| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.00 | 11.93 | -0.02 | -0.17% | 11.85 | 12.18 | 55509 | 6661.34 | 3.00% | 0.00 |
| 2026-03-24 | 11.77 | 11.95 | 0.74 | 6.60% | 11.31 | 12.02 | 78295 | 9167.90 | 4.23% | 0.00 |
| 2026-03-23 | 11.96 | 11.21 | -0.94 | -7.74% | 11.12 | 12.13 | 81408 | 9466.22 | 4.40% | 0.00 |
| 2026-03-20 | 12.83 | 12.15 | -0.64 | -5.00% | 12.12 | 12.95 | 52777 | 6565.20 | 2.85% | 0.00 |
| 2026-03-19 | 12.98 | 12.79 | -0.26 | -1.99% | 12.72 | 13.08 | 47684 | 6143.00 | 2.58% | 0.00 |
| 2026-03-18 | 12.87 | 13.05 | 0.31 | 2.43% | 12.58 | 13.13 | 55180 | 7116.92 | 2.98% | 0.00 |
| 2026-03-17 | 13.30 | 12.74 | -0.42 | -3.19% | 12.70 | 13.30 | 57409 | 7424.17 | 3.10% | 0.00 |
| 2026-03-16 | 12.85 | 13.16 | 0.33 | 2.57% | 12.74 | 13.34 | 75882 | 9948.83 | 4.10% | 0.00 |
| 2026-03-13 | 13.24 | 12.83 | -0.41 | -3.10% | 12.72 | 13.24 | 75786 | 9876.46 | 4.10% | 0.00 |
| 2026-03-12 | 13.36 | 13.24 | -0.08 | -0.60% | 13.20 | 13.67 | 62997 | 8426.03 | 3.41% | 0.00 |
| 2026-03-11 | 13.50 | 13.32 | -0.15 | -1.11% | 13.20 | 13.51 | 71358 | 9527.74 | 3.86% | 0.00 |
| 2026-03-10 | 13.53 | 13.47 | 0.17 | 1.28% | 13.34 | 13.88 | 71498 | 9661.41 | 3.87% | 0.00 |
| 2026-03-09 | 13.01 | 13.30 | 0.20 | 1.53% | 12.78 | 13.49 | 97828 | 12816.87 | 5.29% | 0.00 |
| 2026-03-06 | 12.58 | 13.10 | 0.55 | 4.38% | 12.51 | 13.31 | 88315 | 11446.63 | 4.77% | 0.00 |
| 2026-03-05 | 12.76 | 12.55 | 0.03 | 0.24% | 12.44 | 12.86 | 66431 | 8387.49 | 3.59% | 0.00 |
| 2026-03-04 | 12.71 | 12.52 | -0.43 | -3.32% | 12.46 | 12.99 | 91124 | 11545.98 | 4.93% | 0.00 |
| 2026-03-03 | 13.33 | 12.95 | -0.36 | -2.70% | 12.88 | 13.70 | 132344 | 17690.43 | 7.15% | 0.00 |
| 2026-03-02 | 13.21 | 13.31 | -0.14 | -1.04% | 13.00 | 13.85 | 102049 | 13728.26 | 5.52% | 0.00 |
| 2026-02-27 | 13.95 | 13.45 | -0.07 | -0.52% | 13.35 | 13.99 | 80039 | 10825.43 | 4.33% | 0.00 |
| 2026-02-26 | 13.62 | 13.52 | -0.03 | -0.22% | 13.25 | 13.75 | 90058 | 12078.50 | 4.87% | 0.00 |
| 2026-02-25 | 12.90 | 13.55 | 0.65 | 5.04% | 12.77 | 13.59 | 143497 | 19122.73 | 7.76% | 0.00 |
| 2026-02-24 | 13.13 | 12.90 | 0.03 | 0.23% | 12.40 | 13.27 | 111517 | 14246.40 | 6.03% | 0.00 |
| 2026-02-13 | 12.92 | 12.87 | 0.04 | 0.31% | 12.72 | 13.27 | 84799 | 11002.57 | 4.58% | 0.00 |
| 2026-02-12 | 13.24 | 12.83 | -0.27 | -2.06% | 12.67 | 13.35 | 133746 | 17309.66 | 7.23% | 0.00 |
| 2026-02-11 | 13.52 | 13.10 | -0.05 | -0.38% | 12.78 | 14.20 | 315209 | 42275.96 | 17.04% | 0.00 |
| 2026-02-10 | 11.66 | 13.15 | 1.55 | 13.36% | 11.52 | 13.25 | 279678 | 35084.57 | 15.12% | 0.00 |
