| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 108.58 | 104.29 | -3.23 | -3.00% | 103.22 | 109.88 | 42590 | 45683.16 | 6.19% | 0.00 |
| 2025-10-13 | 106.70 | 107.52 | -10.45 | -8.86% | 103.81 | 109.00 | 58372 | 62026.04 | 8.48% | 0.00 |
| 2025-10-10 | 119.00 | 117.97 | -4.33 | -3.54% | 116.28 | 122.50 | 41089 | 48886.16 | 5.97% | 1.00 |
| 2025-10-09 | 121.89 | 122.30 | -0.20 | -0.16% | 118.28 | 123.80 | 51140 | 61662.48 | 7.43% | 3.00 |
| 2025-09-30 | 117.00 | 122.50 | 4.48 | 3.80% | 114.17 | 123.77 | 64704 | 77344.38 | 9.40% | 1.00 |
| 2025-09-29 | 114.31 | 118.02 | 4.63 | 4.08% | 114.00 | 118.28 | 48323 | 56305.54 | 7.02% | 3.00 |
| 2025-09-26 | 116.19 | 113.39 | -2.89 | -2.49% | 111.58 | 116.83 | 40090 | 45530.81 | 5.83% | 0.00 |
| 2025-09-25 | 109.20 | 116.28 | 7.09 | 6.49% | 108.16 | 118.63 | 55142 | 62983.64 | 8.01% | 4.00 |
| 2025-09-24 | 109.33 | 109.19 | 1.19 | 1.10% | 106.55 | 110.00 | 30946 | 33545.66 | 4.50% | 0.00 |
| 2025-09-23 | 112.00 | 108.00 | -2.90 | -2.61% | 106.55 | 114.70 | 48283 | 53157.38 | 7.02% | 0.00 |
| 2025-09-22 | 110.01 | 110.90 | 0.94 | 0.85% | 108.30 | 113.73 | 39923 | 44495.36 | 5.80% | 0.00 |
| 2025-09-19 | 113.38 | 109.96 | -2.42 | -2.15% | 108.48 | 113.49 | 39142 | 43401.98 | 5.69% | 1.00 |
| 2025-09-18 | 105.55 | 112.38 | 6.95 | 6.59% | 105.00 | 118.17 | 70456 | 78537.09 | 10.24% | 0.00 |
| 2025-09-17 | 105.44 | 105.50 | -0.22 | -0.21% | 103.88 | 107.17 | 27071 | 28608.08 | 3.93% | 1.00 |
| 2025-09-16 | 107.08 | 105.72 | -1.36 | -1.27% | 103.50 | 107.50 | 37036 | 38941.16 | 5.38% | 0.00 |
| 2025-09-15 | 105.66 | 107.08 | 3.98 | 3.86% | 105.00 | 110.36 | 54055 | 58192.13 | 7.85% | 1.00 |
| 2025-09-12 | 106.56 | 103.10 | -3.70 | -3.46% | 102.96 | 106.60 | 38254 | 39843.81 | 5.56% | 0.00 |
| 2025-09-11 | 103.48 | 106.80 | 3.86 | 3.75% | 102.50 | 107.90 | 47575 | 50422.20 | 6.91% | 1.00 |
| 2025-09-10 | 100.04 | 102.94 | 2.94 | 2.94% | 100.04 | 108.14 | 50533 | 52657.89 | 7.34% | 5.00 |
| 2025-09-09 | 104.83 | 100.00 | -5.52 | -5.23% | 99.52 | 105.48 | 50207 | 51236.43 | 7.30% | 2.00 |
| 2025-09-08 | 107.40 | 105.52 | -2.68 | -2.48% | 102.65 | 107.88 | 59652 | 62751.54 | 8.67% | 0.00 |
| 2025-09-05 | 107.13 | 108.20 | 3.36 | 3.20% | 105.00 | 112.69 | 78541 | 84566.48 | 11.41% | 1.00 |
| 2025-09-04 | 112.51 | 104.84 | -5.46 | -4.95% | 102.11 | 113.30 | 85639 | 91476.94 | 12.44% | 0.00 |
| 2025-09-03 | 104.20 | 110.30 | 7.07 | 6.85% | 99.00 | 116.66 | 105984 | 112083.19 | 15.40% | 11.00 |
| 2025-09-02 | 111.70 | 103.23 | -8.49 | -7.60% | 101.28 | 112.50 | 124904 | 131111.69 | 18.15% | 10.00 |
| 2025-09-01 | 108.00 | 111.72 | 18.62 | 20.00% | 104.22 | 111.72 | 59237 | 64257.71 | 8.61% | 0.00 |
| 2025-08-29 | 91.57 | 93.10 | 1.10 | 1.20% | 89.74 | 93.69 | 27187 | 24979.02 | 3.95% | 0.00 |
| 2025-08-28 | 90.50 | 92.00 | 2.74 | 3.07% | 88.59 | 93.95 | 36819 | 33690.55 | 5.35% | 0.00 |
| 2025-08-27 | 90.80 | 89.26 | -1.14 | -1.26% | 88.58 | 93.17 | 31757 | 29012.31 | 4.61% | 0.00 |
| 2025-08-26 | 91.24 | 90.40 | -0.88 | -0.96% | 90.22 | 92.09 | 24239 | 22073.12 | 3.52% | 0.00 |
| 2025-08-25 | 93.30 | 91.28 | -1.67 | -1.80% | 90.37 | 94.28 | 28829 | 26527.21 | 4.19% | 0.00 |
| 2025-08-22 | 91.18 | 92.95 | 1.83 | 2.01% | 91.18 | 92.95 | 15316 | 14136.23 | 2.23% | 0.00 |
| 2025-08-21 | 92.53 | 91.12 | -1.41 | -1.52% | 90.99 | 93.80 | 17366 | 15964.67 | 2.52% | 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。
