| 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 | 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 |
| 2025-11-21 | 11.36 | 11.09 | -0.47 | -4.07% | 11.08 | 11.89 | 96857 | 11097.14 | 5.24% | 0.00 |
| 2025-11-20 | 11.51 | 11.56 | 0.05 | 0.43% | 11.02 | 11.62 | 85656 | 9719.04 | 4.63% | 0.00 |
| 2025-11-19 | 11.59 | 11.51 | 0.08 | 0.70% | 11.32 | 11.88 | 78122 | 8999.96 | 4.22% | 0.00 |
| 2025-11-18 | 11.05 | 11.43 | 0.39 | 3.53% | 10.87 | 11.78 | 101643 | 11512.60 | 5.49% | 0.00 |
| 2025-11-17 | 11.08 | 11.04 | -0.08 | -0.72% | 10.90 | 11.20 | 52266 | 5786.85 | 2.83% | 0.00 |
| 2025-11-14 | 10.73 | 11.12 | 0.36 | 3.35% | 10.67 | 11.19 | 65675 | 7253.61 | 3.55% | 0.00 |
| 2025-11-13 | 10.88 | 10.76 | -0.08 | -0.74% | 10.70 | 10.90 | 31115 | 3362.00 | 1.68% | 0.00 |
| 2025-11-12 | 10.88 | 10.84 | -0.09 | -0.82% | 10.64 | 11.05 | 48551 | 5249.10 | 2.62% | 0.00 |
| 2025-11-11 | 10.74 | 10.93 | 0.24 | 2.25% | 10.64 | 11.15 | 50825 | 5524.54 | 2.75% | 0.00 |
| 2025-11-10 | 10.54 | 10.69 | 0.17 | 1.62% | 10.42 | 11.17 | 51676 | 5569.41 | 2.79% | 0.00 |
| 2025-11-07 | 10.51 | 10.52 | 0.03 | 0.29% | 10.37 | 10.55 | 28696 | 3011.08 | 1.55% | 0.00 |
| 2025-11-06 | 10.58 | 10.49 | -0.04 | -0.38% | 10.30 | 10.60 | 28468 | 2971.63 | 1.54% | 0.00 |
| 2025-11-05 | 10.45 | 10.53 | 0.03 | 0.29% | 10.32 | 10.59 | 34655 | 3626.03 | 1.87% | 0.00 |
| 2025-11-04 | 10.66 | 10.50 | -0.17 | -1.59% | 10.39 | 10.80 | 35140 | 3701.49 | 1.90% | 0.00 |
| 2025-11-03 | 10.40 | 10.67 | 0.27 | 2.60% | 10.36 | 10.72 | 51140 | 5384.93 | 2.76% | 0.00 |
| 2025-10-31 | 10.25 | 10.40 | 0.21 | 2.06% | 10.15 | 10.46 | 40853 | 4233.71 | 2.21% | 0.00 |
| 2025-10-30 | 10.28 | 10.19 | -0.12 | -1.16% | 10.13 | 10.36 | 29851 | 3048.41 | 1.61% | 0.00 |
| 2025-10-29 | 10.33 | 10.31 | -0.07 | -0.67% | 10.20 | 10.47 | 35818 | 3688.90 | 1.94% | 0.00 |
| 2025-10-28 | 10.28 | 10.38 | 0.02 | 0.19% | 10.18 | 10.47 | 31303 | 3242.24 | 1.69% | 0.00 |
| 2025-10-27 | 10.27 | 10.36 | 0.15 | 1.47% | 10.11 | 10.51 | 65379 | 6760.64 | 3.53% | 0.00 |
| 2025-10-24 | 10.25 | 10.21 | -0.26 | -2.48% | 10.21 | 10.61 | 59848 | 6207.56 | 3.24% | 0.00 |
