| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 27.71 | 27.95 | -0.03 | -0.11% | 27.45 | 28.95 | 87506 | 24587.08 | 20.39% | 5.00 |
| 2026-02-03 | 27.41 | 27.98 | 0.16 | 0.58% | 27.02 | 28.02 | 93593 | 25667.96 | 21.81% | 25.00 |
| 2026-02-02 | 26.65 | 27.82 | 1.22 | 4.59% | 26.65 | 29.20 | 126720 | 35525.09 | 29.52% | 1.60 |
| 2026-01-30 | 25.89 | 26.60 | 0.77 | 2.98% | 25.81 | 26.72 | 36437 | 9613.59 | 8.49% | 0.00 |
| 2026-01-29 | 26.01 | 25.83 | -0.31 | -1.19% | 25.73 | 26.38 | 24378 | 6358.05 | 5.68% | 0.00 |
| 2026-01-28 | 27.00 | 26.14 | -0.36 | -1.36% | 26.01 | 27.00 | 21147 | 5539.44 | 4.93% | 0.00 |
| 2026-01-27 | 26.35 | 26.50 | 0.21 | 0.80% | 25.38 | 26.51 | 29626 | 7695.54 | 6.90% | 0.00 |
| 2026-01-26 | 26.83 | 26.29 | -0.45 | -1.68% | 26.11 | 26.83 | 29283 | 7759.08 | 6.82% | 0.00 |
| 2026-01-23 | 26.78 | 26.74 | -0.05 | -0.19% | 26.58 | 27.00 | 35123 | 9413.63 | 8.18% | 0.00 |
| 2026-01-22 | 26.98 | 26.79 | -0.18 | -0.67% | 26.43 | 26.98 | 33208 | 8866.90 | 7.74% | 0.00 |
| 2026-01-21 | 26.01 | 26.97 | 0.83 | 3.18% | 25.78 | 26.99 | 49878 | 13193.53 | 11.62% | 1.00 |
| 2026-01-20 | 26.45 | 26.14 | -0.38 | -1.43% | 26.12 | 26.50 | 45841 | 12034.47 | 10.68% | 0.00 |
| 2026-01-19 | 25.66 | 26.52 | 0.39 | 1.49% | 25.63 | 26.78 | 64679 | 17060.87 | 15.07% | 0.00 |
| 2026-01-16 | 26.80 | 26.13 | 0.13 | 0.50% | 26.10 | 27.55 | 60621 | 16123.89 | 14.12% | 0.00 |
| 2026-01-15 | 26.13 | 26.00 | -0.79 | -2.95% | 25.62 | 26.48 | 54950 | 14252.12 | 12.80% | 0.00 |
| 2026-01-14 | 25.68 | 26.79 | 1.16 | 4.53% | 25.45 | 26.80 | 90895 | 23811.50 | 21.18% | 0.00 |
| 2026-01-13 | 25.12 | 25.63 | 0.53 | 2.11% | 24.79 | 26.90 | 69161 | 17759.29 | 16.11% | 0.00 |
| 2026-01-12 | 24.90 | 25.10 | 0.39 | 1.58% | 24.61 | 25.10 | 27896 | 6930.04 | 6.50% | 0.00 |
| 2026-01-09 | 24.59 | 24.71 | 0.19 | 0.77% | 24.35 | 24.75 | 23385 | 5749.76 | 5.45% | 0.00 |
| 2026-01-08 | 24.32 | 24.52 | 0.21 | 0.86% | 24.11 | 24.62 | 15173 | 3709.43 | 3.54% | 0.00 |
| 2026-01-07 | 24.18 | 24.31 | 0.16 | 0.66% | 24.08 | 24.45 | 14717 | 3574.82 | 3.43% | 0.00 |
| 2026-01-06 | 24.00 | 24.15 | 0.25 | 1.05% | 23.88 | 24.29 | 16654 | 4014.03 | 3.88% | 0.00 |
| 2026-01-05 | 23.52 | 23.90 | 0.40 | 1.70% | 23.52 | 24.08 | 16466 | 3942.92 | 3.84% | 0.00 |