| 2026-02-09 | 11.55 | 11.60 | 0.20 | 1.75% | 11.28 | 11.65 | 59312 | 6847.20 | 3.21% | 0.00 |
| 2026-02-06 | 11.26 | 11.40 | 0.05 | 0.44% | 11.24 | 11.56 | 51258 | 5862.44 | 2.77% | 0.00 |
| 2026-02-05 | 11.20 | 11.35 | 0.10 | 0.89% | 11.18 | 11.55 | 54774 | 6252.98 | 2.96% | 0.00 |
| 2026-02-04 | 11.33 | 11.25 | -0.10 | -0.88% | 11.22 | 11.46 | 37643 | 4260.94 | 2.04% | 0.00 |
| 2026-02-03 | 11.28 | 11.35 | 0.18 | 1.61% | 11.06 | 11.50 | 77249 | 8709.71 | 4.18% | 0.00 |
| 2026-02-02 | 11.01 | 11.17 | 0.26 | 2.38% | 10.87 | 11.42 | 77115 | 8665.79 | 4.17% | 0.00 |
| 2026-01-30 | 10.74 | 10.91 | 0.17 | 1.58% | 10.60 | 11.03 | 55994 | 6055.87 | 3.03% | 0.00 |
| 2026-01-29 | 11.18 | 10.74 | -0.52 | -4.62% | 10.70 | 11.23 | 59627 | 6516.05 | 3.22% | 0.00 |
| 2026-01-28 | 11.26 | 11.26 | -0.09 | -0.79% | 11.06 | 11.40 | 61809 | 6933.48 | 3.34% | 0.00 |
| 2026-01-27 | 10.75 | 11.35 | 0.50 | 4.61% | 10.62 | 11.38 | 100708 | 11139.11 | 5.44% | 0.00 |
| 2026-01-26 | 11.25 | 10.85 | -0.39 | -3.47% | 10.64 | 11.26 | 80227 | 8700.44 | 4.34% | 0.00 |
| 2026-01-23 | 10.96 | 11.24 | 0.33 | 3.02% | 10.83 | 11.39 | 53499 | 5949.96 | 2.89% | 0.00 |
| 2026-01-22 | 10.93 | 10.91 | 0.00 | 0.00% | 10.72 | 10.97 | 29205 | 3167.80 | 1.58% | 0.00 |
| 2026-01-21 | 10.58 | 10.91 | 0.24 | 2.25% | 10.57 | 10.93 | 49685 | 5327.12 | 2.69% | 0.00 |
| 2026-01-20 | 10.87 | 10.67 | -0.02 | -0.19% | 10.58 | 10.95 | 49135 | 5283.73 | 2.66% | 0.00 |
| 2026-01-19 | 10.60 | 10.69 | 0.00 | 0.00% | 10.60 | 10.84 | 41167 | 4410.93 | 2.23% | 0.00 |
| 2026-01-16 | 10.99 | 10.69 | -0.33 | -2.99% | 10.66 | 11.12 | 62293 | 6725.29 | 3.37% | 0.00 |
| 2026-01-15 | 11.01 | 11.02 | -0.04 | -0.36% | 10.93 | 11.18 | 32491 | 3590.49 | 1.76% | 0.00 |
| 2026-01-14 | 11.37 | 11.06 | -0.34 | -2.98% | 10.91 | 11.45 | 67650 | 7561.50 | 3.66% | 0.00 |
| 2026-01-13 | 11.12 | 11.40 | 0.26 | 2.33% | 11.09 | 11.66 | 85716 | 9788.66 | 4.63% | 0.00 |
| 2026-01-12 | 11.37 | 11.14 | -0.11 | -0.98% | 10.97 | 11.37 | 59164 | 6583.51 | 3.20% | 0.00 |
| 2026-01-09 | 11.12 | 11.25 | 0.12 | 1.08% | 10.98 | 11.28 | 42827 | 4760.96 | 2.32% | 0.00 |
| 2026-01-08 | 10.96 | 11.13 | 0.17 | 1.55% | 10.83 | 11.20 | 40209 | 4451.79 | 2.17% | 0.00 |
| 2026-01-07 | 10.92 | 10.96 | 0.04 | 0.37% | 10.80 | 11.14 | 41859 | 4588.34 | 2.26% | 0.00 |
| 2026-01-06 | 11.01 | 10.92 | -0.08 | -0.73% | 10.84 | 11.14 | 50071 | 5493.49 | 2.71% | 0.00 |
| 2026-01-05 | 11.12 | 11.00 | -0.07 | -0.63% | 10.96 | 11.28 | 46632 | 5149.90 | 2.52% | 0.00 |
| 2025-12-31 | 11.15 | 11.07 | 0.08 | 0.73% | 10.83 | 11.18 | 39848 | 4380.82 | 2.15% | 0.00 |
| 2025-12-30 | 11.12 | 10.99 | -0.19 | -1.70% | 10.95 | 11.20 | 40020 | 4425.03 | 2.16% | 0.00 |
