| 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 | 17.82 | 18.17 | 1.00 | 5.82% | 17.22 | 18.33 | 273286 | 48612.55 | 8.25% | 10.00 |
| 2026-02-02 | 17.96 | 17.17 | -1.66 | -8.82% | 17.05 | 18.27 | 308817 | 54343.15 | 9.32% | 1.00 |
| 2026-01-30 | 19.92 | 18.83 | -2.64 | -12.30% | 18.21 | 20.12 | 463365 | 88697.31 | 13.99% | 38.00 |
| 2026-01-29 | 19.18 | 21.47 | 1.87 | 9.54% | 18.38 | 22.88 | 690844 | 139321.31 | 20.86% | 24.00 |
| 2026-01-28 | 18.11 | 19.60 | 1.47 | 8.11% | 17.75 | 20.20 | 564192 | 108321.30 | 17.03% | 0.00 |
| 2026-01-27 | 18.20 | 18.13 | -0.66 | -3.51% | 17.71 | 18.58 | 270257 | 48844.36 | 8.16% | 0.00 |
| 2026-01-26 | 18.50 | 18.79 | 0.58 | 3.19% | 18.42 | 19.39 | 423105 | 79636.73 | 12.77% | 3.00 |
| 2026-01-23 | 17.88 | 18.21 | 0.49 | 2.77% | 17.73 | 18.28 | 178240 | 32222.67 | 5.38% | 0.00 |
| 2026-01-22 | 17.56 | 17.72 | 0.01 | 0.06% | 17.42 | 17.87 | 90496 | 15958.04 | 2.73% | 2.00 |
| 2026-01-21 | 17.20 | 17.71 | 0.42 | 2.43% | 17.03 | 17.79 | 117184 | 20605.48 | 3.54% | 3.00 |
| 2026-01-20 | 17.72 | 17.29 | -0.37 | -2.10% | 17.04 | 17.97 | 130572 | 22658.61 | 3.94% | 0.00 |
| 2026-01-19 | 17.51 | 17.66 | 0.07 | 0.40% | 17.21 | 17.83 | 117963 | 20746.19 | 3.56% | 0.00 |
| 2026-01-16 | 17.76 | 17.59 | -0.26 | -1.46% | 17.58 | 18.28 | 172525 | 30842.41 | 5.21% | 0.00 |
| 2026-01-15 | 17.50 | 17.85 | 0.15 | 0.85% | 17.46 | 18.35 | 195380 | 34969.74 | 5.90% | 0.00 |
| 2026-01-14 | 17.60 | 17.70 | 0.12 | 0.68% | 17.35 | 18.49 | 234348 | 41726.23 | 7.07% | 0.00 |
| 2026-01-13 | 18.38 | 17.58 | -0.85 | -4.61% | 17.56 | 18.38 | 180890 | 32451.54 | 5.46% | 0.00 |
| 2026-01-12 | 17.77 | 18.43 | 0.73 | 4.12% | 17.45 | 18.50 | 267116 | 48126.81 | 8.06% | 0.00 |
| 2026-01-09 | 17.23 | 17.70 | 0.39 | 2.25% | 17.20 | 17.85 | 178661 | 31546.80 | 5.39% | 0.00 |
| 2026-01-08 | 17.27 | 17.31 | -0.15 | -0.86% | 17.16 | 17.66 | 127585 | 22121.23 | 3.85% | 0.00 |
| 2026-01-07 | 17.56 | 17.46 | -0.20 | -1.13% | 17.19 | 17.70 | 177804 | 31001.78 | 5.37% | 0.00 |
| 2026-01-06 | 18.00 | 17.66 | -0.02 | -0.11% | 17.52 | 18.18 | 164375 | 29051.62 | 4.96% | 50.00 |
| 2026-01-05 | 16.89 | 17.68 | 0.90 | 5.36% | 16.60 | 17.97 | 255616 | 44594.84 | 7.72% | 2.00 |
| 2025-12-31 | 16.65 | 16.78 | 0.17 | 1.02% | 16.57 | 17.29 | 138157 | 23484.98 | 4.17% | 0.00 |
| 2025-12-30 | 16.21 | 16.61 | -0.21 | -1.25% | 16.19 | 16.87 | 111359 | 18463.30 | 3.36% | 0.00 |
| 2025-12-29 | 17.50 | 16.82 | -0.48 | -2.77% | 16.80 | 17.50 | 168002 | 28512.65 | 5.07% | 0.00 |
| 2025-12-26 | 16.81 | 17.30 | 0.67 | 4.03% | 16.73 | 17.45 | 269241 | 46184.27 | 8.13% | 0.00 |