| 2025-10-23 | 10.35 | 10.47 | 0.36 | 3.56% | 9.95 | 10.54 | 71813 | 7332.37 | 3.88% | 0.00 |
| 2025-10-22 | 10.10 | 10.11 | -0.06 | -0.59% | 10.05 | 10.28 | 40075 | 4072.59 | 2.17% | 0.00 |
| 2025-10-21 | 9.88 | 10.17 | 0.36 | 3.67% | 9.78 | 10.18 | 40811 | 4080.33 | 2.21% | 0.00 |
| 2025-10-20 | 9.88 | 9.81 | -0.02 | -0.20% | 9.76 | 10.05 | 48073 | 4754.75 | 2.60% | 0.00 |
| 2025-10-17 | 9.90 | 9.83 | -0.11 | -1.11% | 9.82 | 10.29 | 57230 | 5717.39 | 3.09% | 0.00 |
| 2025-10-16 | 10.08 | 9.94 | -0.14 | -1.39% | 9.83 | 10.11 | 38787 | 3863.89 | 2.10% | 0.00 |
| 2025-10-15 | 9.92 | 10.08 | 0.26 | 2.65% | 9.79 | 10.10 | 41671 | 4161.54 | 2.25% | 0.00 |
| 2025-10-14 | 9.99 | 9.82 | 0.00 | 0.00% | 9.73 | 10.10 | 44940 | 4453.91 | 2.43% | 0.00 |
| 2025-10-13 | 9.44 | 9.82 | -0.14 | -1.41% | 9.06 | 9.95 | 58905 | 5683.68 | 3.18% | 0.00 |
| 2025-10-10 | 10.10 | 9.96 | -0.13 | -1.29% | 9.86 | 10.22 | 51078 | 5104.68 | 2.76% | 0.00 |
| 2025-10-09 | 10.24 | 10.09 | -0.04 | -0.39% | 9.99 | 10.30 | 58987 | 5976.25 | 3.19% | 0.00 |
| 2025-09-30 | 10.58 | 10.13 | -0.38 | -3.62% | 9.96 | 10.64 | 78261 | 7999.07 | 4.23% | 0.00 |
| 2025-09-29 | 10.52 | 10.51 | -0.03 | -0.28% | 10.47 | 10.86 | 55113 | 5878.20 | 2.98% | 0.00 |
| 2025-09-26 | 10.69 | 10.54 | -0.21 | -1.95% | 10.45 | 10.78 | 55711 | 5899.47 | 3.01% | 0.00 |
| 2025-09-25 | 10.94 | 10.75 | -0.23 | -2.09% | 10.65 | 11.03 | 47893 | 5176.33 | 2.59% | 0.00 |
| 2025-09-24 | 10.95 | 10.98 | -0.08 | -0.72% | 10.78 | 11.14 | 59036 | 6483.62 | 3.19% | 0.00 |
| 2025-09-23 | 10.76 | 11.06 | 0.30 | 2.79% | 10.27 | 11.06 | 105186 | 11260.11 | 5.69% | 0.00 |
| 2025-09-22 | 10.20 | 10.76 | 0.58 | 5.70% | 10.10 | 10.76 | 87072 | 9179.61 | 4.71% | 0.00 |
| 2025-09-19 | 10.51 | 10.18 | -0.36 | -3.42% | 10.00 | 10.57 | 89221 | 9126.86 | 4.82% | 0.00 |
| 2025-09-18 | 10.85 | 10.54 | -0.32 | -2.95% | 10.43 | 10.93 | 80867 | 8629.55 | 4.37% | 0.00 |
| 2025-09-17 | 11.10 | 10.86 | -0.23 | -2.07% | 10.80 | 11.14 | 59151 | 6470.89 | 3.20% | 0.00 |
| 2025-09-16 | 11.15 | 11.09 | 0.16 | 1.46% | 10.83 | 11.20 | 77013 | 8457.56 | 4.16% | 10.00 |
