| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 6.48 | 6.36 | 0.02 | 0.32% | 6.32 | 6.50 | 47867 | 3051.47 | 2.44% | 0.00 |
| 2025-04-21 | 6.28 | 6.34 | 0.01 | 0.16% | 6.20 | 6.43 | 71073 | 4512.11 | 3.62% | 0.00 |
| 2025-04-18 | 6.30 | 6.33 | 0.02 | 0.32% | 6.15 | 6.39 | 92731 | 5816.23 | 4.72% | 0.00 |
| 2025-04-17 | 6.10 | 6.31 | 0.23 | 3.78% | 6.00 | 6.68 | 117365 | 7505.75 | 5.98% | 0.00 |
| 2025-04-16 | 6.30 | 6.08 | -0.19 | -3.03% | 5.97 | 6.30 | 54623 | 3346.61 | 2.78% | 0.00 |
| 2025-04-15 | 6.36 | 6.27 | -0.01 | -0.16% | 6.19 | 6.37 | 34480 | 2166.97 | 1.76% | 0.00 |
| 2025-04-14 | 6.18 | 6.28 | 0.21 | 3.46% | 6.15 | 6.38 | 55704 | 3497.11 | 2.84% | 0.00 |
| 2025-04-11 | 6.16 | 6.07 | -0.07 | -1.14% | 6.01 | 6.23 | 53666 | 3291.23 | 2.73% | 0.00 |
| 2025-04-10 | 6.02 | 6.14 | 0.28 | 4.78% | 5.94 | 6.24 | 97382 | 5990.06 | 4.96% | 0.00 |
| 2025-04-09 | 5.53 | 5.86 | 0.31 | 5.59% | 5.00 | 5.92 | 113578 | 6235.18 | 5.78% | 0.00 |
| 2025-04-08 | 5.42 | 5.55 | 0.31 | 5.92% | 5.30 | 5.70 | 113252 | 6240.83 | 5.77% | 0.00 |
| 2025-04-07 | 6.20 | 5.24 | -1.30 | -19.88% | 5.23 | 6.20 | 138451 | 7741.62 | 7.05% | 0.00 |
| 2025-04-03 | 6.71 | 6.54 | -0.18 | -2.68% | 6.41 | 6.75 | 104806 | 6888.57 | 5.34% | 0.00 |
| 2025-04-02 | 6.73 | 6.72 | -0.08 | -1.18% | 6.51 | 6.89 | 141253 | 9522.72 | 7.19% | 0.00 |
| 2025-04-01 | 6.98 | 6.80 | 0.23 | 3.50% | 6.72 | 7.48 | 206645 | 14316.84 | 10.52% | 0.00 |
| 2025-03-31 | 6.44 | 6.57 | 0.09 | 1.39% | 6.41 | 6.99 | 139348 | 9259.25 | 7.10% | 0.00 |
| 2025-03-28 | 6.73 | 6.48 | -0.19 | -2.85% | 6.45 | 6.74 | 55379 | 3630.68 | 2.82% | 0.00 |
| 2025-03-27 | 6.85 | 6.67 | -0.15 | -2.20% | 6.50 | 6.85 | 61827 | 4120.16 | 3.15% | 0.00 |
| 2025-03-26 | 6.55 | 6.82 | 0.27 | 4.12% | 6.52 | 6.89 | 78490 | 5343.67 | 4.00% | 0.00 |
| 2025-03-25 | 6.61 | 6.55 | -0.08 | -1.21% | 6.40 | 6.67 | 72389 | 4744.89 | 3.69% | 0.00 |
| 2025-03-24 | 7.28 | 6.63 | -0.58 | -8.04% | 6.49 | 7.30 | 98278 | 6729.11 | 5.00% | 0.00 |
| 2025-03-21 | 7.37 | 7.21 | -0.15 | -2.04% | 7.09 | 7.38 | 45679 | 3307.85 | 2.33% | 0.00 |
| 2025-03-20 | 7.37 | 7.36 | 0.02 | 0.27% | 7.26 | 7.40 | 45643 | 3348.21 | 2.32% | 0.00 |
| 2025-03-19 | 7.37 | 7.34 | -0.01 | -0.14% | 7.29 | 7.39 | 29136 | 2135.65 | 1.48% | 0.00 |
| 2025-03-18 | 7.31 | 7.35 | 0.01 | 0.14% | 7.26 | 7.38 | 39904 | 2926.42 | 2.03% | 0.00 |
| 2025-03-17 | 7.31 | 7.34 | 0.10 | 1.38% | 7.20 | 7.44 | 51161 | 3741.01 | 2.61% | 0.00 |
