| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 138.29 | 141.86 | 2.44 | 1.75% | 137.38 | 142.69 | 14066 | 19750.60 | 2.04% | 0.00 |
| 2026-03-26 | 141.15 | 139.42 | -1.72 | -1.22% | 138.82 | 143.70 | 14810 | 20904.67 | 2.15% | 0.00 |
| 2026-03-25 | 139.89 | 141.14 | 1.66 | 1.19% | 138.91 | 142.65 | 14724 | 20738.01 | 2.14% | 0.00 |
| 2026-03-24 | 137.87 | 139.48 | 3.96 | 2.92% | 134.38 | 139.80 | 19861 | 27281.68 | 2.89% | 0.00 |
| 2026-03-23 | 141.00 | 135.52 | -7.01 | -4.92% | 134.02 | 142.99 | 26417 | 36448.68 | 3.84% | 0.00 |
| 2026-03-20 | 144.50 | 142.53 | -0.86 | -0.60% | 142.53 | 149.13 | 27194 | 39523.33 | 3.95% | 0.00 |
| 2026-03-19 | 139.04 | 143.39 | 2.35 | 1.67% | 138.60 | 146.36 | 26394 | 37596.70 | 3.84% | 0.00 |
| 2026-03-18 | 134.64 | 141.04 | 7.23 | 5.40% | 133.43 | 141.69 | 24789 | 34410.80 | 3.60% | 0.00 |
| 2026-03-17 | 139.00 | 133.81 | -5.74 | -4.11% | 133.80 | 139.76 | 18527 | 25212.40 | 2.69% | 4.00 |
| 2026-03-16 | 138.15 | 139.55 | 1.60 | 1.16% | 135.18 | 139.88 | 19054 | 26198.64 | 2.77% | 4.00 |
| 2026-03-13 | 140.77 | 137.95 | -3.75 | -2.65% | 137.77 | 141.99 | 23618 | 32966.95 | 3.43% | 0.00 |
| 2026-03-12 | 153.38 | 141.70 | -11.42 | -7.46% | 140.01 | 153.39 | 42708 | 61506.04 | 6.21% | 0.00 |
| 2026-03-11 | 153.51 | 153.12 | 1.50 | 0.99% | 151.55 | 156.56 | 39566 | 60951.67 | 5.75% | 0.00 |
| 2026-03-10 | 143.43 | 151.62 | 8.82 | 6.18% | 143.43 | 152.73 | 34685 | 51783.80 | 5.04% | 1.00 |
| 2026-03-09 | 142.33 | 142.80 | -2.21 | -1.52% | 134.57 | 143.66 | 29044 | 40317.16 | 4.22% | 0.00 |
| 2026-03-06 | 141.30 | 145.01 | 3.74 | 2.65% | 140.14 | 148.80 | 30163 | 43854.98 | 4.38% | 0.00 |
| 2026-03-05 | 142.10 | 141.27 | 0.63 | 0.45% | 139.80 | 144.43 | 20614 | 29277.27 | 3.00% | 0.00 |
| 2026-03-04 | 140.05 | 140.64 | -0.41 | -0.29% | 139.00 | 143.85 | 20978 | 29597.09 | 3.05% | 0.00 |
| 2026-03-03 | 147.48 | 141.05 | -5.36 | -3.66% | 139.00 | 148.99 | 26130 | 37675.92 | 3.80% | 0.00 |
| 2026-03-02 | 144.28 | 146.41 | 0.33 | 0.23% | 143.39 | 148.80 | 26825 | 39411.06 | 3.90% | 0.00 |
| 2026-02-27 | 149.67 | 146.08 | -4.10 | -2.73% | 143.81 | 149.68 | 30804 | 44914.29 | 4.48% | 0.00 |
| 2026-02-26 | 148.21 | 150.18 | 2.39 | 1.62% | 146.02 | 150.45 | 25773 | 38409.21 | 3.75% | 0.00 |
| 2026-02-25 | 147.01 | 147.79 | 1.04 | 0.71% | 144.30 | 148.22 | 26237 | 38455.24 | 3.81% | 0.00 |
| 2026-02-24 | 145.85 | 146.75 | 0.85 | 0.58% | 145.30 | 151.22 | 31846 | 47135.66 | 4.63% | 0.00 |
| 2026-02-13 | 144.81 | 145.90 | -0.75 | -0.51% | 144.56 | 150.50 | 26909 | 39711.74 | 3.91% | 0.00 |
| 2026-02-12 | 144.45 | 146.65 | 2.11 | 1.46% | 144.10 | 148.50 | 28400 | 41782.96 | 4.13% | 0.00 |
| 2026-02-11 | 143.91 | 144.54 | 0.64 | 0.44% | 142.31 | 146.65 | 21862 | 31593.08 | 3.18% | 0.00 |
