| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.31 | 19.34 | 1.86 | 10.64% | 17.31 | 20.81 | 328160 | 62101.32 | 15.68% | 3.00 |
| 2025-12-11 | 17.34 | 17.48 | 0.19 | 1.10% | 17.29 | 17.87 | 96998 | 17055.16 | 4.64% | 0.00 |
| 2025-12-10 | 17.48 | 17.29 | -0.21 | -1.20% | 17.21 | 17.57 | 40258 | 6996.27 | 1.92% | 0.00 |
| 2025-12-09 | 17.73 | 17.50 | -0.27 | -1.52% | 17.49 | 17.89 | 34217 | 6032.30 | 1.64% | 0.00 |
| 2025-12-08 | 17.50 | 17.77 | 0.27 | 1.54% | 17.50 | 17.85 | 55578 | 9855.89 | 2.66% | 0.00 |
| 2025-12-05 | 16.93 | 17.50 | 0.61 | 3.61% | 16.83 | 17.55 | 69730 | 12061.57 | 3.33% | 1.00 |
| 2025-12-04 | 17.00 | 16.89 | -0.07 | -0.41% | 16.71 | 17.06 | 41814 | 7063.00 | 2.00% | 0.00 |
| 2025-12-03 | 17.28 | 16.96 | -0.32 | -1.85% | 16.91 | 17.35 | 49423 | 8427.20 | 2.36% | 0.00 |
| 2025-12-02 | 17.45 | 17.28 | -0.28 | -1.59% | 17.18 | 17.58 | 50193 | 8683.15 | 2.40% | 0.00 |
| 2025-12-01 | 17.67 | 17.56 | -0.13 | -0.73% | 17.54 | 17.83 | 53727 | 9493.29 | 2.57% | 23.00 |
| 2025-11-28 | 17.71 | 17.69 | 0.02 | 0.11% | 17.55 | 17.76 | 35222 | 6225.88 | 1.68% | 0.00 |
| 2025-11-27 | 17.76 | 17.67 | -0.03 | -0.17% | 17.61 | 17.95 | 43887 | 7799.65 | 2.10% | 0.00 |
| 2025-11-26 | 18.05 | 17.70 | -0.38 | -2.10% | 17.59 | 18.11 | 72207 | 12877.04 | 3.45% | 0.00 |
| 2025-11-25 | 17.64 | 18.08 | 0.43 | 2.44% | 17.52 | 18.21 | 92613 | 16605.73 | 4.43% | 10.00 |
| 2025-11-24 | 17.40 | 17.65 | 0.50 | 2.92% | 17.10 | 17.70 | 76111 | 13267.36 | 3.64% | 0.00 |
| 2025-11-21 | 18.02 | 17.15 | -1.08 | -5.92% | 17.14 | 18.18 | 85418 | 14991.53 | 4.08% | 0.00 |
| 2025-11-20 | 19.01 | 18.23 | -0.68 | -3.60% | 18.15 | 19.09 | 72030 | 13253.44 | 3.44% | 0.00 |
| 2025-11-19 | 19.11 | 18.91 | -0.24 | -1.25% | 18.80 | 19.44 | 63722 | 12087.00 | 3.05% | 0.00 |
| 2025-11-18 | 19.75 | 19.15 | -0.62 | -3.14% | 19.06 | 19.75 | 89533 | 17214.05 | 4.28% | 5.00 |
| 2025-11-17 | 19.73 | 19.77 | -0.03 | -0.15% | 19.54 | 20.05 | 71289 | 14090.45 | 3.41% | 0.00 |
| 2025-11-14 | 20.17 | 19.80 | -0.44 | -2.17% | 19.78 | 20.34 | 93076 | 18584.96 | 4.45% | 0.00 |
| 2025-11-13 | 20.12 | 20.24 | 0.12 | 0.60% | 20.12 | 20.68 | 114314 | 23231.41 | 5.46% | 0.00 |
| 2025-11-12 | 20.70 | 20.12 | -0.66 | -3.18% | 19.90 | 20.89 | 144007 | 29027.06 | 6.88% | 0.00 |
| 2025-11-11 | 20.49 | 20.78 | 0.46 | 2.26% | 20.36 | 21.09 | 184710 | 38242.54 | 8.83% | 5.00 |
| 2025-11-10 | 20.51 | 20.32 | -1.03 | -4.82% | 20.20 | 20.71 | 261037 | 53341.82 | 12.48% | 10.00 |
| 2025-11-07 | 20.75 | 21.35 | 0.84 | 4.10% | 20.41 | 22.48 | 358629 | 77273.15 | 17.14% | 0.00 |
| 2025-11-06 | 20.55 | 20.51 | -0.16 | -0.77% | 20.36 | 21.98 | 329826 | 69190.73 | 15.76% | 0.00 |