| 2025-12-31 | 23.73 | 23.50 | -0.23 | -0.97% | 23.39 | 23.79 | 10428 | 2454.97 | 2.43% | 0.00 |
| 2025-12-30 | 23.81 | 23.73 | -0.20 | -0.84% | 23.71 | 23.97 | 9801 | 2334.18 | 2.28% | 0.00 |
| 2025-12-29 | 24.09 | 23.93 | -0.12 | -0.50% | 23.75 | 24.23 | 12172 | 2909.32 | 2.84% | 0.00 |
| 2025-12-26 | 24.29 | 24.05 | -0.16 | -0.66% | 24.02 | 24.36 | 13311 | 3218.51 | 3.10% | 0.00 |
| 2025-12-25 | 23.91 | 24.21 | 0.19 | 0.79% | 23.86 | 24.24 | 13696 | 3300.00 | 3.19% | 0.00 |
| 2025-12-24 | 23.50 | 24.02 | 0.52 | 2.21% | 23.34 | 24.13 | 16524 | 3948.05 | 3.85% | 0.00 |
| 2025-12-23 | 23.65 | 23.50 | -0.11 | -0.47% | 23.38 | 23.76 | 8610 | 2024.80 | 2.01% | 0.00 |
| 2025-12-22 | 23.55 | 23.61 | 0.01 | 0.04% | 23.55 | 23.81 | 10921 | 2584.87 | 2.54% | 0.00 |
| 2025-12-19 | 23.26 | 23.60 | 0.36 | 1.55% | 23.25 | 23.68 | 10439 | 2458.67 | 2.43% | 0.00 |
| 2025-12-18 | 23.13 | 23.24 | -0.04 | -0.17% | 23.01 | 23.43 | 11760 | 2740.72 | 2.74% | 0.00 |
| 2025-12-17 | 23.19 | 23.28 | 0.16 | 0.69% | 22.62 | 23.36 | 20222 | 4645.17 | 4.71% | 0.00 |
| 2025-12-16 | 23.76 | 23.12 | -0.52 | -2.20% | 23.11 | 23.76 | 15010 | 3490.25 | 3.50% | 0.00 |
| 2025-12-15 | 23.79 | 23.64 | -0.21 | -0.88% | 23.43 | 23.99 | 15558 | 3686.57 | 3.62% | 0.00 |
| 2025-12-12 | 23.80 | 23.85 | 0.04 | 0.17% | 23.80 | 24.28 | 16663 | 4011.57 | 3.88% | 0.00 |
| 2025-12-11 | 24.16 | 23.81 | -0.28 | -1.16% | 23.75 | 24.22 | 16405 | 3929.12 | 3.82% | 0.00 |
| 2025-12-10 | 24.50 | 24.09 | -0.43 | -1.75% | 23.98 | 24.57 | 13296 | 3211.84 | 3.10% | 0.00 |
| 2025-12-09 | 24.47 | 24.52 | 0.04 | 0.16% | 24.28 | 24.64 | 12531 | 3071.10 | 2.92% | 0.00 |
| 2025-12-08 | 24.46 | 24.48 | 0.15 | 0.62% | 24.32 | 24.58 | 13181 | 3224.31 | 3.07% | 0.00 |
| 2025-12-05 | 23.91 | 24.33 | 0.36 | 1.50% | 23.87 | 24.38 | 11989 | 2903.72 | 2.79% | 0.00 |
| 2025-12-04 | 24.38 | 23.97 | -0.41 | -1.68% | 23.87 | 24.42 | 13851 | 3333.92 | 3.23% | 0.00 |
| 2025-12-03 | 24.36 | 24.38 | 0.12 | 0.49% | 24.15 | 24.66 | 16533 | 4032.46 | 3.85% | 0.00 |
| 2025-12-02 | 24.36 | 24.26 | 0.03 | 0.12% | 24.06 | 24.36 | 12239 | 2964.95 | 2.85% | 0.00 |
| 2025-12-01 | 24.01 | 24.23 | 0.09 | 0.37% | 24.01 | 24.59 | 16419 | 3996.50 | 3.83% | 0.00 |
| 2025-11-28 | 23.49 | 24.14 | 0.56 | 2.37% | 23.40 | 24.17 | 21405 | 5133.33 | 4.99% | 0.00 |
