| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 26.31 | 26.59 | -0.36 | -1.34% | 25.98 | 26.85 | 80371 | 21088.06 | 18.73% | 0.00 |
| 2025-10-27 | 25.80 | 26.95 | 1.45 | 5.69% | 25.42 | 26.95 | 112735 | 29831.77 | 26.27% | 0.00 |
| 2025-10-24 | 26.10 | 25.50 | -0.83 | -3.15% | 25.40 | 26.32 | 74887 | 19187.83 | 17.45% | 0.00 |
| 2025-10-23 | 24.45 | 26.33 | 1.56 | 6.30% | 24.07 | 26.59 | 110635 | 28359.03 | 25.78% | 1.00 |
| 2025-10-22 | 25.19 | 24.77 | -0.77 | -3.01% | 24.66 | 25.39 | 42064 | 10457.88 | 9.80% | 0.00 |
| 2025-10-21 | 24.95 | 25.54 | 0.58 | 2.32% | 24.83 | 25.86 | 57248 | 14590.54 | 13.34% | 5.00 |
| 2025-10-20 | 25.49 | 24.96 | 0.60 | 2.46% | 24.70 | 25.49 | 54152 | 13501.21 | 12.62% | 5.00 |
| 2025-10-17 | 25.37 | 24.36 | -1.30 | -5.07% | 24.36 | 26.09 | 74374 | 18609.46 | 17.33% | 0.00 |
| 2025-10-16 | 24.64 | 25.66 | 0.83 | 3.34% | 24.64 | 26.99 | 116099 | 30021.81 | 27.05% | 57.00 |
| 2025-10-15 | 24.50 | 24.83 | 0.59 | 2.43% | 24.16 | 24.83 | 46788 | 11486.06 | 10.90% | 1.00 |
| 2025-10-14 | 23.95 | 24.24 | 0.29 | 1.21% | 23.95 | 24.48 | 33273 | 8046.54 | 7.75% | 2.00 |
| 2025-10-13 | 23.10 | 23.95 | -0.09 | -0.37% | 22.33 | 24.04 | 34618 | 8145.12 | 8.07% | 0.00 |
| 2025-10-10 | 23.53 | 24.04 | 0.47 | 1.99% | 23.35 | 24.24 | 28862 | 6905.23 | 6.72% | 0.00 |
| 2025-10-09 | 23.55 | 23.57 | 0.05 | 0.21% | 23.51 | 23.79 | 14242 | 3362.39 | 3.32% | 0.00 |
| 2025-09-30 | 23.73 | 23.52 | -0.23 | -0.97% | 23.52 | 23.85 | 14694 | 3483.22 | 3.42% | 0.00 |
| 2025-09-29 | 23.73 | 23.75 | -0.03 | -0.13% | 23.25 | 24.03 | 17032 | 4035.09 | 3.97% | 0.00 |
| 2025-09-26 | 23.97 | 23.78 | -0.02 | -0.08% | 23.55 | 24.01 | 15096 | 3591.42 | 3.52% | 0.00 |
| 2025-09-25 | 23.99 | 23.80 | -0.11 | -0.46% | 23.73 | 24.25 | 20086 | 4814.32 | 4.68% | 0.00 |
| 2025-09-24 | 23.53 | 23.91 | 0.35 | 1.49% | 23.10 | 23.95 | 17671 | 4192.10 | 4.12% | 0.00 |
| 2025-09-23 | 23.75 | 23.56 | -0.05 | -0.21% | 22.81 | 23.85 | 20984 | 4885.09 | 4.89% | 0.00 |
| 2025-09-22 | 24.00 | 23.61 | -0.08 | -0.34% | 23.37 | 24.00 | 13545 | 3190.33 | 3.16% | 0.00 |
| 2025-09-19 | 24.00 | 23.69 | -0.12 | -0.50% | 23.42 | 24.06 | 15185 | 3601.87 | 3.54% | 0.00 |
| 2025-09-18 | 24.30 | 23.81 | -0.45 | -1.85% | 23.58 | 24.38 | 27899 | 6711.79 | 6.50% | 0.00 |
| 2025-09-17 | 24.38 | 24.26 | -0.15 | -0.61% | 24.18 | 24.50 | 21298 | 5181.09 | 4.96% | 0.00 |
| 2025-09-16 | 24.17 | 24.41 | 0.28 | 1.16% | 23.84 | 24.42 | 27436 | 6631.49 | 6.39% | 0.00 |
| 2025-09-15 | 24.73 | 24.13 | -0.79 | -3.17% | 24.05 | 24.97 | 38853 | 9452.66 | 9.05% | 0.00 |