| 2025-11-05 | 19.66 | 20.67 | 0.82 | 4.13% | 19.60 | 21.00 | 298904 | 61340.06 | 14.29% | 12.00 |
| 2025-11-04 | 19.92 | 19.85 | -0.24 | -1.19% | 19.75 | 20.32 | 183842 | 36693.09 | 8.79% | 0.00 |
| 2025-11-03 | 19.38 | 20.09 | 1.09 | 5.74% | 19.35 | 20.18 | 254207 | 50391.65 | 12.15% | 231.00 |
| 2025-10-31 | 18.86 | 19.00 | -0.01 | -0.05% | 18.71 | 19.21 | 89129 | 16908.77 | 4.26% | 0.00 |
| 2025-10-30 | 19.13 | 19.01 | 0.19 | 1.01% | 18.82 | 19.32 | 130811 | 24966.10 | 6.25% | 0.00 |
| 2025-10-29 | 19.59 | 18.82 | -0.34 | -1.77% | 18.80 | 19.65 | 130147 | 24859.77 | 6.22% | 9.00 |
| 2025-10-28 | 19.01 | 19.16 | 0.04 | 0.21% | 18.91 | 19.59 | 142342 | 27436.76 | 6.80% | 0.00 |
| 2025-10-27 | 18.66 | 19.12 | 0.48 | 2.58% | 18.60 | 19.35 | 140511 | 26675.44 | 6.72% | 0.00 |
| 2025-10-24 | 18.97 | 18.64 | -0.23 | -1.22% | 18.44 | 19.10 | 132173 | 24717.98 | 6.32% | 0.00 |
| 2025-10-23 | 18.53 | 18.87 | -0.01 | -0.05% | 17.80 | 19.05 | 157723 | 29177.29 | 7.54% | 0.00 |
| 2025-10-22 | 18.47 | 18.88 | 0.41 | 2.22% | 18.14 | 19.28 | 155363 | 29253.87 | 7.43% | 0.00 |
| 2025-10-21 | 18.51 | 18.47 | -0.05 | -0.27% | 18.15 | 18.74 | 102834 | 19032.38 | 4.91% | 0.00 |
| 2025-10-20 | 19.00 | 18.52 | 0.21 | 1.15% | 18.35 | 19.01 | 119886 | 22352.54 | 5.73% | 24.00 |
| 2025-10-17 | 19.99 | 18.31 | -1.56 | -7.85% | 18.26 | 20.16 | 187771 | 35481.35 | 8.97% | 1.00 |
| 2025-10-16 | 20.60 | 19.87 | -1.23 | -5.83% | 19.71 | 20.70 | 225340 | 45075.44 | 10.77% | 2.00 |
| 2025-10-15 | 20.20 | 21.10 | 0.22 | 1.05% | 20.00 | 21.12 | 287932 | 59269.99 | 13.76% | 16.00 |
| 2025-10-14 | 20.18 | 20.88 | 0.77 | 3.83% | 19.85 | 22.29 | 413430 | 86881.93 | 19.76% | 0.00 |
| 2025-10-13 | 19.14 | 20.11 | 0.04 | 0.20% | 19.03 | 20.23 | 214790 | 42767.56 | 10.27% | 0.00 |
| 2025-10-10 | 19.90 | 20.07 | -0.29 | -1.42% | 19.29 | 20.34 | 280055 | 55315.87 | 13.38% | 6.00 |
| 2025-10-09 | 18.81 | 20.36 | 2.43 | 13.55% | 18.81 | 21.31 | 413254 | 82722.41 | 19.75% | 41.00 |
| 2025-09-30 | 17.84 | 17.93 | 0.19 | 1.07% | 17.63 | 18.15 | 51860 | 9285.16 | 2.48% | 0.00 |
| 2025-09-29 | 17.77 | 17.74 | -0.07 | -0.39% | 17.15 | 17.87 | 72857 | 12791.17 | 3.48% | 0.00 |
| 2025-09-26 | 18.22 | 17.81 | -0.74 | -3.99% | 17.81 | 18.65 | 118128 | 21447.05 | 5.65% | 0.00 |
| 2025-09-25 | 18.30 | 18.55 | 0.44 | 2.43% | 18.29 | 19.39 | 157544 | 29646.23 | 7.53% | 1.00 |
| 2025-09-24 | 18.15 | 18.11 | -0.18 | -0.98% | 17.98 | 18.46 | 63170 | 11460.75 | 3.02% | 0.00 |
| 2025-09-23 | 18.50 | 18.29 | -0.36 | -1.93% | 17.80 | 18.66 | 79621 | 14479.39 | 3.81% | 0.00 |
| 2025-09-22 | 18.25 | 18.65 | 0.54 | 2.98% | 18.04 | 18.75 | 88836 | 16383.78 | 4.25% | 0.00 |