| 2025-03-14 | 7.13 | 7.24 | 0.13 | 1.83% | 7.02 | 7.26 | 57377 | 4115.32 | 2.92% | 0.00 |
| 2025-03-13 | 7.16 | 7.11 | -0.05 | -0.70% | 6.96 | 7.24 | 40582 | 2864.49 | 2.07% | 0.00 |
| 2025-03-12 | 7.24 | 7.16 | -0.05 | -0.69% | 7.14 | 7.31 | 43405 | 3117.80 | 2.21% | 0.00 |
| 2025-03-11 | 7.07 | 7.21 | 0.00 | 0.00% | 7.06 | 7.25 | 54998 | 3932.51 | 2.80% | 0.00 |
| 2025-03-10 | 7.45 | 7.21 | 0.12 | 1.69% | 7.19 | 7.55 | 113670 | 8341.14 | 5.79% | 0.00 |
| 2025-03-07 | 7.15 | 7.09 | -0.09 | -1.25% | 7.05 | 7.27 | 38655 | 2760.37 | 1.97% | 0.00 |
| 2025-03-06 | 7.01 | 7.18 | 0.18 | 2.57% | 6.99 | 7.22 | 63657 | 4545.03 | 3.24% | 0.00 |
| 2025-03-05 | 6.91 | 7.00 | 0.06 | 0.86% | 6.85 | 7.02 | 59045 | 4110.73 | 3.01% | 0.00 |
| 2025-03-04 | 6.74 | 6.94 | 0.18 | 2.66% | 6.67 | 6.98 | 42055 | 2901.29 | 2.14% | 0.00 |
| 2025-03-03 | 6.80 | 6.76 | 0.13 | 1.96% | 6.68 | 6.89 | 47370 | 3223.11 | 2.41% | 0.00 |
| 2025-02-28 | 6.91 | 6.63 | -0.29 | -4.19% | 6.58 | 6.93 | 45420 | 3063.60 | 2.31% | 0.00 |
| 2025-02-27 | 6.96 | 6.92 | -0.05 | -0.72% | 6.75 | 6.99 | 46905 | 3226.88 | 2.39% | 0.00 |
| 2025-02-26 | 6.90 | 6.97 | 0.11 | 1.60% | 6.82 | 7.01 | 38364 | 2669.93 | 1.95% | 0.00 |
| 2025-02-25 | 6.85 | 6.86 | -0.03 | -0.44% | 6.77 | 6.95 | 29647 | 2039.12 | 1.51% | 0.00 |
| 2025-02-24 | 6.81 | 6.89 | 0.05 | 0.73% | 6.71 | 6.97 | 51095 | 3509.27 | 2.60% | 0.00 |
| 2025-02-21 | 7.01 | 6.84 | -0.16 | -2.29% | 6.80 | 7.07 | 54636 | 3760.22 | 2.78% | 0.00 |
| 2025-02-20 | 6.92 | 7.00 | 0.12 | 1.74% | 6.80 | 7.00 | 34358 | 2384.87 | 1.75% | 0.00 |
| 2025-02-19 | 6.70 | 6.88 | 0.15 | 2.23% | 6.63 | 6.93 | 40347 | 2762.34 | 2.05% | 0.00 |
| 2025-02-18 | 6.90 | 6.73 | -0.18 | -2.60% | 6.67 | 7.06 | 43540 | 2987.02 | 2.22% | 0.00 |
| 2025-02-17 | 6.82 | 6.91 | 0.22 | 3.29% | 6.72 | 6.93 | 52374 | 3570.85 | 2.67% | 0.00 |
| 2025-02-14 | 6.75 | 6.69 | -0.04 | -0.59% | 6.65 | 6.79 | 26419 | 1774.57 | 1.35% | 0.00 |
| 2025-02-13 | 6.93 | 6.73 | -0.20 | -2.89% | 6.71 | 6.95 | 35004 | 2379.77 | 1.78% | 0.00 |
| 2025-02-12 | 6.90 | 6.93 | 0.03 | 0.43% | 6.85 | 6.96 | 26366 | 1820.27 | 1.34% | 0.00 |
| 2025-02-11 | 6.96 | 6.90 | -0.05 | -0.72% | 6.85 | 6.97 | 32754 | 2260.18 | 1.67% | 0.00 |
| 2025-02-10 | 6.93 | 6.95 | 0.06 | 0.87% | 6.86 | 6.96 | 31669 | 2187.74 | 1.61% | 0.00 |
| 2025-02-07 | 6.90 | 6.89 | 0.04 | 0.58% | 6.80 | 6.96 | 41409 | 2852.08 | 2.11% | 0.00 |
| 2025-02-06 | 6.72 | 6.85 | 0.16 | 2.39% | 6.69 | 6.86 | 46657 | 3168.96 | 2.38% | 0.00 |
| 2025-02-05 | 6.70 | 6.69 | 0.03 | 0.45% | 6.68 | 6.83 | 76899 | 5190.91 | 3.92% | 0.00 |
