| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 12.28 | 12.25 | 0.11 | 0.91% | 12.23 | 12.41 | 129230 | 15891.30 | 2.63% | 0.00 |
| 2025-12-18 | 12.13 | 12.14 | -0.08 | -0.65% | 12.08 | 12.38 | 162799 | 19953.66 | 3.31% | 10.00 |
| 2025-12-17 | 12.09 | 12.22 | 0.08 | 0.66% | 11.67 | 12.23 | 236860 | 28372.57 | 4.81% | 23.00 |
| 2025-12-16 | 12.03 | 12.14 | 0.03 | 0.25% | 11.75 | 12.21 | 226185 | 27167.11 | 4.60% | 4.00 |
| 2025-12-15 | 12.24 | 12.11 | -0.24 | -1.94% | 12.07 | 12.30 | 133631 | 16280.30 | 2.72% | 0.00 |
| 2025-12-12 | 12.34 | 12.35 | 0.03 | 0.24% | 12.31 | 12.51 | 125558 | 15566.14 | 2.55% | 15.00 |
| 2025-12-11 | 12.67 | 12.32 | -0.33 | -2.61% | 12.31 | 12.73 | 132068 | 16491.96 | 2.68% | 11.00 |
| 2025-12-10 | 12.64 | 12.65 | -0.09 | -0.71% | 12.47 | 12.78 | 138493 | 17406.89 | 2.81% | 5.00 |
| 2025-12-09 | 12.83 | 12.74 | -0.17 | -1.32% | 12.68 | 12.95 | 160369 | 20539.99 | 3.26% | 0.00 |
| 2025-12-08 | 12.71 | 12.91 | 0.13 | 1.02% | 12.69 | 13.04 | 214245 | 27608.81 | 4.35% | 59.00 |
| 2025-12-05 | 12.42 | 12.78 | 0.36 | 2.90% | 12.26 | 12.79 | 183038 | 23074.65 | 3.72% | 0.00 |
| 2025-12-04 | 12.38 | 12.42 | -0.02 | -0.16% | 12.27 | 12.53 | 113733 | 14088.15 | 2.31% | 0.00 |
| 2025-12-03 | 12.66 | 12.44 | -0.24 | -1.89% | 12.38 | 12.72 | 155310 | 19379.73 | 3.16% | 10.00 |
| 2025-12-02 | 12.80 | 12.68 | -0.25 | -1.93% | 12.65 | 12.84 | 170901 | 21744.46 | 3.47% | 5.00 |
| 2025-12-01 | 12.69 | 12.93 | 0.28 | 2.21% | 12.59 | 12.99 | 253064 | 32496.48 | 5.14% | 15.00 |
| 2025-11-28 | 12.38 | 12.65 | 0.34 | 2.76% | 12.32 | 12.67 | 236767 | 29680.05 | 4.81% | 15.00 |
| 2025-11-27 | 12.29 | 12.31 | 0.06 | 0.49% | 12.24 | 12.55 | 185924 | 23063.24 | 3.78% | 0.00 |
| 2025-11-26 | 12.48 | 12.25 | -0.35 | -2.78% | 12.22 | 12.53 | 228420 | 28258.54 | 4.64% | 0.00 |
| 2025-11-25 | 12.73 | 12.60 | 0.24 | 1.94% | 12.50 | 12.85 | 287823 | 36519.69 | 5.85% | 7.00 |
| 2025-11-24 | 12.36 | 12.36 | 0.38 | 3.17% | 12.05 | 12.45 | 261877 | 32102.00 | 5.32% | 8.00 |
| 2025-11-21 | 12.50 | 11.98 | -0.87 | -6.77% | 11.95 | 12.68 | 377121 | 46090.10 | 7.66% | 15.00 |
| 2025-11-20 | 13.38 | 12.85 | -0.33 | -2.50% | 12.84 | 13.43 | 254382 | 33117.30 | 5.17% | 0.00 |
| 2025-11-19 | 13.40 | 13.18 | -0.30 | -2.23% | 12.85 | 13.56 | 388666 | 51130.16 | 7.90% | 0.00 |
| 2025-11-18 | 13.94 | 13.48 | -0.69 | -4.87% | 13.35 | 13.94 | 450475 | 61084.02 | 9.15% | 2.00 |
| 2025-11-17 | 13.98 | 14.17 | 0.22 | 1.58% | 13.77 | 14.68 | 445659 | 63374.65 | 9.06% | 13.00 |
| 2025-11-14 | 14.86 | 13.95 | -1.26 | -8.28% | 13.91 | 14.95 | 850994 | 122428.29 | 17.29% | 87.00 |
| 2025-11-13 | 15.46 | 15.21 | -0.42 | -2.69% | 15.16 | 15.93 | 876405 | 135811.14 | 17.81% | 12.00 |
