| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.92 | 13.92 | -0.01 | -0.07% | 13.79 | 14.00 | 68340 | 9491.03 | 2.06% | 0.00 |
| 2025-07-31 | 14.07 | 13.93 | -0.29 | -2.04% | 13.82 | 14.23 | 113916 | 15962.76 | 3.44% | 0.00 |
| 2025-07-30 | 14.42 | 14.22 | -0.25 | -1.73% | 14.05 | 14.49 | 111536 | 15889.67 | 3.37% | 0.00 |
| 2025-07-29 | 14.38 | 14.47 | -0.01 | -0.07% | 14.26 | 14.47 | 102957 | 14766.36 | 3.11% | 16.00 |
| 2025-07-28 | 14.37 | 14.48 | 0.06 | 0.42% | 14.26 | 14.54 | 99282 | 14328.56 | 3.00% | 15.00 |
| 2025-07-25 | 14.80 | 14.42 | -0.31 | -2.10% | 14.38 | 14.86 | 144322 | 20877.05 | 4.36% | 0.00 |
| 2025-07-24 | 14.36 | 14.73 | 0.33 | 2.29% | 14.30 | 14.84 | 184244 | 26974.43 | 5.56% | 1.00 |
| 2025-07-23 | 15.16 | 14.40 | -0.77 | -5.08% | 14.38 | 15.16 | 272327 | 39882.84 | 8.22% | 9.00 |
| 2025-07-22 | 14.75 | 15.17 | 0.31 | 2.09% | 14.57 | 15.23 | 348278 | 51832.19 | 10.51% | 0.00 |
| 2025-07-21 | 14.28 | 14.86 | 0.59 | 4.13% | 14.28 | 14.94 | 296368 | 43465.28 | 8.95% | 21.00 |
| 2025-07-18 | 14.34 | 14.27 | 0.01 | 0.07% | 14.20 | 14.59 | 232158 | 33385.92 | 7.01% | 0.00 |
| 2025-07-17 | 14.11 | 14.26 | 0.13 | 0.92% | 14.03 | 14.29 | 109493 | 15550.07 | 3.31% | 0.00 |
| 2025-07-16 | 14.27 | 14.13 | -0.17 | -1.19% | 14.07 | 14.45 | 140013 | 19861.56 | 4.23% | 72.00 |
| 2025-07-15 | 14.50 | 14.30 | -0.34 | -2.32% | 14.19 | 14.66 | 209037 | 30045.31 | 6.31% | 5.00 |
| 2025-07-14 | 14.61 | 14.64 | -0.29 | -1.94% | 14.51 | 15.06 | 271293 | 40072.71 | 8.19% | 17.00 |
| 2025-07-11 | 14.21 | 14.93 | 0.44 | 3.04% | 14.00 | 15.31 | 411667 | 60241.77 | 12.43% | 111.00 |
| 2025-07-10 | 14.33 | 14.49 | -0.14 | -0.96% | 14.33 | 14.99 | 322554 | 47074.92 | 9.74% | 15.00 |
| 2025-07-09 | 15.68 | 14.63 | -0.31 | -2.07% | 14.56 | 15.92 | 511821 | 78140.98 | 15.45% | 36.00 |
| 2025-07-08 | 14.69 | 14.94 | 0.34 | 2.33% | 14.35 | 15.06 | 395416 | 58432.80 | 11.94% | 6.00 |
| 2025-07-07 | 14.33 | 14.60 | -0.07 | -0.48% | 14.28 | 14.74 | 314016 | 45660.11 | 9.48% | 11.00 |
| 2025-07-04 | 15.00 | 14.67 | -1.36 | -8.48% | 14.58 | 16.03 | 593231 | 89670.09 | 17.91% | 1.00 |
| 2025-07-03 | 16.50 | 16.03 | -0.43 | -2.61% | 15.75 | 17.51 | 634504 | 104210.14 | 19.16% | 12.00 |
| 2025-07-02 | 14.73 | 16.46 | 0.77 | 4.91% | 14.54 | 17.90 | 827411 | 131771.25 | 24.98% | 12.00 |
| 2025-07-01 | 14.36 | 15.69 | 1.26 | 8.73% | 13.33 | 15.85 | 761137 | 107193.88 | 22.98% | 52.30 |
| 2025-06-30 | 14.29 | 14.43 | 0.56 | 4.04% | 13.92 | 15.10 | 836176 | 120457.62 | 25.24% | 23.00 |
| 2025-06-27 | 12.41 | 13.87 | 2.31 | 19.98% | 12.30 | 13.87 | 553646 | 75322.05 | 16.71% | 4.00 |