| 2025-12-25 | 16.36 | 16.63 | -0.05 | -0.30% | 16.30 | 16.79 | 113467 | 18747.27 | 3.43% | 10.00 |
| 2025-12-24 | 16.90 | 16.68 | 0.26 | 1.58% | 16.46 | 16.99 | 127645 | 21218.24 | 3.85% | 0.00 |
| 2025-12-23 | 16.49 | 16.42 | -0.17 | -1.02% | 16.27 | 16.67 | 73905 | 12143.55 | 2.23% | 0.00 |
| 2025-12-22 | 16.27 | 16.59 | 0.33 | 2.03% | 16.27 | 16.78 | 88780 | 14674.09 | 2.68% | 0.00 |
| 2025-12-19 | 15.95 | 16.26 | 0.30 | 1.88% | 15.95 | 16.37 | 68398 | 11092.95 | 2.06% | 0.00 |
| 2025-12-18 | 16.05 | 15.96 | -0.37 | -2.27% | 15.94 | 16.47 | 84587 | 13676.82 | 2.55% | 0.00 |
| 2025-12-17 | 16.12 | 16.33 | 0.21 | 1.30% | 15.79 | 16.37 | 92378 | 14878.26 | 2.79% | 0.00 |
| 2025-12-16 | 16.70 | 16.12 | -0.72 | -4.28% | 16.03 | 16.75 | 118443 | 19276.62 | 3.58% | 0.00 |
| 2025-12-15 | 16.79 | 16.84 | -0.25 | -1.46% | 16.54 | 17.14 | 106606 | 17988.01 | 3.22% | 0.00 |
| 2025-12-12 | 17.15 | 17.09 | 0.41 | 2.46% | 16.95 | 17.38 | 182725 | 31392.49 | 5.52% | 0.00 |
| 2025-12-11 | 17.51 | 16.68 | -0.56 | -3.25% | 16.65 | 17.60 | 155829 | 26535.38 | 4.70% | 0.00 |
| 2025-12-10 | 17.27 | 17.24 | 0.12 | 0.70% | 16.94 | 17.69 | 158077 | 27237.00 | 4.77% | 0.00 |
| 2025-12-09 | 17.58 | 17.12 | -0.90 | -4.99% | 17.12 | 17.66 | 225936 | 39082.88 | 6.82% | 13.00 |
| 2025-12-08 | 17.23 | 18.02 | 0.53 | 3.03% | 17.00 | 18.36 | 359441 | 63358.00 | 10.85% | 15.00 |
| 2025-12-05 | 16.51 | 17.49 | 0.49 | 2.88% | 16.51 | 17.83 | 348832 | 59915.34 | 10.53% | 14.00 |
| 2025-12-04 | 16.53 | 17.00 | 1.06 | 6.65% | 16.12 | 18.17 | 330480 | 57014.29 | 9.98% | 0.00 |
| 2025-12-03 | 15.85 | 15.94 | 0.06 | 0.38% | 15.76 | 16.13 | 90198 | 14368.00 | 2.72% | 0.00 |
| 2025-12-02 | 16.05 | 15.88 | -0.49 | -2.99% | 15.76 | 16.17 | 114979 | 18239.61 | 3.47% | 7.00 |
| 2025-12-01 | 16.48 | 16.37 | 0.63 | 4.00% | 16.25 | 16.96 | 202859 | 33801.70 | 6.12% | 2.00 |
| 2025-11-28 | 15.47 | 15.74 | 0.26 | 1.68% | 15.40 | 15.75 | 53904 | 8409.22 | 1.63% | 0.00 |
| 2025-11-27 | 15.91 | 15.48 | -0.26 | -1.65% | 15.48 | 16.04 | 84633 | 13265.80 | 2.56% | 0.00 |
| 2025-11-26 | 15.56 | 15.74 | 0.20 | 1.29% | 15.43 | 16.40 | 121544 | 19343.57 | 3.67% | 8.00 |
| 2025-11-25 | 15.66 | 15.54 | 0.09 | 0.58% | 15.50 | 15.78 | 53602 | 8371.05 | 1.62% | 0.00 |
| 2025-11-24 | 15.20 | 15.45 | 0.33 | 2.18% | 15.20 | 15.55 | 51722 | 7951.69 | 1.56% | 0.00 |
| 2025-11-21 | 15.60 | 15.12 | -0.65 | -4.12% | 15.00 | 15.64 | 82714 | 12643.04 | 2.50% | 0.00 |
| 2025-11-20 | 15.77 | 15.77 | -0.01 | -0.06% | 15.75 | 16.14 | 57316 | 9134.98 | 1.73% | 0.00 |
| 2025-11-19 | 15.87 | 15.78 | -0.09 | -0.57% | 15.62 | 16.10 | 59858 | 9453.96 | 1.81% | 0.00 |
| 2025-11-18 | 16.18 | 15.87 | -0.39 | -2.40% | 15.76 | 16.24 | 76730 | 12219.86 | 2.32% | 0.00 |