| 2025-11-12 | 14.57 | 15.63 | 0.84 | 5.68% | 14.22 | 15.82 | 1008476 | 153499.36 | 20.49% | 70.00 |
| 2025-11-11 | 14.85 | 14.79 | -0.16 | -1.07% | 14.72 | 15.50 | 871199 | 131584.41 | 17.70% | 7.00 |
| 2025-11-10 | 14.51 | 14.95 | 0.45 | 3.10% | 14.33 | 15.15 | 712938 | 105250.25 | 14.49% | 25.00 |
| 2025-11-07 | 14.33 | 14.50 | -0.14 | -0.96% | 14.12 | 15.09 | 625213 | 90419.42 | 12.71% | 103.00 |
| 2025-11-06 | 14.80 | 14.64 | 0.28 | 1.95% | 14.21 | 15.28 | 684682 | 100473.54 | 13.91% | 34.00 |
| 2025-11-05 | 14.15 | 14.36 | -0.31 | -2.11% | 14.09 | 14.65 | 505709 | 72616.12 | 10.28% | 0.00 |
| 2025-11-04 | 14.65 | 14.67 | 0.03 | 0.20% | 14.34 | 14.75 | 629661 | 91896.51 | 12.80% | 12.00 |
| 2025-11-03 | 13.70 | 14.64 | 0.86 | 6.24% | 13.30 | 14.75 | 901771 | 127627.77 | 18.33% | 47.00 |
| 2025-10-31 | 14.32 | 13.78 | -0.60 | -4.17% | 13.75 | 14.33 | 576066 | 80357.24 | 11.71% | 48.00 |
| 2025-10-30 | 13.96 | 14.38 | 0.52 | 3.75% | 13.89 | 15.09 | 894023 | 128688.02 | 18.17% | 50.00 |
| 2025-10-29 | 13.93 | 13.86 | -0.07 | -0.50% | 13.68 | 14.44 | 556908 | 78036.01 | 11.32% | 8.00 |
| 2025-10-28 | 13.85 | 13.93 | -0.32 | -2.25% | 13.62 | 14.16 | 530968 | 73621.02 | 10.79% | 3.00 |
| 2025-10-27 | 14.40 | 14.25 | 0.28 | 2.00% | 14.10 | 14.67 | 791284 | 113005.15 | 16.08% | 125.00 |
| 2025-10-24 | 13.60 | 13.97 | 0.54 | 4.02% | 13.50 | 14.07 | 731629 | 101679.83 | 14.87% | 45.00 |
| 2025-10-23 | 13.40 | 13.43 | -0.13 | -0.96% | 13.07 | 13.49 | 383780 | 50672.04 | 7.80% | 5.00 |
| 2025-10-22 | 13.59 | 13.56 | -0.22 | -1.60% | 13.30 | 13.69 | 413977 | 55736.49 | 8.41% | 13.00 |
| 2025-10-21 | 13.33 | 13.78 | 0.32 | 2.38% | 13.25 | 13.93 | 718720 | 98482.70 | 14.61% | 16.00 |
| 2025-10-20 | 13.33 | 13.46 | 0.25 | 1.89% | 13.12 | 13.55 | 648828 | 86862.57 | 13.19% | 70.00 |
| 2025-10-17 | 13.00 | 13.21 | 0.27 | 2.09% | 12.88 | 13.56 | 652154 | 86291.60 | 13.25% | 72.00 |
| 2025-10-16 | 12.60 | 12.94 | 0.32 | 2.54% | 12.53 | 13.29 | 422083 | 54624.24 | 8.58% | 9.00 |
| 2025-10-15 | 12.70 | 12.62 | -0.04 | -0.32% | 12.37 | 12.82 | 212008 | 26625.78 | 4.31% | 4.00 |
| 2025-10-14 | 12.98 | 12.66 | -0.27 | -2.09% | 12.59 | 13.33 | 289719 | 37619.62 | 5.89% | 1.00 |
| 2025-10-13 | 12.35 | 12.93 | -0.05 | -0.39% | 12.16 | 12.99 | 298478 | 37720.54 | 6.07% | 7.00 |
| 2025-10-10 | 13.15 | 12.98 | -0.28 | -2.11% | 12.83 | 13.51 | 356562 | 46397.35 | 7.25% | 0.00 |
| 2025-10-09 | 13.30 | 13.26 | 0.25 | 1.92% | 13.20 | 13.67 | 412169 | 55116.40 | 8.38% | 0.00 |
| 2025-09-30 | 12.95 | 13.01 | 0.14 | 1.09% | 12.94 | 13.25 | 303327 | 39763.46 | 6.16% | 28.00 |
| 2025-09-29 | 13.05 | 12.87 | -0.08 | -0.62% | 12.80 | 13.09 | 274955 | 35522.15 | 5.59% | 4.00 |