| 2025-09-12 | 24.53 | 24.92 | 0.73 | 3.02% | 24.14 | 25.46 | 63301 | 15699.98 | 14.75% | 0.00 |
| 2025-09-11 | 24.20 | 24.19 | 0.16 | 0.67% | 23.83 | 24.26 | 22018 | 5302.08 | 5.13% | 0.00 |
| 2025-09-10 | 23.84 | 24.03 | 0.17 | 0.71% | 23.62 | 24.08 | 20733 | 4952.77 | 4.83% | 0.00 |
| 2025-09-09 | 23.74 | 23.86 | 0.11 | 0.46% | 23.60 | 23.94 | 25511 | 6066.70 | 5.94% | 10.00 |
| 2025-09-08 | 23.30 | 23.75 | 0.54 | 2.33% | 23.25 | 23.88 | 28028 | 6602.47 | 6.53% | 0.00 |
| 2025-09-05 | 22.83 | 23.21 | 0.40 | 1.75% | 22.83 | 23.32 | 18722 | 4336.00 | 4.36% | 0.00 |
| 2025-09-04 | 22.76 | 22.81 | 0.07 | 0.31% | 22.52 | 23.16 | 19625 | 4499.71 | 4.57% | 0.00 |
| 2025-09-03 | 23.15 | 22.74 | -0.37 | -1.60% | 22.61 | 23.30 | 17942 | 4107.72 | 4.18% | 0.00 |
| 2025-09-02 | 23.18 | 23.11 | -0.22 | -0.94% | 22.55 | 23.46 | 29815 | 6839.04 | 6.95% | 0.00 |
| 2025-09-01 | 23.42 | 23.33 | -0.01 | -0.04% | 23.26 | 23.57 | 19146 | 4481.40 | 4.46% | 0.00 |
| 2025-08-29 | 23.69 | 23.34 | -0.39 | -1.64% | 23.27 | 23.70 | 22955 | 5380.60 | 5.35% | 0.00 |
| 2025-08-28 | 23.77 | 23.73 | -0.06 | -0.25% | 22.87 | 24.19 | 43884 | 10318.98 | 10.22% | 0.00 |
| 2025-08-27 | 24.40 | 23.79 | -0.44 | -1.82% | 23.76 | 24.64 | 40631 | 9873.73 | 9.47% | 10.00 |
| 2025-08-26 | 24.17 | 24.23 | 0.08 | 0.33% | 23.88 | 24.39 | 28623 | 6944.64 | 6.67% | 0.00 |
| 2025-08-25 | 24.02 | 24.15 | 0.11 | 0.46% | 23.97 | 24.41 | 38136 | 9217.17 | 8.89% | 0.00 |
| 2025-08-22 | 24.49 | 24.04 | 0.05 | 0.21% | 23.96 | 24.78 | 56463 | 13699.78 | 13.16% | 5.00 |
| 2025-08-21 | 24.04 | 23.99 | -0.04 | -0.17% | 23.81 | 24.13 | 21647 | 5188.05 | 5.04% | 0.00 |
| 2025-08-20 | 23.91 | 24.03 | 0.12 | 0.50% | 23.76 | 24.04 | 22434 | 5368.54 | 5.23% | 0.00 |
| 2025-08-19 | 23.87 | 23.91 | 0.00 | 0.00% | 23.63 | 23.97 | 22808 | 5438.24 | 5.31% | 0.00 |
| 2025-08-18 | 23.72 | 23.91 | 0.19 | 0.80% | 23.70 | 24.00 | 20451 | 4880.70 | 4.76% | 0.00 |
| 2025-08-15 | 23.61 | 23.72 | 0.31 | 1.32% | 23.43 | 23.83 | 18590 | 4406.20 | 4.33% | 0.00 |
| 2025-08-14 | 24.00 | 23.41 | -0.59 | -2.46% | 23.40 | 24.00 | 24682 | 5829.34 | 5.75% | 0.00 |
| 2025-08-13 | 24.10 | 24.00 | -0.05 | -0.21% | 23.81 | 24.21 | 25461 | 6102.42 | 5.93% | 0.00 |
| 2025-08-12 | 24.20 | 24.05 | -0.19 | -0.78% | 23.92 | 24.43 | 32310 | 7785.60 | 7.53% | 0.00 |
| 2025-08-11 | 24.09 | 24.24 | 0.13 | 0.54% | 23.76 | 24.27 | 42393 | 10222.79 | 9.88% | 0.00 |
| 2025-08-08 | 23.63 | 24.11 | 0.57 | 2.42% | 23.30 | 24.30 | 56698 | 13575.00 | 13.21% | 0.00 |
| 2025-08-07 | 23.66 | 23.54 | -0.12 | -0.51% | 23.44 | 23.75 | 23981 | 5645.60 | 5.59% | 0.00 |
| 2025-08-06 | 23.55 | 23.66 | 0.05 | 0.21% | 23.50 | 23.75 | 31016 | 7329.07 | 7.23% | 0.00 |
