| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 101.24 | 100.58 | -0.14 | -0.14% | 100.50 | 103.33 | 17387 | 17687.17 | 2.53% | 0.00 |
| 2025-11-24 | 99.50 | 100.72 | 2.04 | 2.07% | 99.31 | 101.57 | 15304 | 15355.84 | 2.22% | 0.00 |
| 2025-11-21 | 101.02 | 98.68 | -3.80 | -3.71% | 97.48 | 101.82 | 21897 | 21783.54 | 3.18% | 0.00 |
| 2025-11-20 | 104.40 | 102.48 | -1.32 | -1.27% | 100.01 | 105.70 | 19307 | 19716.70 | 2.81% | 0.00 |
| 2025-11-19 | 105.00 | 103.80 | -0.66 | -0.63% | 103.44 | 107.05 | 15934 | 16710.96 | 2.32% | 0.00 |
| 2025-11-18 | 104.61 | 104.46 | -0.55 | -0.52% | 103.60 | 105.00 | 15901 | 16561.58 | 2.31% | 0.00 |
| 2025-11-17 | 107.46 | 105.01 | -2.26 | -2.11% | 104.60 | 108.18 | 20627 | 21806.16 | 3.00% | 0.00 |
| 2025-11-14 | 105.00 | 107.27 | 0.97 | 0.91% | 104.50 | 111.30 | 33733 | 36752.32 | 4.90% | 0.00 |
| 2025-11-13 | 105.55 | 106.30 | 2.01 | 1.93% | 103.95 | 107.29 | 27471 | 29035.72 | 3.99% | 0.05 |
| 2025-11-12 | 105.35 | 104.29 | -2.07 | -1.95% | 103.27 | 106.50 | 21232 | 22232.53 | 3.09% | 10.00 |
| 2025-11-11 | 110.08 | 106.36 | -2.73 | -2.50% | 105.60 | 111.40 | 31691 | 34144.32 | 4.61% | 0.00 |
| 2025-11-10 | 112.05 | 109.09 | -3.41 | -3.03% | 107.54 | 113.80 | 43803 | 48036.53 | 6.37% | 0.00 |
| 2025-11-07 | 124.46 | 112.50 | -12.39 | -9.92% | 111.73 | 125.00 | 78262 | 91075.55 | 11.37% | 1.00 |
| 2025-11-06 | 121.73 | 124.89 | 2.50 | 2.04% | 120.99 | 127.25 | 41312 | 51422.23 | 6.00% | 2.00 |
| 2025-11-05 | 114.95 | 122.39 | 3.51 | 2.95% | 113.58 | 123.99 | 40432 | 48121.97 | 5.88% | 0.00 |
| 2025-11-04 | 121.19 | 118.88 | -0.50 | -0.42% | 117.90 | 125.18 | 31797 | 38550.46 | 4.62% | 0.00 |
| 2025-11-03 | 117.87 | 119.38 | 1.56 | 1.32% | 114.65 | 120.38 | 30095 | 35329.92 | 4.37% | 0.00 |
| 2025-10-31 | 117.22 | 117.82 | 0.64 | 0.55% | 117.03 | 121.83 | 30679 | 36775.74 | 4.46% | 0.00 |
| 2025-10-30 | 118.82 | 117.18 | -1.25 | -1.06% | 117.18 | 120.74 | 29733 | 35323.93 | 4.32% | 0.00 |
| 2025-10-29 | 117.46 | 118.43 | 2.14 | 1.84% | 115.90 | 119.80 | 29591 | 34869.80 | 4.30% | 0.00 |
| 2025-10-28 | 120.12 | 116.29 | 2.22 | 1.95% | 115.88 | 124.48 | 64188 | 76414.39 | 9.33% | 0.00 |
| 2025-10-27 | 111.00 | 114.07 | 4.75 | 4.35% | 110.00 | 114.50 | 31630 | 35544.48 | 4.60% | 1.00 |
| 2025-10-24 | 105.08 | 109.32 | 4.53 | 4.32% | 105.08 | 109.68 | 31656 | 34400.71 | 4.60% | 0.00 |
| 2025-10-23 | 103.23 | 104.79 | 0.99 | 0.95% | 100.78 | 104.95 | 16387 | 16811.83 | 2.38% | 2.00 |
| 2025-10-22 | 105.28 | 103.80 | -2.28 | -2.15% | 103.30 | 105.28 | 12285 | 12792.77 | 1.79% | 0.00 |
| 2025-10-21 | 103.41 | 106.08 | 2.68 | 2.59% | 103.09 | 106.35 | 19818 | 20812.33 | 2.88% | 0.00 |
| 2025-10-20 | 101.16 | 103.40 | 3.40 | 3.40% | 101.16 | 104.43 | 21661 | 22339.35 | 3.15% | 0.00 |
| 2025-10-17 | 107.00 | 100.00 | -7.24 | -6.75% | 99.79 | 107.06 | 32531 | 33197.01 | 4.73% | 0.00 |
| 2025-10-16 | 110.44 | 107.24 | -0.87 | -0.80% | 106.20 | 112.29 | 28301 | 30747.71 | 4.11% | 0.00 |
| 2025-10-15 | 104.50 | 108.11 | 3.82 | 3.66% | 102.51 | 109.80 | 35387 | 37636.00 | 5.14% | 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。