| 2026-02-10 | 142.76 | 143.90 | 1.20 | 0.84% | 141.86 | 145.57 | 18491 | 26597.48 | 2.69% | 4.00 |
| 2026-02-09 | 142.89 | 142.70 | 1.60 | 1.13% | 140.11 | 143.90 | 20026 | 28551.43 | 2.91% | 0.00 |
| 2026-02-06 | 137.65 | 141.10 | 2.99 | 2.16% | 135.00 | 142.55 | 30722 | 42997.21 | 4.46% | 0.00 |
| 2026-02-05 | 142.18 | 138.11 | -6.88 | -4.75% | 137.27 | 143.64 | 28585 | 39796.48 | 4.15% | 0.00 |
| 2026-02-04 | 142.00 | 144.99 | 2.10 | 1.47% | 141.05 | 146.79 | 35458 | 51314.71 | 5.15% | 3.00 |
| 2026-02-03 | 141.73 | 142.89 | 2.29 | 1.63% | 139.20 | 142.98 | 33578 | 47465.29 | 4.88% | 0.00 |
| 2026-02-02 | 144.50 | 140.60 | -2.39 | -1.67% | 139.88 | 145.49 | 34970 | 49827.14 | 5.08% | 0.00 |
| 2026-01-30 | 139.60 | 142.99 | 2.52 | 1.79% | 136.80 | 144.77 | 34528 | 48832.30 | 5.02% | 0.00 |
| 2026-01-29 | 144.34 | 140.47 | -4.84 | -3.33% | 139.60 | 147.18 | 29813 | 42567.16 | 4.33% | 0.00 |
| 2026-01-28 | 145.80 | 145.31 | -2.44 | -1.65% | 142.28 | 146.99 | 33863 | 48824.60 | 4.92% | 3.00 |
| 2026-01-27 | 145.08 | 147.75 | 1.48 | 1.01% | 140.83 | 147.85 | 58902 | 85028.70 | 8.56% | 11.00 |
| 2026-01-26 | 146.91 | 146.27 | -1.88 | -1.27% | 144.10 | 149.88 | 73483 | 107880.64 | 10.68% | 0.00 |
| 2026-01-23 | 152.00 | 148.15 | -3.36 | -2.22% | 144.98 | 154.00 | 76584 | 112936.45 | 11.13% | 4.00 |
| 2026-01-22 | 158.00 | 151.51 | 8.11 | 5.66% | 149.26 | 158.00 | 143674 | 218971.70 | 20.88% | 1.00 |
| 2026-01-21 | 142.53 | 143.40 | 23.90 | 20.00% | 142.52 | 143.40 | 50281 | 72033.88 | 7.31% | 0.00 |
| 2026-01-20 | 120.61 | 119.50 | -0.99 | -0.82% | 118.00 | 124.42 | 43297 | 52164.52 | 6.29% | 3.00 |
| 2026-01-19 | 120.00 | 120.49 | 0.67 | 0.56% | 118.40 | 124.88 | 42500 | 51322.76 | 6.18% | 1.00 |
| 2026-01-16 | 121.08 | 119.82 | 1.01 | 0.85% | 118.00 | 122.86 | 31169 | 37304.12 | 4.53% | 0.00 |
| 2026-01-15 | 116.76 | 118.81 | -1.09 | -0.91% | 115.97 | 120.43 | 35643 | 42154.61 | 5.18% | 0.00 |
| 2026-01-14 | 108.38 | 119.90 | 12.03 | 11.15% | 107.39 | 122.96 | 63678 | 72972.55 | 9.25% | 0.00 |
| 2026-01-13 | 109.38 | 107.87 | -1.93 | -1.76% | 107.10 | 110.54 | 22809 | 24736.27 | 3.31% | 0.00 |
| 2026-01-12 | 112.36 | 109.80 | -1.91 | -1.71% | 106.16 | 113.00 | 37500 | 40725.73 | 5.45% | 0.00 |
| 2026-01-09 | 110.50 | 111.71 | 0.53 | 0.48% | 110.38 | 112.88 | 21670 | 24206.91 | 3.15% | 0.00 |
| 2026-01-08 | 114.50 | 111.18 | -3.00 | -2.63% | 110.20 | 114.50 | 24359 | 27369.96 | 3.54% | 0.00 |
| 2026-01-07 | 114.00 | 114.18 | -0.09 | -0.08% | 112.51 | 116.10 | 22860 | 26120.97 | 3.32% | 0.00 |
| 2026-01-06 | 113.32 | 114.27 | 0.85 | 0.75% | 112.70 | 116.33 | 19924 | 22867.09 | 2.90% | 0.00 |
| 2026-01-05 | 112.49 | 113.42 | 1.23 | 1.10% | 112.47 | 115.15 | 15119 | 17218.19 | 2.20% | 0.00 |