| 2025-11-27 | 23.35 | 23.58 | 0.24 | 1.03% | 23.31 | 23.74 | 13893 | 3280.64 | 3.24% | 0.00 |
| 2025-11-26 | 23.69 | 23.34 | -0.34 | -1.44% | 23.30 | 23.89 | 19484 | 4587.59 | 4.54% | 0.00 |
| 2025-11-25 | 23.75 | 23.68 | 0.13 | 0.55% | 23.58 | 24.04 | 18303 | 4354.73 | 4.26% | 0.00 |
| 2025-11-24 | 23.28 | 23.55 | 0.55 | 2.39% | 23.10 | 23.78 | 21137 | 4958.13 | 4.92% | 0.00 |
| 2025-11-21 | 24.25 | 23.00 | -1.38 | -5.66% | 22.97 | 24.37 | 33243 | 7783.13 | 7.75% | 0.00 |
| 2025-11-20 | 24.86 | 24.38 | -0.50 | -2.01% | 24.25 | 25.17 | 23746 | 5824.77 | 5.53% | 0.00 |
| 2025-11-19 | 25.59 | 24.88 | -0.73 | -2.85% | 24.71 | 25.88 | 36362 | 9091.67 | 8.47% | 0.00 |
| 2025-11-18 | 25.83 | 25.61 | -0.28 | -1.08% | 25.34 | 26.00 | 32011 | 8191.85 | 7.46% | 0.00 |
| 2025-11-17 | 26.24 | 25.89 | -0.51 | -1.93% | 25.55 | 26.48 | 39534 | 10248.05 | 9.21% | 0.00 |
| 2025-11-14 | 26.30 | 26.40 | 0.09 | 0.34% | 25.82 | 26.90 | 54639 | 14462.21 | 12.73% | 4.00 |
| 2025-11-13 | 26.40 | 26.31 | -0.16 | -0.60% | 26.03 | 26.77 | 47042 | 12447.84 | 10.96% | 0.00 |
| 2025-11-12 | 26.70 | 26.47 | -0.46 | -1.71% | 26.27 | 26.96 | 42948 | 11397.32 | 10.01% | 0.00 |
| 2025-11-11 | 27.34 | 26.93 | -0.22 | -0.81% | 26.70 | 27.68 | 57545 | 15536.23 | 13.41% | 5.00 |
| 2025-11-10 | 27.82 | 27.15 | -0.63 | -2.27% | 26.80 | 27.82 | 71564 | 19423.29 | 16.67% | 0.00 |
| 2025-11-07 | 26.80 | 27.78 | 0.73 | 2.70% | 26.63 | 29.55 | 119010 | 32954.26 | 27.73% | 0.00 |
| 2025-11-06 | 26.21 | 27.05 | 0.74 | 2.81% | 26.01 | 27.40 | 90840 | 24478.71 | 21.16% | 5.00 |
| 2025-11-05 | 25.10 | 26.31 | 0.71 | 2.77% | 25.04 | 26.49 | 73750 | 19261.28 | 17.18% | 3.00 |
| 2025-11-04 | 25.40 | 25.60 | 0.17 | 0.67% | 25.21 | 25.98 | 37005 | 9455.14 | 8.62% | 0.00 |
| 2025-11-03 | 25.30 | 25.43 | 0.03 | 0.12% | 25.13 | 25.54 | 26404 | 6679.63 | 6.15% | 5.00 |
| 2025-10-31 | 25.22 | 25.40 | 0.35 | 1.40% | 24.91 | 25.50 | 32249 | 8161.09 | 7.51% | 3.00 |
| 2025-10-30 | 25.84 | 25.05 | -1.05 | -4.02% | 25.00 | 25.90 | 54668 | 13810.42 | 12.74% | 0.00 |
| 2025-10-29 | 26.20 | 26.10 | -0.49 | -1.84% | 25.74 | 26.34 | 51493 | 13411.29 | 12.00% | 0.00 |
| 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 |
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。
