| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 13.98 | 12.50 | -2.91 | -18.88% | 12.33 | 14.28 | 250464 | 32738.09 | 9.83% | 4.00 |
| 2025-04-03 | 15.51 | 15.41 | -0.32 | -2.03% | 15.15 | 15.78 | 163889 | 25363.52 | 6.43% | 15.00 |
| 2025-04-02 | 15.88 | 15.73 | -0.18 | -1.13% | 15.66 | 16.06 | 180476 | 28589.46 | 7.08% | 1.00 |
| 2025-04-01 | 15.96 | 15.91 | 0.11 | 0.70% | 15.64 | 16.20 | 248794 | 39574.17 | 9.76% | 13.00 |
| 2025-03-31 | 15.74 | 15.80 | -0.21 | -1.31% | 15.41 | 15.97 | 237596 | 37258.55 | 9.32% | 9.00 |
| 2025-03-28 | 16.51 | 16.01 | -0.99 | -5.82% | 15.96 | 17.00 | 349395 | 56963.21 | 13.71% | 11.00 |
| 2025-03-27 | 17.96 | 17.00 | -2.56 | -13.09% | 16.97 | 18.64 | 509761 | 89567.32 | 20.01% | 14.00 |
| 2025-03-26 | 20.38 | 19.56 | -0.88 | -4.31% | 19.20 | 21.21 | 603096 | 120481.86 | 23.67% | 18.40 |
| 2025-03-25 | 18.87 | 20.44 | 3.10 | 17.88% | 18.84 | 20.81 | 718011 | 142223.72 | 28.18% | 14.00 |
| 2025-03-24 | 15.87 | 17.34 | 2.89 | 20.00% | 15.55 | 17.34 | 440051 | 73641.50 | 17.27% | 0.00 |
| 2025-03-21 | 14.38 | 14.45 | -0.05 | -0.34% | 14.26 | 14.76 | 103664 | 15053.07 | 4.07% | 0.00 |
| 2025-03-20 | 14.72 | 14.50 | -0.16 | -1.09% | 14.48 | 14.78 | 112936 | 16497.46 | 4.43% | 28.00 |
| 2025-03-19 | 15.24 | 14.66 | -0.78 | -5.05% | 14.62 | 15.38 | 220088 | 32630.98 | 8.64% | 7.00 |
| 2025-03-18 | 15.06 | 15.44 | 0.89 | 6.12% | 15.06 | 16.24 | 309868 | 48429.82 | 12.16% | 9.00 |
| 2025-03-17 | 14.59 | 14.55 | -0.10 | -0.68% | 14.32 | 14.65 | 71420 | 10316.84 | 2.80% | 16.00 |
| 2025-03-14 | 14.66 | 14.65 | 0.08 | 0.55% | 14.34 | 14.83 | 114025 | 16592.82 | 4.48% | 11.00 |
| 2025-03-13 | 14.73 | 14.57 | -0.19 | -1.29% | 14.30 | 14.89 | 81590 | 11887.69 | 3.20% | 0.00 |
| 2025-03-12 | 14.50 | 14.76 | 0.41 | 2.86% | 14.38 | 15.05 | 105861 | 15599.34 | 4.15% | 0.00 |
| 2025-03-11 | 14.27 | 14.35 | -0.19 | -1.31% | 14.11 | 14.37 | 88240 | 12563.40 | 3.46% | 8.00 |
| 2025-03-10 | 14.77 | 14.54 | -0.35 | -2.35% | 14.52 | 15.05 | 121450 | 17832.20 | 4.77% | 0.00 |
| 2025-03-07 | 14.86 | 14.89 | 0.12 | 0.81% | 14.68 | 16.08 | 206936 | 31692.84 | 8.12% | 5.00 |
| 2025-03-06 | 14.70 | 14.77 | 0.32 | 2.21% | 14.56 | 14.99 | 87910 | 12976.03 | 3.45% | 5.00 |
| 2025-03-05 | 14.30 | 14.45 | 0.13 | 0.91% | 14.07 | 14.55 | 68269 | 9775.13 | 2.68% | 0.00 |
| 2025-03-04 | 14.12 | 14.32 | 0.19 | 1.34% | 13.83 | 14.37 | 62829 | 8910.54 | 2.47% | 0.00 |
| 2025-03-03 | 14.55 | 14.13 | -0.22 | -1.53% | 13.98 | 14.74 | 97428 | 13979.70 | 3.82% | 0.00 |