| 2025-12-31 | 112.87 | 112.19 | -0.88 | -0.78% | 111.92 | 113.96 | 10557 | 11896.08 | 1.53% | 0.00 |
| 2025-12-30 | 111.82 | 113.07 | 0.32 | 0.28% | 111.37 | 114.40 | 14477 | 16410.86 | 2.10% | 0.00 |
| 2025-12-29 | 110.50 | 112.75 | 1.20 | 1.08% | 110.29 | 114.80 | 18360 | 20757.58 | 2.67% | 0.00 |
| 2025-12-26 | 112.18 | 111.55 | -1.09 | -0.97% | 111.25 | 113.57 | 11186 | 12554.44 | 1.63% | 0.00 |
| 2025-12-25 | 112.03 | 112.64 | 0.12 | 0.11% | 111.18 | 113.18 | 13096 | 14713.15 | 1.90% | 0.00 |
| 2025-12-24 | 109.60 | 112.52 | 2.72 | 2.48% | 108.91 | 113.49 | 17604 | 19722.83 | 2.56% | 0.00 |
| 2025-12-23 | 108.89 | 109.80 | 0.61 | 0.56% | 108.18 | 110.50 | 13977 | 15299.24 | 2.03% | 0.00 |
| 2025-12-22 | 105.30 | 109.19 | 4.00 | 3.80% | 105.13 | 110.66 | 20717 | 22521.80 | 3.01% | 1.00 |
| 2025-12-19 | 106.39 | 105.19 | -1.56 | -1.46% | 104.91 | 107.23 | 14750 | 15595.97 | 2.14% | 0.00 |
| 2025-12-18 | 106.00 | 106.75 | -0.10 | -0.09% | 105.51 | 107.49 | 11075 | 11795.44 | 1.61% | 0.00 |
| 2025-12-17 | 104.38 | 106.85 | 1.27 | 1.20% | 103.78 | 106.92 | 16679 | 17551.89 | 2.42% | 0.00 |
| 2025-12-16 | 107.64 | 105.58 | -2.52 | -2.33% | 104.80 | 108.20 | 13986 | 14809.03 | 2.03% | 0.00 |
| 2025-12-15 | 109.11 | 108.10 | -1.65 | -1.50% | 107.88 | 110.00 | 13221 | 14388.28 | 1.92% | 0.00 |
| 2025-12-12 | 107.48 | 109.75 | 2.27 | 2.11% | 107.48 | 111.10 | 18944 | 20748.09 | 2.75% | 0.00 |
| 2025-12-11 | 107.50 | 107.48 | 0.01 | 0.01% | 107.15 | 110.80 | 15051 | 16427.09 | 2.19% | 0.00 |
| 2025-12-10 | 109.00 | 107.47 | -1.71 | -1.57% | 105.66 | 109.00 | 15556 | 16619.61 | 2.26% | 0.00 |
| 2025-12-09 | 110.18 | 109.18 | -0.47 | -0.43% | 108.68 | 111.80 | 18496 | 20323.15 | 2.69% | 0.00 |
| 2025-12-08 | 107.80 | 109.65 | 2.76 | 2.58% | 106.97 | 110.78 | 26507 | 28989.06 | 3.85% | 0.00 |
| 2025-12-05 | 102.31 | 106.89 | 4.39 | 4.28% | 101.20 | 107.74 | 26431 | 27817.81 | 3.84% | 0.00 |
| 2025-12-04 | 100.47 | 102.50 | 1.82 | 1.81% | 99.90 | 102.87 | 14054 | 14278.56 | 2.04% | 0.00 |
| 2025-12-03 | 100.18 | 100.68 | -0.04 | -0.04% | 100.06 | 101.86 | 11495 | 11588.66 | 1.67% | 0.00 |
| 2025-12-02 | 102.58 | 100.72 | -2.10 | -2.04% | 99.88 | 102.86 | 14542 | 14683.04 | 2.11% | 0.00 |
| 2025-12-01 | 102.80 | 102.82 | -0.43 | -0.42% | 102.01 | 103.60 | 13643 | 13994.69 | 1.98% | 0.00 |
| 2025-11-28 | 101.35 | 103.25 | 1.89 | 1.86% | 100.50 | 103.55 | 11974 | 12251.23 | 1.74% | 0.00 |
| 2025-11-27 | 100.41 | 101.36 | 0.73 | 0.73% | 100.41 | 102.90 | 13797 | 14046.76 | 2.00% | 0.00 |
| 2025-11-26 | 100.45 | 100.63 | 0.05 | 0.05% | 99.71 | 101.90 | 11321 | 11429.93 | 1.65% | 0.00 |
中熔电气(301031)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。