| 2025-06-26 | 11.63 | 11.56 | -0.07 | -0.60% | 11.53 | 11.77 | 76362 | 8908.35 | 2.31% | 0.00 |
| 2025-06-25 | 11.52 | 11.63 | 0.07 | 0.61% | 11.45 | 11.67 | 79211 | 9169.23 | 2.39% | 0.00 |
| 2025-06-24 | 11.22 | 11.56 | 0.34 | 3.03% | 11.22 | 11.58 | 82353 | 9420.32 | 2.49% | 0.00 |
| 2025-06-23 | 11.00 | 11.22 | 0.14 | 1.26% | 10.99 | 11.26 | 48580 | 5433.42 | 1.47% | 58.00 |
| 2025-06-20 | 11.22 | 11.08 | -0.14 | -1.25% | 11.08 | 11.33 | 47316 | 5289.09 | 1.43% | 5.00 |
| 2025-06-19 | 11.51 | 11.22 | -0.35 | -3.03% | 11.18 | 11.53 | 67332 | 7630.67 | 2.03% | 1.00 |
| 2025-06-18 | 11.57 | 11.57 | 0.00 | 0.00% | 11.33 | 11.66 | 69576 | 7977.32 | 2.10% | 0.00 |
| 2025-06-17 | 11.71 | 11.57 | -0.18 | -1.53% | 11.50 | 11.84 | 80024 | 9287.89 | 2.42% | 29.00 |
| 2025-06-16 | 11.70 | 11.75 | -0.05 | -0.42% | 11.68 | 11.96 | 77742 | 9163.67 | 2.35% | 0.00 |
| 2025-06-13 | 12.06 | 11.80 | -0.31 | -2.56% | 11.72 | 12.19 | 116638 | 13843.68 | 3.52% | 0.00 |
| 2025-06-12 | 11.99 | 12.11 | 0.12 | 1.00% | 11.79 | 12.14 | 145220 | 17395.96 | 4.38% | 29.00 |
| 2025-06-11 | 11.63 | 11.99 | 0.36 | 3.10% | 11.62 | 12.20 | 201656 | 24214.88 | 6.09% | 0.00 |
| 2025-06-10 | 11.69 | 11.63 | -0.09 | -0.77% | 11.48 | 11.77 | 99623 | 11579.87 | 3.01% | 0.00 |
| 2025-06-09 | 15.27 | 15.42 | 0.00 | 0.00% | 15.16 | 15.49 | 88166 | 13545.15 | 3.46% | 9.00 |
| 2025-06-06 | 15.45 | 15.42 | 0.14 | 0.92% | 15.30 | 15.65 | 106248 | 16433.15 | 4.17% | 0.00 |
| 2025-06-05 | 15.43 | 15.28 | -0.02 | -0.13% | 15.17 | 15.46 | 83432 | 12717.17 | 3.27% | 16.00 |
| 2025-06-04 | 14.95 | 15.30 | 0.41 | 2.75% | 14.91 | 15.82 | 142174 | 21955.26 | 5.58% | 0.00 |
| 2025-06-03 | 14.37 | 14.89 | 0.45 | 3.12% | 14.37 | 15.04 | 77457 | 11509.87 | 3.04% | 0.00 |
| 2025-05-30 | 14.68 | 14.44 | -0.29 | -1.97% | 14.39 | 14.73 | 45461 | 6574.13 | 1.78% | 7.00 |
| 2025-05-29 | 14.45 | 14.73 | 0.19 | 1.31% | 14.45 | 14.81 | 41629 | 6122.30 | 1.63% | 15.00 |
| 2025-05-28 | 14.55 | 14.54 | -0.01 | -0.07% | 14.45 | 14.67 | 47962 | 6976.43 | 1.88% | 2.00 |
| 2025-05-27 | 14.83 | 14.55 | -0.29 | -1.95% | 14.45 | 14.83 | 49752 | 7256.15 | 1.95% | 0.00 |
| 2025-05-26 | 14.49 | 14.84 | 0.24 | 1.64% | 14.48 | 14.95 | 53738 | 7957.45 | 2.11% | 0.00 |
| 2025-05-23 | 15.23 | 14.60 | -0.52 | -3.44% | 14.60 | 15.29 | 93110 | 13874.43 | 3.65% | 0.00 |
| 2025-05-22 | 15.78 | 15.12 | -0.42 | -2.70% | 15.11 | 15.80 | 94816 | 14602.56 | 3.72% | 0.00 |
| 2025-05-21 | 15.48 | 15.54 | -0.01 | -0.06% | 15.20 | 15.68 | 97501 | 15044.89 | 3.83% | 0.00 |
| 2025-05-20 | 15.19 | 15.55 | 0.36 | 2.37% | 15.05 | 15.66 | 95548 | 14720.27 | 3.75% | 0.00 |
| 2025-05-19 | 15.27 | 15.19 | -0.11 | -0.72% | 15.00 | 15.30 | 47602 | 7194.90 | 1.87% | 0.00 |
