| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.00 | 18.39 | -0.94 | -4.86% | 18.26 | 19.13 | 590065 | 109904.40 | 11.99% | 16.00 |
| 2026-03-25 | 18.88 | 19.33 | 1.59 | 8.96% | 18.30 | 20.55 | 973131 | 190102.00 | 19.78% | 3.00 |
| 2026-03-24 | 17.39 | 17.74 | 1.18 | 7.13% | 16.50 | 17.83 | 574036 | 98248.52 | 11.67% | 26.00 |
| 2026-03-23 | 17.90 | 16.56 | -1.46 | -8.10% | 16.40 | 17.98 | 614720 | 105249.14 | 12.49% | 11.00 |
| 2026-03-20 | 18.94 | 18.02 | -0.54 | -2.91% | 17.93 | 19.30 | 720317 | 133285.38 | 14.64% | 14.00 |
| 2026-03-19 | 18.32 | 18.56 | -0.09 | -0.48% | 17.78 | 19.60 | 819092 | 151926.86 | 16.65% | 5.00 |
| 2026-03-18 | 18.77 | 18.65 | -0.13 | -0.69% | 18.20 | 18.95 | 713548 | 132236.08 | 14.50% | 23.00 |
| 2026-03-17 | 17.67 | 18.78 | 1.41 | 8.12% | 17.50 | 19.44 | 1027912 | 190676.59 | 20.89% | 8.00 |
| 2026-03-16 | 16.51 | 17.37 | 0.95 | 5.79% | 16.50 | 17.75 | 656295 | 114477.21 | 13.34% | 45.00 |
| 2026-03-13 | 16.70 | 16.42 | -0.43 | -2.55% | 16.36 | 16.97 | 358185 | 59455.40 | 7.28% | 24.00 |
| 2026-03-12 | 16.69 | 16.85 | 0.16 | 0.96% | 16.65 | 17.48 | 462646 | 78429.60 | 9.40% | 2.00 |
| 2026-03-11 | 16.34 | 16.69 | 0.27 | 1.64% | 16.27 | 16.98 | 532813 | 88603.60 | 10.83% | 5.00 |
| 2026-03-10 | 15.84 | 16.42 | 0.79 | 5.05% | 15.75 | 16.76 | 590085 | 96196.52 | 11.99% | 5.00 |
| 2026-03-09 | 15.21 | 15.63 | 0.14 | 0.90% | 14.95 | 15.72 | 326081 | 50070.26 | 6.63% | 9.00 |
| 2026-03-06 | 15.04 | 15.49 | 0.30 | 1.97% | 14.99 | 15.68 | 246043 | 37907.17 | 5.00% | 26.00 |
| 2026-03-05 | 14.93 | 15.19 | 0.54 | 3.69% | 14.93 | 15.38 | 274195 | 41642.92 | 5.57% | 29.00 |
| 2026-03-04 | 14.19 | 14.65 | 0.24 | 1.67% | 14.19 | 15.06 | 286880 | 42333.37 | 5.83% | 5.00 |
| 2026-03-03 | 15.41 | 14.41 | -0.98 | -6.37% | 14.35 | 15.53 | 391493 | 58013.40 | 7.96% | 4.00 |
| 2026-03-02 | 15.48 | 15.39 | -0.44 | -2.78% | 15.21 | 15.74 | 320017 | 49352.62 | 6.50% | 0.00 |
| 2026-02-27 | 15.69 | 15.83 | -0.01 | -0.06% | 15.36 | 15.84 | 328585 | 51589.97 | 6.68% | 13.00 |
| 2026-02-26 | 15.55 | 15.84 | 0.14 | 0.89% | 15.47 | 15.92 | 393766 | 61882.28 | 8.00% | 5.00 |
| 2026-02-25 | 15.65 | 15.70 | 0.03 | 0.19% | 15.35 | 15.75 | 407316 | 63323.67 | 8.28% | 87.00 |
| 2026-02-24 | 15.40 | 15.67 | 0.59 | 3.91% | 15.26 | 15.89 | 500256 | 77961.29 | 10.17% | 2.00 |
| 2026-02-13 | 15.09 | 15.08 | -0.16 | -1.05% | 15.00 | 15.48 | 313623 | 47891.49 | 6.37% | 50.00 |
| 2026-02-12 | 15.12 | 15.24 | 0.19 | 1.26% | 15.06 | 15.35 | 323325 | 49234.31 | 6.57% | 0.00 |
| 2026-02-11 | 14.89 | 15.05 | 0.13 | 0.87% | 14.89 | 15.35 | 382185 | 57957.08 | 7.77% | 0.00 |
| 2026-02-10 | 15.30 | 14.92 | -0.34 | -2.23% | 14.91 | 15.36 | 397413 | 59817.54 | 8.08% | 300.00 |
| 2026-02-09 | 15.31 | 15.26 | 0.35 | 2.35% | 15.13 | 15.60 | 530620 | 81370.58 | 10.78% | 6.00 |
| 2026-02-06 | 15.22 | 14.91 | -0.38 | -2.49% | 14.71 | 15.28 | 553538 | 83042.03 | 11.25% | 39.00 |
| 2026-02-05 | 15.20 | 15.29 | -0.31 | -1.99% | 14.86 | 15.43 | 593518 | 90054.08 | 12.06% | 8.00 |
| 2026-02-04 | 16.31 | 15.60 | -1.48 | -8.67% | 15.30 | 16.47 | 1001366 | 157293.58 | 20.35% | 3.00 |
