| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 18.93 | 18.26 | -1.55 | -7.82% | 18.23 | 19.49 | 385258 | 72195.72 | 11.63% | 14.00 |
| 2025-10-09 | 19.29 | 19.81 | 0.90 | 4.76% | 18.61 | 20.44 | 486430 | 95462.80 | 14.69% | 42.00 |
| 2025-09-30 | 18.30 | 18.91 | 0.79 | 4.36% | 17.71 | 19.65 | 536118 | 99510.72 | 16.19% | 19.00 |
| 2025-09-29 | 17.67 | 18.12 | 0.46 | 2.60% | 17.22 | 18.16 | 409357 | 72997.81 | 12.36% | 13.00 |
| 2025-09-26 | 17.27 | 17.66 | 0.24 | 1.38% | 17.08 | 18.65 | 452319 | 81191.73 | 13.66% | 8.00 |
| 2025-09-25 | 19.00 | 17.42 | 0.56 | 3.32% | 17.34 | 19.48 | 577000 | 105914.42 | 17.42% | 10.00 |
| 2025-09-24 | 16.45 | 16.86 | 0.27 | 1.63% | 16.24 | 16.91 | 173352 | 28861.38 | 5.23% | 10.00 |
| 2025-09-23 | 16.81 | 16.59 | -0.41 | -2.41% | 16.08 | 17.01 | 244756 | 40391.92 | 7.39% | 65.00 |
| 2025-09-22 | 17.26 | 17.00 | -0.11 | -0.64% | 16.80 | 17.32 | 211260 | 35882.25 | 6.38% | 0.00 |
| 2025-09-19 | 17.04 | 17.11 | -0.44 | -2.51% | 16.86 | 17.44 | 296628 | 50911.43 | 8.96% | 9.00 |
| 2025-09-18 | 18.20 | 17.55 | -1.94 | -9.95% | 17.27 | 18.56 | 596776 | 107274.40 | 18.02% | 22.00 |
| 2025-09-17 | 17.03 | 19.49 | 2.07 | 11.88% | 16.93 | 20.09 | 721430 | 131665.20 | 21.78% | 20.00 |
| 2025-09-16 | 17.88 | 17.42 | -0.19 | -1.08% | 17.01 | 18.27 | 452828 | 79085.88 | 13.67% | 3.00 |
| 2025-09-15 | 17.66 | 17.61 | -0.57 | -3.14% | 17.35 | 18.06 | 645312 | 114141.47 | 19.48% | 14.00 |
| 2025-09-12 | 15.41 | 18.18 | 3.03 | 20.00% | 15.40 | 18.18 | 817483 | 141935.39 | 24.68% | 0.00 |
| 2025-09-11 | 14.69 | 15.15 | 0.43 | 2.92% | 14.51 | 15.15 | 134035 | 19995.20 | 4.05% | 3.00 |
| 2025-09-10 | 14.59 | 14.72 | 0.02 | 0.14% | 14.50 | 14.95 | 87771 | 12889.37 | 2.65% | 0.00 |
| 2025-09-09 | 14.70 | 14.70 | 0.01 | 0.07% | 14.42 | 15.15 | 154734 | 22954.55 | 4.67% | 0.00 |
| 2025-09-08 | 14.81 | 14.69 | -0.20 | -1.34% | 14.60 | 14.91 | 101607 | 14935.42 | 3.07% | 0.00 |
| 2025-09-05 | 14.43 | 14.89 | 0.53 | 3.69% | 14.35 | 14.89 | 113876 | 16760.77 | 3.44% | 0.00 |
| 2025-09-04 | 14.88 | 14.36 | -0.45 | -3.04% | 14.02 | 15.30 | 176581 | 25932.96 | 5.33% | 0.00 |
| 2025-09-03 | 16.16 | 14.81 | -0.94 | -5.97% | 14.79 | 16.26 | 209987 | 32376.40 | 6.34% | 28.00 |
| 2025-09-02 | 15.96 | 15.75 | -0.22 | -1.38% | 15.51 | 16.15 | 203843 | 32060.11 | 6.15% | 0.00 |
| 2025-09-01 | 15.27 | 15.97 | 0.71 | 4.65% | 15.27 | 16.26 | 284391 | 45193.26 | 8.59% | 1.00 |
| 2025-08-29 | 15.27 | 15.26 | 0.03 | 0.20% | 15.16 | 15.71 | 167666 | 25829.33 | 5.06% | 0.00 |
| 2025-08-28 | 15.00 | 15.23 | 0.15 | 0.99% | 14.60 | 15.35 | 154314 | 23213.13 | 4.66% | 0.00 |
| 2025-08-27 | 15.77 | 15.08 | -0.79 | -4.98% | 15.08 | 15.81 | 192967 | 29907.05 | 5.83% | 0.00 |
| 2025-08-26 | 15.91 | 15.87 | -0.39 | -2.40% | 15.77 | 16.10 | 210715 | 33499.01 | 6.36% | 0.00 |
| 2025-08-25 | 15.79 | 16.26 | 0.85 | 5.52% | 15.67 | 16.41 | 396261 | 63927.66 | 11.96% | 10.00 |
| 2025-08-22 | 15.30 | 15.41 | 0.02 | 0.13% | 15.13 | 15.53 | 99082 | 15268.60 | 2.99% | 0.00 |
| 2025-08-21 | 15.57 | 15.39 | -0.26 | -1.66% | 15.25 | 15.75 | 159221 | 24583.13 | 4.81% | 0.00 |
| 2025-08-20 | 15.42 | 15.65 | 0.03 | 0.19% | 15.41 | 15.90 | 179951 | 28232.31 | 5.43% | 0.00 |
| 2025-08-19 | 15.74 | 15.62 | -0.17 | -1.08% | 15.41 | 15.76 | 186677 | 29061.38 | 5.64% | 0.00 |
| 2025-08-18 | 15.80 | 15.79 | 0.00 | 0.00% | 15.54 | 15.93 | 258076 | 40678.30 | 7.79% | 50.00 |
| 2025-08-15 | 15.54 | 15.79 | 0.17 | 1.09% | 15.52 | 16.05 | 273180 | 43158.08 | 8.25% | 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。