| 2025-09-26 | 13.15 | 12.95 | -0.24 | -1.82% | 12.89 | 13.33 | 388686 | 50858.38 | 7.90% | 0.00 |
| 2025-09-25 | 13.43 | 13.19 | -0.38 | -2.80% | 13.10 | 13.50 | 565596 | 74753.62 | 11.49% | 13.00 |
| 2025-09-24 | 13.01 | 13.57 | 0.85 | 6.68% | 12.92 | 13.88 | 959130 | 127577.20 | 19.49% | 10.00 |
| 2025-09-23 | 12.75 | 12.72 | -0.16 | -1.24% | 12.35 | 12.93 | 293176 | 36874.68 | 5.96% | 18.00 |
| 2025-09-22 | 12.28 | 12.88 | 0.59 | 4.80% | 12.21 | 12.88 | 357908 | 45388.27 | 7.27% | 228.00 |
| 2025-09-19 | 12.53 | 12.29 | -0.22 | -1.76% | 12.26 | 12.73 | 211913 | 26391.81 | 4.31% | 10.00 |
| 2025-09-18 | 12.70 | 12.51 | -0.37 | -2.87% | 12.41 | 12.90 | 342055 | 43399.32 | 6.95% | 19.00 |
| 2025-09-17 | 12.51 | 12.88 | 0.18 | 1.42% | 12.44 | 12.90 | 464462 | 59048.16 | 9.44% | 29.00 |
| 2025-09-16 | 13.25 | 12.70 | 0.21 | 1.68% | 12.63 | 13.35 | 652374 | 84284.08 | 13.26% | 17.00 |
| 2025-09-15 | 12.63 | 12.49 | 0.04 | 0.32% | 12.45 | 12.63 | 221993 | 27812.32 | 4.51% | 5.00 |
| 2025-09-12 | 12.20 | 12.45 | 0.34 | 2.81% | 12.11 | 12.64 | 325238 | 40388.16 | 6.61% | 21.00 |
| 2025-09-11 | 11.68 | 12.11 | 0.40 | 3.42% | 11.57 | 12.11 | 207911 | 24776.36 | 4.23% | 52.00 |
| 2025-09-10 | 11.72 | 11.71 | 0.04 | 0.34% | 11.65 | 11.87 | 110704 | 13012.80 | 2.25% | 0.00 |
| 2025-09-09 | 12.00 | 11.67 | -0.32 | -2.67% | 11.65 | 12.01 | 146715 | 17309.75 | 2.98% | 9.00 |
| 2025-09-08 | 11.97 | 11.99 | -0.02 | -0.17% | 11.82 | 12.11 | 154478 | 18462.60 | 3.14% | 5.00 |
| 2025-09-05 | 11.66 | 12.01 | 0.40 | 3.45% | 11.52 | 12.02 | 189736 | 22405.13 | 3.86% | 0.00 |
| 2025-09-04 | 11.96 | 11.61 | -0.27 | -2.27% | 11.45 | 12.22 | 221150 | 26205.61 | 4.49% | 4.00 |
| 2025-09-03 | 12.32 | 11.88 | -0.44 | -3.57% | 11.85 | 12.37 | 212323 | 25659.98 | 4.31% | 0.00 |
| 2025-09-02 | 12.72 | 12.32 | -0.48 | -3.75% | 12.15 | 12.84 | 279058 | 34556.54 | 5.67% | 65.00 |
| 2025-09-01 | 12.85 | 12.80 | -0.04 | -0.31% | 12.75 | 13.06 | 276103 | 35500.43 | 5.61% | 0.00 |
| 2025-08-29 | 13.04 | 12.84 | -0.27 | -2.06% | 12.75 | 13.05 | 317824 | 40886.14 | 6.46% | 10.00 |
| 2025-08-28 | 12.82 | 13.11 | 0.09 | 0.69% | 12.41 | 13.12 | 594313 | 76051.10 | 12.08% | 5.00 |
| 2025-08-27 | 13.92 | 13.02 | 0.15 | 1.17% | 13.00 | 14.19 | 1060738 | 143298.59 | 21.56% | 15.00 |
| 2025-08-26 | 12.60 | 12.87 | 0.18 | 1.42% | 12.49 | 13.09 | 342042 | 43764.59 | 7.29% | 45.00 |
| 2025-08-25 | 12.80 | 12.69 | 0.08 | 0.63% | 12.46 | 12.82 | 284605 | 35974.67 | 6.07% | 0.00 |
| 2025-08-22 | 12.51 | 12.61 | 0.06 | 0.48% | 12.44 | 12.67 | 231996 | 29117.29 | 4.94% | 0.00 |
商络电子(300975)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。