| 2025-08-05 | 23.30 | 23.61 | 0.23 | 0.98% | 23.30 | 23.66 | 35261 | 8283.95 | 8.22% | 0.00 |
| 2025-08-04 | 22.94 | 23.38 | 0.31 | 1.34% | 22.73 | 23.38 | 27344 | 6356.72 | 6.37% | 0.00 |
| 2025-08-01 | 23.20 | 23.07 | -0.13 | -0.56% | 22.93 | 23.23 | 25327 | 5836.49 | 5.90% | 0.00 |
| 2025-07-31 | 22.64 | 23.20 | 0.51 | 2.25% | 22.61 | 23.67 | 56982 | 13221.91 | 13.28% | 0.00 |
| 2025-07-30 | 22.89 | 22.69 | -0.25 | -1.09% | 22.50 | 22.89 | 17276 | 3919.84 | 4.03% | 0.00 |
| 2025-07-29 | 23.01 | 22.94 | -0.09 | -0.39% | 22.61 | 23.02 | 19721 | 4493.11 | 4.59% | 0.00 |
| 2025-07-28 | 22.84 | 23.03 | 0.27 | 1.19% | 22.70 | 23.18 | 25667 | 5899.15 | 5.98% | 0.00 |
| 2025-07-25 | 22.62 | 22.76 | 0.08 | 0.35% | 22.54 | 22.83 | 15979 | 3624.46 | 3.72% | 0.00 |
| 2025-07-24 | 22.62 | 22.68 | 0.04 | 0.18% | 22.56 | 22.83 | 23732 | 5379.67 | 5.53% | 0.00 |
| 2025-07-23 | 22.97 | 22.64 | -0.38 | -1.65% | 22.63 | 23.09 | 23393 | 5344.23 | 5.45% | 0.00 |
| 2025-07-22 | 23.10 | 23.02 | -0.08 | -0.35% | 22.81 | 23.18 | 25719 | 5907.90 | 5.99% | 0.00 |
| 2025-07-21 | 22.89 | 23.10 | 0.31 | 1.36% | 22.75 | 23.25 | 28359 | 6527.81 | 6.61% | 0.00 |
| 2025-07-18 | 22.64 | 22.79 | 0.17 | 0.75% | 22.50 | 22.82 | 23060 | 5230.45 | 5.37% | 0.00 |
| 2025-07-17 | 22.61 | 22.62 | -0.11 | -0.48% | 22.54 | 22.85 | 24292 | 5499.35 | 5.66% | 0.00 |
| 2025-07-16 | 22.77 | 22.73 | -0.02 | -0.09% | 22.55 | 22.87 | 24464 | 5558.68 | 5.70% | 0.00 |
| 2025-07-15 | 23.02 | 22.75 | -0.47 | -2.02% | 22.60 | 23.24 | 41170 | 9391.59 | 9.59% | 4.00 |
| 2025-07-14 | 22.85 | 23.22 | 0.29 | 1.26% | 22.84 | 23.83 | 54781 | 12770.73 | 12.76% | 1.00 |
| 2025-07-11 | 23.58 | 22.93 | -0.66 | -2.80% | 22.81 | 23.68 | 57796 | 13299.24 | 13.47% | 0.00 |
| 2025-07-10 | 24.30 | 23.59 | -0.76 | -3.12% | 23.32 | 24.45 | 93685 | 22159.42 | 21.83% | 0.00 |
| 2025-07-09 | 22.55 | 24.35 | 1.71 | 7.55% | 22.49 | 25.88 | 118821 | 28726.07 | 27.68% | 6.00 |
| 2025-07-08 | 22.30 | 22.64 | 0.33 | 1.48% | 22.10 | 22.96 | 36903 | 8293.53 | 8.60% | 0.00 |
| 2025-07-07 | 21.71 | 22.31 | 0.60 | 2.76% | 21.66 | 22.32 | 25681 | 5671.57 | 5.98% | 0.00 |
| 2025-07-04 | 22.01 | 21.71 | -0.29 | -1.32% | 21.67 | 22.05 | 19575 | 4274.79 | 4.56% | 0.00 |
| 2025-07-03 | 21.82 | 22.00 | 0.03 | 0.14% | 21.68 | 22.26 | 27837 | 6097.27 | 6.49% | 0.00 |
| 2025-07-02 | 21.75 | 21.97 | 0.27 | 1.24% | 21.58 | 22.22 | 36679 | 8047.85 | 8.55% | 0.00 |
| 2025-07-01 | 21.75 | 21.70 | -0.03 | -0.14% | 21.59 | 21.98 | 16000 | 3483.71 | 3.73% | 0.00 |
未来电器(301386)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。