| 2025-09-19 | 18.70 | 18.11 | -0.53 | -2.84% | 17.98 | 18.73 | 81490 | 14927.81 | 3.89% | 0.00 |
| 2025-09-18 | 18.20 | 18.64 | 0.40 | 2.19% | 18.12 | 19.05 | 147616 | 27609.48 | 7.06% | 8.00 |
| 2025-09-17 | 18.48 | 18.24 | -0.33 | -1.78% | 18.24 | 18.57 | 63882 | 11731.26 | 3.05% | 0.00 |
| 2025-09-16 | 18.66 | 18.57 | -0.43 | -2.26% | 18.34 | 18.80 | 99225 | 18419.19 | 4.74% | 0.00 |
| 2025-09-15 | 18.50 | 19.00 | 0.35 | 1.88% | 18.13 | 19.02 | 127052 | 23776.66 | 6.07% | 0.00 |
| 2025-09-12 | 18.55 | 18.65 | 0.18 | 0.97% | 18.50 | 19.14 | 73906 | 13827.72 | 3.53% | 0.00 |
| 2025-09-11 | 18.33 | 18.47 | 0.14 | 0.76% | 17.98 | 18.54 | 53930 | 9849.82 | 2.58% | 0.00 |
| 2025-09-10 | 18.60 | 18.33 | -0.34 | -1.82% | 18.30 | 18.70 | 45409 | 8373.04 | 2.17% | 0.00 |
| 2025-09-09 | 18.80 | 18.67 | -0.21 | -1.11% | 18.52 | 19.04 | 57267 | 10745.04 | 2.74% | 0.00 |
| 2025-09-08 | 18.08 | 18.88 | 0.70 | 3.85% | 18.08 | 19.02 | 98148 | 18349.76 | 4.69% | 0.00 |
| 2025-09-05 | 17.83 | 18.18 | 0.36 | 2.02% | 17.61 | 18.20 | 56156 | 10109.83 | 2.68% | 0.00 |
| 2025-09-04 | 17.70 | 17.82 | 0.12 | 0.68% | 17.56 | 18.08 | 53857 | 9628.54 | 2.57% | 0.00 |
| 2025-09-03 | 18.30 | 17.70 | -0.65 | -3.54% | 17.70 | 18.33 | 50821 | 9127.56 | 2.43% | 0.00 |
| 2025-09-02 | 18.51 | 18.35 | -0.09 | -0.49% | 17.95 | 18.60 | 64932 | 11817.33 | 3.10% | 0.00 |
| 2025-09-01 | 18.58 | 18.44 | -0.42 | -2.23% | 18.35 | 18.77 | 83288 | 15380.83 | 3.98% | 17.00 |
| 2025-08-29 | 18.98 | 18.86 | 0.55 | 3.00% | 18.71 | 19.60 | 138328 | 26516.81 | 6.61% | 0.00 |
| 2025-08-28 | 18.65 | 18.31 | -0.38 | -2.03% | 17.66 | 18.84 | 100707 | 18404.87 | 4.81% | 0.00 |
| 2025-08-27 | 19.15 | 18.69 | -0.36 | -1.89% | 18.65 | 19.66 | 128130 | 24672.11 | 6.12% | 0.00 |
| 2025-08-26 | 19.18 | 19.05 | -0.15 | -0.78% | 18.87 | 19.22 | 52384 | 10003.21 | 2.50% | 0.00 |
| 2025-08-25 | 18.96 | 19.20 | 0.26 | 1.37% | 18.96 | 19.29 | 87914 | 16854.04 | 4.20% | 0.00 |
| 2025-08-22 | 18.83 | 18.94 | 0.11 | 0.58% | 18.66 | 18.95 | 68295 | 12833.53 | 3.26% | 0.00 |
| 2025-08-21 | 19.06 | 18.83 | -0.30 | -1.57% | 18.79 | 19.23 | 70564 | 13416.09 | 3.37% | 0.00 |
| 2025-08-20 | 19.30 | 19.13 | -0.24 | -1.24% | 18.88 | 19.32 | 74594 | 14221.51 | 3.57% | 0.00 |
| 2025-08-19 | 19.40 | 19.37 | 0.02 | 0.10% | 19.12 | 19.46 | 81441 | 15733.18 | 3.89% | 10.00 |
| 2025-08-18 | 19.09 | 19.35 | 0.26 | 1.36% | 19.05 | 19.47 | 88783 | 17124.00 | 4.24% | 21.00 |
| 2025-08-15 | 19.06 | 19.09 | -0.16 | -0.83% | 18.91 | 19.09 | 64991 | 12357.03 | 3.11% | 4.00 |
久盛电气(301082)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。