| 2026-02-03 | 17.20 | 17.08 | 0.58 | 3.52% | 16.75 | 17.58 | 1011196 | 173289.56 | 20.55% | 214.00 |
| 2026-02-02 | 17.94 | 16.50 | -0.99 | -5.66% | 16.40 | 18.20 | 1089883 | 184748.08 | 22.15% | 23.00 |
| 2026-01-30 | 16.80 | 17.49 | 0.53 | 3.13% | 16.30 | 17.79 | 1837203 | 313403.34 | 37.34% | 61.00 |
| 2026-01-29 | 15.91 | 16.96 | 2.83 | 20.03% | 15.91 | 16.96 | 1361789 | 225696.03 | 27.67% | 10.00 |
| 2026-01-28 | 14.10 | 14.13 | 0.08 | 0.57% | 13.97 | 14.41 | 266895 | 37825.46 | 5.42% | 1.00 |
| 2026-01-27 | 13.86 | 14.05 | 0.14 | 1.01% | 13.41 | 14.08 | 256485 | 35394.41 | 5.21% | 4.00 |
| 2026-01-26 | 14.29 | 13.91 | -0.38 | -2.66% | 13.75 | 14.43 | 278906 | 39130.50 | 5.67% | 1.00 |
| 2026-01-23 | 14.07 | 14.29 | 0.11 | 0.78% | 14.05 | 14.34 | 298822 | 42413.04 | 6.07% | 19.00 |
| 2026-01-22 | 14.46 | 14.18 | 0.04 | 0.28% | 14.08 | 14.57 | 279652 | 39730.71 | 5.68% | 0.00 |
| 2026-01-21 | 14.00 | 14.14 | -0.01 | -0.07% | 13.95 | 14.43 | 365604 | 51882.39 | 7.43% | 3.00 |
| 2026-01-20 | 13.86 | 14.15 | 0.21 | 1.51% | 13.86 | 14.29 | 453062 | 63838.82 | 9.21% | 2.00 |
| 2026-01-19 | 13.90 | 13.94 | 0.08 | 0.58% | 13.72 | 14.09 | 305711 | 42540.41 | 6.21% | 4.00 |
| 2026-01-16 | 13.67 | 13.86 | 0.33 | 2.44% | 13.53 | 14.09 | 404595 | 55785.68 | 8.22% | 1.00 |
| 2026-01-15 | 13.38 | 13.53 | -0.02 | -0.15% | 13.19 | 13.59 | 238574 | 31968.52 | 4.85% | 0.00 |
| 2026-01-14 | 13.40 | 13.55 | 0.26 | 1.96% | 13.31 | 13.82 | 386881 | 52434.02 | 7.86% | 3.00 |
| 2026-01-13 | 13.78 | 13.29 | -0.62 | -4.46% | 13.25 | 13.85 | 340960 | 45999.41 | 6.93% | 19.00 |
| 2026-01-12 | 13.67 | 13.91 | 0.38 | 2.81% | 13.56 | 13.95 | 421493 | 57949.09 | 8.57% | 0.00 |
| 2026-01-09 | 13.48 | 13.53 | 0.08 | 0.59% | 13.34 | 13.62 | 311114 | 41928.49 | 6.32% | 4.00 |
| 2026-01-08 | 13.32 | 13.45 | 0.12 | 0.90% | 13.24 | 13.55 | 275169 | 36971.72 | 5.59% | 0.00 |
| 2026-01-07 | 13.80 | 13.33 | -0.10 | -0.74% | 13.26 | 13.83 | 402184 | 54150.00 | 8.17% | 1.00 |
| 2026-01-06 | 13.09 | 13.43 | 0.34 | 2.60% | 13.00 | 13.52 | 469667 | 62811.05 | 9.54% | 9.00 |
| 2026-01-05 | 12.84 | 13.09 | 0.40 | 3.15% | 12.72 | 13.22 | 398622 | 51818.34 | 8.10% | 16.00 |
| 2025-12-31 | 13.10 | 12.69 | 0.08 | 0.63% | 12.67 | 13.33 | 416028 | 53642.11 | 8.45% | 0.00 |
| 2025-12-30 | 12.43 | 12.61 | 0.14 | 1.12% | 12.39 | 12.62 | 156543 | 19606.81 | 3.18% | 6.00 |
| 2025-12-29 | 12.57 | 12.47 | -0.12 | -0.95% | 12.42 | 12.59 | 130458 | 16309.48 | 2.65% | 0.00 |
| 2025-12-26 | 12.65 | 12.59 | -0.16 | -1.25% | 12.53 | 12.82 | 166554 | 21085.14 | 3.38% | 0.00 |
| 2025-12-25 | 12.56 | 12.75 | 0.12 | 0.95% | 12.55 | 12.79 | 160150 | 20341.56 | 3.25% | 0.00 |
| 2025-12-24 | 12.37 | 12.63 | 0.36 | 2.93% | 12.36 | 12.69 | 198537 | 24977.80 | 4.03% | 7.00 |
| 2025-12-23 | 12.40 | 12.27 | -0.19 | -1.52% | 12.20 | 12.47 | 130702 | 16099.70 | 2.66% | 0.00 |
| 2025-12-22 | 12.31 | 12.46 | 0.21 | 1.71% | 12.28 | 12.50 | 138823 | 17258.47 | 2.82% | 0.00 |
| 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 |
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。