| 2025-02-28 | 15.13 | 14.35 | -0.81 | -5.34% | 14.33 | 15.36 | 166042 | 24328.09 | 6.52% | 0.00 |
| 2025-02-27 | 15.65 | 15.16 | -0.49 | -3.13% | 14.85 | 15.77 | 120302 | 18342.50 | 4.72% | 0.00 |
| 2025-02-26 | 16.10 | 15.65 | -0.48 | -2.98% | 15.41 | 16.43 | 167105 | 26500.84 | 6.56% | 0.00 |
| 2025-02-25 | 16.00 | 16.13 | -0.23 | -1.41% | 15.96 | 16.58 | 128628 | 20843.72 | 5.05% | 0.00 |
| 2025-02-24 | 16.40 | 16.36 | -0.04 | -0.24% | 15.80 | 16.55 | 159762 | 25827.66 | 6.27% | 0.00 |
| 2025-02-21 | 15.53 | 16.40 | 1.10 | 7.19% | 15.50 | 16.92 | 249514 | 40045.20 | 9.79% | 0.00 |
| 2025-02-20 | 15.50 | 15.30 | -0.03 | -0.20% | 15.07 | 15.56 | 109463 | 16710.63 | 4.30% | 0.00 |
| 2025-02-19 | 14.38 | 15.33 | 0.95 | 6.61% | 14.38 | 15.48 | 222913 | 33621.57 | 8.75% | 9.00 |
| 2025-02-18 | 15.05 | 14.38 | -0.66 | -4.39% | 14.30 | 15.05 | 159436 | 23338.97 | 6.26% | 0.00 |
| 2025-02-17 | 14.83 | 15.04 | 0.11 | 0.74% | 14.47 | 15.54 | 216147 | 32163.24 | 8.48% | 53.00 |
| 2025-02-14 | 14.74 | 14.93 | 0.23 | 1.56% | 14.50 | 15.36 | 224409 | 33541.69 | 8.81% | 2.00 |
| 2025-02-13 | 15.38 | 14.70 | -0.27 | -1.80% | 14.68 | 15.99 | 282750 | 43000.64 | 11.10% | 4.00 |
| 2025-02-12 | 14.31 | 14.97 | 0.50 | 3.46% | 14.07 | 14.99 | 256337 | 37536.14 | 10.06% | 0.00 |
| 2025-02-11 | 14.17 | 14.47 | 0.31 | 2.19% | 13.91 | 14.76 | 309330 | 44695.75 | 12.14% | 15.00 |
| 2025-02-10 | 14.01 | 14.16 | 0.07 | 0.50% | 13.76 | 14.17 | 177919 | 24835.42 | 6.98% | 41.00 |
| 2025-02-07 | 14.20 | 14.09 | -0.12 | -0.84% | 13.90 | 14.56 | 284726 | 40361.18 | 11.17% | 10.00 |
| 2025-02-06 | 13.87 | 14.21 | 0.27 | 1.94% | 13.70 | 14.29 | 283676 | 39860.59 | 11.13% | 3.00 |
| 2025-02-05 | 15.65 | 13.94 | -3.48 | -19.98% | 13.94 | 15.98 | 354858 | 50986.22 | 13.93% | 7.00 |
| 2025-01-27 | 16.33 | 17.42 | 1.93 | 12.46% | 16.23 | 18.39 | 427204 | 74202.68 | 16.77% | 1.00 |
| 2025-01-24 | 15.35 | 15.49 | -0.02 | -0.13% | 15.10 | 15.73 | 231455 | 35706.84 | 9.08% | 0.00 |
| 2025-01-23 | 16.99 | 15.51 | -0.84 | -5.14% | 15.03 | 17.35 | 423185 | 69011.96 | 16.61% | 11.00 |
| 2025-01-22 | 16.83 | 16.35 | 0.47 | 2.96% | 15.50 | 17.24 | 411753 | 67004.80 | 16.16% | 4.00 |
| 2025-01-21 | 15.45 | 15.88 | 0.37 | 2.39% | 15.17 | 16.80 | 465078 | 74972.78 | 18.25% | 0.00 |
| 2025-01-20 | 14.61 | 15.51 | 2.01 | 14.89% | 14.11 | 16.20 | 458549 | 69904.57 | 18.00% | 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。