| 2025-05-16 | 14.98 | 15.30 | 0.30 | 2.00% | 14.93 | 15.40 | 69038 | 10550.24 | 2.71% | 15.00 |
| 2025-05-15 | 15.29 | 15.00 | -0.31 | -2.02% | 14.96 | 15.29 | 52397 | 7886.84 | 2.06% | 0.00 |
| 2025-05-14 | 15.30 | 15.31 | 0.01 | 0.07% | 15.22 | 15.43 | 63860 | 9784.76 | 2.51% | 0.00 |
| 2025-05-13 | 15.58 | 15.30 | -0.12 | -0.78% | 15.19 | 15.61 | 58977 | 9049.20 | 2.31% | 0.00 |
| 2025-05-12 | 15.19 | 15.42 | 0.36 | 2.39% | 15.15 | 15.45 | 72560 | 11109.03 | 2.85% | 0.00 |
| 2025-05-09 | 15.31 | 15.06 | -0.50 | -3.21% | 15.00 | 15.39 | 87618 | 13235.42 | 3.44% | 0.00 |
| 2025-05-08 | 15.33 | 15.56 | 0.11 | 0.71% | 15.30 | 15.65 | 74224 | 11519.75 | 2.91% | 0.00 |
| 2025-05-07 | 15.65 | 15.45 | 0.04 | 0.26% | 15.21 | 15.68 | 118420 | 18292.59 | 4.65% | 20.00 |
| 2025-05-06 | 14.98 | 15.41 | 0.60 | 4.05% | 14.85 | 15.44 | 110467 | 16824.56 | 4.34% | 0.00 |
| 2025-04-30 | 14.60 | 14.81 | 0.14 | 0.95% | 14.60 | 14.89 | 56291 | 8335.27 | 2.21% | 0.00 |
| 2025-04-29 | 14.48 | 14.67 | 0.11 | 0.76% | 14.33 | 14.76 | 59344 | 8689.12 | 2.33% | 0.00 |
| 2025-04-28 | 14.70 | 14.56 | -0.24 | -1.62% | 14.46 | 14.75 | 63336 | 9219.31 | 2.49% | 5.00 |
| 2025-04-25 | 14.77 | 14.80 | -0.02 | -0.13% | 14.65 | 15.02 | 85189 | 12637.23 | 3.34% | 0.00 |
| 2025-04-24 | 14.84 | 14.82 | -0.07 | -0.47% | 14.65 | 15.07 | 111317 | 16541.57 | 4.37% | 0.00 |
| 2025-04-23 | 14.57 | 14.89 | 0.32 | 2.20% | 14.55 | 15.05 | 120498 | 17814.48 | 4.73% | 6.00 |
| 2025-04-22 | 14.56 | 14.57 | -0.01 | -0.07% | 14.37 | 14.77 | 98760 | 14345.56 | 3.88% | 30.00 |
| 2025-04-21 | 14.07 | 14.58 | 0.45 | 3.18% | 14.01 | 14.58 | 100579 | 14447.49 | 3.95% | 0.00 |
| 2025-04-18 | 14.01 | 14.13 | 0.09 | 0.64% | 13.85 | 14.20 | 59717 | 8381.15 | 2.34% | 0.00 |
| 2025-04-17 | 14.15 | 14.04 | -0.03 | -0.21% | 13.95 | 14.28 | 76086 | 10746.56 | 2.99% | 0.00 |
| 2025-04-16 | 14.32 | 14.07 | -0.27 | -1.88% | 13.81 | 14.39 | 86882 | 12235.33 | 3.41% | 0.00 |
| 2025-04-15 | 14.50 | 14.34 | -0.18 | -1.24% | 14.15 | 14.57 | 103305 | 14772.59 | 4.05% | 18.00 |
| 2025-04-14 | 14.26 | 14.52 | 0.55 | 3.94% | 14.21 | 14.60 | 156623 | 22607.05 | 6.15% | 2.00 |
| 2025-04-11 | 13.64 | 13.97 | 0.15 | 1.09% | 13.64 | 14.16 | 138909 | 19450.27 | 5.45% | 10.00 |
| 2025-04-10 | 14.13 | 13.82 | 0.58 | 4.38% | 13.73 | 14.26 | 210788 | 29451.84 | 8.27% | 15.00 |
| 2025-04-09 | 12.69 | 13.24 | 0.35 | 2.72% | 11.55 | 13.35 | 184127 | 23251.84 | 7.23% | 0.00 |
| 2025-04-08 | 12.80 | 12.89 | 0.39 | 3.12% | 12.39 | 13.27 | 180465 | 23218.10 | 7.08% | 12.00 |
电工合金(300697)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。
