | 34285.00 | 2.24% | 0.00 |
| 2025-07-04 | 44.77 | 43.69 | -1.14 | -2.54% | 43.55 | 44.77 | 83546 | 36713.97 | 2.34% | 20.00 |
| 2025-07-03 | 44.36 | 44.83 | 0.51 | 1.15% | 44.35 | 45.16 | 66457 | 29763.31 | 1.86% | 0.00 |
| 2025-07-02 | 45.75 | 44.32 | -1.65 | -3.59% | 44.10 | 45.76 | 93673 | 41702.80 | 2.62% | 0.00 |
| 2025-07-01 | 45.20 | 45.97 | 0.59 | 1.30% | 44.81 | 46.20 | 85292 | 38906.57 | 2.38% | 0.00 |
| 2025-06-30 | 45.14 | 45.38 | 0.35 | 0.78% | 44.72 | 45.74 | 96139 | 43575.12 | 2.69% | 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。