| 2025-11-17 | 16.21 | 16.26 | -0.03 | -0.18% | 16.08 | 16.38 | 64636 | 10482.92 | 1.95% | 0.00 |
| 2025-11-14 | 16.75 | 16.29 | -0.68 | -4.01% | 16.27 | 16.78 | 120554 | 19894.75 | 3.64% | 0.00 |
| 2025-11-13 | 16.74 | 16.97 | 0.36 | 2.17% | 16.62 | 17.24 | 117997 | 20075.41 | 3.56% | 0.00 |
| 2025-11-12 | 16.96 | 16.61 | -0.44 | -2.58% | 16.37 | 17.20 | 129403 | 21610.98 | 3.91% | 0.00 |
| 2025-11-11 | 17.31 | 17.05 | -0.10 | -0.58% | 16.89 | 17.52 | 115430 | 19793.17 | 3.48% | 0.00 |
| 2025-11-10 | 17.57 | 17.15 | -0.25 | -1.44% | 17.09 | 17.60 | 98676 | 17025.65 | 2.98% | 0.00 |
| 2025-11-07 | 17.69 | 17.40 | -0.58 | -3.23% | 17.35 | 17.79 | 122484 | 21452.70 | 3.70% | 0.00 |
| 2025-11-06 | 17.00 | 17.98 | 0.91 | 5.33% | 16.98 | 18.03 | 213369 | 37610.62 | 6.44% | 63.00 |
| 2025-11-05 | 16.66 | 17.07 | 0.20 | 1.19% | 16.58 | 17.26 | 88973 | 15067.98 | 2.69% | 0.00 |
| 2025-11-04 | 17.28 | 16.87 | -0.43 | -2.49% | 16.68 | 17.28 | 88621 | 14989.81 | 2.68% | 0.00 |
| 2025-11-03 | 17.57 | 17.30 | -0.40 | -2.26% | 16.80 | 17.66 | 141282 | 24179.42 | 4.27% | 5.00 |
| 2025-10-31 | 17.85 | 17.70 | -0.37 | -2.05% | 17.63 | 18.06 | 152703 | 27233.86 | 4.61% | 0.00 |
| 2025-10-30 | 18.00 | 18.07 | -0.40 | -2.17% | 17.84 | 18.33 | 211209 | 38249.97 | 6.38% | 0.00 |
| 2025-10-29 | 17.38 | 18.47 | 1.12 | 6.46% | 17.29 | 18.58 | 320459 | 57861.91 | 9.67% | 0.00 |
| 2025-10-28 | 17.70 | 17.35 | -0.62 | -3.45% | 17.23 | 17.76 | 164801 | 28822.35 | 4.98% | 15.00 |
| 2025-10-27 | 17.91 | 17.97 | 0.45 | 2.57% | 17.57 | 18.30 | 215245 | 38523.95 | 6.50% | 3.00 |
| 2025-10-24 | 17.20 | 17.52 | 0.43 | 2.52% | 17.01 | 17.54 | 175061 | 30252.99 | 5.29% | 30.00 |
| 2025-10-23 | 16.99 | 17.09 | 0.19 | 1.12% | 16.60 | 17.10 | 95784 | 16119.25 | 2.89% | 0.00 |
| 2025-10-22 | 16.98 | 16.90 | -0.33 | -1.92% | 16.70 | 17.30 | 100793 | 17106.00 | 3.04% | 0.00 |
| 2025-10-21 | 17.19 | 17.23 | 0.15 | 0.88% | 17.10 | 17.56 | 123116 | 21311.21 | 3.72% | 0.00 |
| 2025-10-20 | 16.79 | 17.08 | 0.55 | 3.33% | 16.50 | 17.24 | 147057 | 24945.93 | 4.44% | 0.00 |
| 2025-10-17 | 17.35 | 16.53 | -0.77 | -4.45% | 16.50 | 17.63 | 163118 | 27611.44 | 4.92% | 0.00 |
| 2025-10-16 | 17.41 | 17.30 | -0.32 | -1.82% | 17.13 | 17.79 | 150420 | 26218.69 | 4.54% | 18.00 |
| 2025-10-15 | 17.58 | 17.62 | -0.01 | -0.06% | 17.13 | 17.80 | 160229 | 27982.25 | 4.84% | 8.00 |
| 2025-10-14 | 18.67 | 17.63 | -0.63 | -3.45% | 17.40 | 18.80 | 242921 | 43745.11 | 7.33% | 25.00 |
| 2025-10-13 | 16.98 | 18.26 | 0.00 | 0.00% | 16.98 | 18.55 | 261935 | 46632.20 | 7.91% | 0.00 |
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。