| 2025-01-27 | 6.74 | 6.66 | -0.19 | -2.77% | 6.63 | 6.92 | 65486 | 4447.31 | 3.33% | 0.00 |
| 2025-01-24 | 6.83 | 6.85 | 0.07 | 1.03% | 6.72 | 6.87 | 38161 | 2594.38 | 1.94% | 0.00 |
| 2025-01-23 | 6.81 | 6.78 | 0.02 | 0.30% | 6.76 | 6.95 | 45103 | 3099.82 | 2.30% | 0.00 |
| 2025-01-22 | 6.84 | 6.76 | -0.08 | -1.17% | 6.67 | 6.86 | 34150 | 2309.75 | 1.74% | 0.00 |
| 2025-01-21 | 6.95 | 6.84 | 0.02 | 0.29% | 6.76 | 6.99 | 49026 | 3347.89 | 2.50% | 0.00 |
| 2025-01-20 | 6.68 | 6.82 | 0.20 | 3.02% | 6.56 | 6.89 | 50780 | 3443.48 | 2.59% | 0.00 |
| 2025-01-17 | 6.62 | 6.62 | -0.02 | -0.30% | 6.57 | 6.71 | 25258 | 1677.78 | 1.29% | 0.00 |
| 2025-01-16 | 6.70 | 6.64 | 0.03 | 0.45% | 6.57 | 6.78 | 38588 | 2569.50 | 1.97% | 0.00 |
| 2025-01-15 | 6.68 | 6.61 | -0.01 | -0.15% | 6.54 | 6.75 | 43730 | 2890.77 | 2.23% | 0.00 |
| 2025-01-14 | 6.18 | 6.62 | 0.46 | 7.47% | 6.18 | 6.62 | 43144 | 2787.56 | 2.20% | 0.00 |
| 2025-01-13 | 6.09 | 6.16 | 0.07 | 1.15% | 5.83 | 6.20 | 43550 | 2634.19 | 2.22% | 0.00 |
| 2025-01-10 | 6.35 | 6.09 | -0.24 | -3.79% | 6.07 | 6.41 | 32313 | 2015.06 | 1.65% | 0.00 |
| 2025-01-09 | 6.31 | 6.33 | 0.02 | 0.32% | 6.26 | 6.40 | 31036 | 1966.71 | 1.58% | 0.00 |
| 2025-01-08 | 6.39 | 6.31 | -0.05 | -0.79% | 6.08 | 6.41 | 47343 | 2961.01 | 2.41% | 0.00 |
| 2025-01-07 | 6.11 | 6.36 | 0.31 | 5.12% | 6.04 | 6.36 | 46026 | 2859.92 | 2.34% | 0.00 |
| 2025-01-06 | 6.06 | 6.05 | -0.03 | -0.49% | 5.65 | 6.16 | 53229 | 3184.33 | 2.71% | 0.00 |
| 2025-01-03 | 6.51 | 6.08 | -0.44 | -6.75% | 6.06 | 6.56 | 62394 | 3908.35 | 3.18% | 0.00 |
| 2025-01-02 | 6.55 | 6.52 | -0.05 | -0.76% | 6.44 | 6.79 | 55621 | 3674.67 | 2.83% | 0.00 |
| 2024-12-31 | 6.71 | 6.57 | -0.09 | -1.35% | 6.56 | 6.99 | 60576 | 4074.96 | 3.08% | 0.00 |
| 2024-12-30 | 6.75 | 6.66 | -0.09 | -1.33% | 6.42 | 6.77 | 51776 | 3426.03 | 2.64% | 0.00 |
| 2024-12-27 | 6.64 | 6.75 | 0.10 | 1.50% | 6.48 | 6.89 | 34801 | 2361.87 | 1.77% | 0.00 |
| 2024-12-26 | 6.51 | 6.65 | 0.17 | 2.62% | 6.46 | 6.78 | 45656 | 3040.04 | 2.33% | 0.00 |
| 2024-12-25 | 6.83 | 6.48 | -0.41 | -5.95% | 6.45 | 6.89 | 71104 | 4674.48 | 3.62% | 0.00 |
| 2024-12-24 | 6.80 | 6.89 | 0.12 | 1.77% | 6.75 | 7.02 | 60471 | 4157.81 | 3.08% | 0.00 |
| 2024-12-23 | 7.36 | 6.77 | -0.62 | -8.39% | 6.72 | 7.43 | 77671 | 5431.82 | 3.96% | 0.00 |
| 2024-12-20 | 7.25 | 7.39 | 0.22 | 3.07% | 7.13 | 7.52 | 46855 | 3459.12 | 2.39% | 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。