| 2025-09-15 | 11.49 | 10.93 | -0.51 | -4.46% | 10.80 | 11.49 | 127474 | 14090.39 | 6.89% | 0.00 |
| 2025-09-12 | 12.00 | 11.44 | -0.42 | -3.54% | 11.17 | 12.00 | 132851 | 15361.81 | 7.18% | 0.00 |
| 2025-09-11 | 11.63 | 11.86 | 0.23 | 1.98% | 11.10 | 12.07 | 113748 | 13175.68 | 6.15% | 0.00 |
| 2025-09-10 | 11.52 | 11.63 | 0.07 | 0.61% | 11.31 | 11.77 | 89867 | 10384.79 | 4.86% | 0.00 |
| 2025-09-09 | 11.24 | 11.56 | 0.27 | 2.39% | 11.18 | 11.69 | 133724 | 15368.52 | 7.23% | 0.00 |
| 2025-09-08 | 10.70 | 11.29 | 0.49 | 4.54% | 10.56 | 11.33 | 150513 | 16457.76 | 8.14% | 0.00 |
| 2025-09-05 | 10.13 | 10.80 | 0.68 | 6.72% | 10.00 | 10.80 | 122708 | 12809.98 | 6.63% | 0.00 |
| 2025-09-04 | 10.32 | 10.12 | -0.10 | -0.98% | 9.98 | 10.39 | 109342 | 11143.05 | 5.91% | 0.00 |
| 2025-09-03 | 10.42 | 10.22 | -0.17 | -1.64% | 10.00 | 10.61 | 117153 | 11983.01 | 6.33% | 25.00 |
| 2025-09-02 | 10.27 | 10.39 | 0.12 | 1.17% | 10.05 | 10.58 | 149012 | 15375.89 | 8.06% | 3.00 |
| 2025-09-01 | 9.98 | 10.27 | 0.27 | 2.70% | 9.80 | 10.33 | 136924 | 13929.27 | 7.40% | 1.00 |
| 2025-08-29 | 9.83 | 10.00 | 0.38 | 3.95% | 9.53 | 10.18 | 173541 | 17103.26 | 9.38% | 36.00 |
| 2025-08-28 | 9.51 | 9.62 | 0.10 | 1.05% | 9.21 | 9.71 | 164119 | 15479.02 | 8.87% | 7.00 |
| 2025-08-27 | 9.70 | 9.52 | -0.04 | -0.42% | 9.43 | 10.48 | 193944 | 19224.71 | 10.48% | 0.00 |
| 2025-08-26 | 9.62 | 9.56 | -0.06 | -0.62% | 9.54 | 10.18 | 149946 | 14645.17 | 8.11% | 0.00 |
| 2025-08-25 | 9.33 | 9.62 | 0.06 | 0.63% | 9.23 | 9.67 | 142945 | 13522.03 | 7.73% | 1.00 |
| 2025-08-22 | 9.61 | 9.56 | -0.08 | -0.83% | 9.45 | 9.84 | 169024 | 16225.43 | 8.43% | 6.00 |
| 2025-08-21 | 8.99 | 9.64 | 0.53 | 5.82% | 8.90 | 10.12 | 327831 | 31467.84 | 16.36% | 24.00 |
| 2025-08-20 | 10.07 | 9.11 | -0.96 | -9.53% | 8.78 | 10.13 | 394125 | 36776.68 | 19.66% | 0.00 |
| 2025-08-19 | 9.44 | 10.07 | 0.65 | 6.90% | 9.32 | 10.82 | 315516 | 31692.53 | 15.74% | 116.00 |
| 2025-08-18 | 8.99 | 9.42 | 0.51 | 5.72% | 8.93 | 9.46 | 129111 | 11931.61 | 6.44% | 0.00 |
| 2025-08-15 | 8.86 | 8.91 | 0.12 | 1.37% | 8.80 | 9.26 | 143116 | 12909.99 | 7.14% | 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。