| 2025-12-29 | 11.25 | 11.18 | -0.07 | -0.62% | 11.08 | 11.32 | 29461 | 3296.85 | 1.59% | 0.00 |
| 2025-12-26 | 11.31 | 11.25 | -0.11 | -0.97% | 11.20 | 11.48 | 60328 | 6835.38 | 3.26% | 0.00 |
| 2025-12-25 | 11.46 | 11.36 | -0.13 | -1.13% | 11.33 | 11.65 | 64769 | 7430.68 | 3.50% | 0.00 |
| 2025-12-24 | 11.38 | 11.49 | 0.10 | 0.88% | 11.21 | 11.52 | 46664 | 5323.86 | 2.52% | 0.00 |
| 2025-12-23 | 11.19 | 11.39 | 0.14 | 1.24% | 11.05 | 11.70 | 69959 | 7934.85 | 3.78% | 0.00 |
| 2025-12-22 | 11.16 | 11.25 | 0.14 | 1.26% | 11.11 | 11.41 | 37399 | 4217.42 | 2.02% | 0.00 |
| 2025-12-19 | 10.95 | 11.11 | 0.19 | 1.74% | 10.88 | 11.22 | 26934 | 2984.50 | 1.46% | 0.00 |
| 2025-12-18 | 10.83 | 10.92 | 0.04 | 0.37% | 10.71 | 11.03 | 32474 | 3549.04 | 1.76% | 0.00 |
| 2025-12-17 | 10.34 | 10.88 | 0.52 | 5.02% | 10.15 | 10.90 | 48908 | 5159.13 | 2.64% | 0.00 |
| 2025-12-16 | 10.73 | 10.36 | -0.37 | -3.45% | 10.30 | 10.83 | 29543 | 3100.62 | 1.60% | 0.00 |
| 2025-12-15 | 10.61 | 10.73 | 0.08 | 0.75% | 10.50 | 10.92 | 34284 | 3677.37 | 1.85% | 0.00 |
| 2025-12-12 | 10.81 | 10.65 | -0.18 | -1.66% | 10.61 | 11.00 | 34390 | 3718.02 | 1.86% | 0.00 |
| 2025-12-11 | 11.25 | 10.83 | -0.40 | -3.56% | 10.70 | 11.25 | 44020 | 4808.14 | 2.38% | 0.00 |
| 2025-12-10 | 11.10 | 11.23 | 0.01 | 0.09% | 11.03 | 11.28 | 35305 | 3934.08 | 1.91% | 0.00 |
| 2025-12-09 | 11.52 | 11.22 | -0.30 | -2.60% | 11.22 | 11.65 | 39662 | 4511.90 | 2.14% | 0.00 |
| 2025-12-08 | 11.35 | 11.52 | 0.23 | 2.04% | 11.23 | 11.58 | 38870 | 4451.60 | 2.10% | 7.00 |
| 2025-12-05 | 11.30 | 11.29 | -0.06 | -0.53% | 11.16 | 11.35 | 37270 | 4194.98 | 2.01% | 0.00 |
| 2025-12-04 | 11.27 | 11.35 | 0.08 | 0.71% | 11.08 | 11.40 | 34601 | 3895.90 | 1.87% | 0.00 |
| 2025-12-03 | 11.40 | 11.27 | -0.16 | -1.40% | 11.09 | 11.51 | 45880 | 5173.22 | 2.48% | 0.00 |
| 2025-12-02 | 11.35 | 11.43 | 0.08 | 0.70% | 11.30 | 11.55 | 30172 | 3447.09 | 1.63% | 0.00 |
| 2025-12-01 | 11.50 | 11.35 | -0.05 | -0.44% | 11.12 | 11.62 | 53344 | 6067.41 | 2.88% | 0.00 |
| 2025-11-28 | 11.19 | 11.40 | 0.14 | 1.24% | 11.09 | 11.41 | 30910 | 3472.12 | 1.67% | 0.00 |
| 2025-11-27 | 10.85 | 11.26 | 0.40 | 3.68% | 10.85 | 11.30 | 51224 | 5699.19 | 2.77% | 0.00 |
| 2025-11-26 | 10.95 | 10.86 | -0.09 | -0.82% | 10.83 | 11.25 | 65378 | 7238.31 | 3.53% | 0.00 |
| 2025-11-25 | 11.11 | 10.95 | -0.17 | -1.53% | 10.88 | 11.14 | 42674 | 4689.31 | 2.31% | 0.00 |
| 2025-11-24 | 11.11 | 11.12 | 0.03 | 0.27% | 10.91 | 11.35 | 78239 | 8679.69 | 4.23% | 0.00 |
通用电梯(300931)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。
