| 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 | 34.40 | 35.43 | 0.99 | 2.87% | 34.15 | 36.29 | 73224 | 26038.09 | 26.77% | 0.00 |
| 2026-02-03 | 34.14 | 34.44 | 0.09 | 0.26% | 33.88 | 34.62 | 47624 | 16344.49 | 17.41% | 0.00 |
| 2026-02-02 | 33.64 | 34.35 | 1.26 | 3.81% | 33.20 | 35.17 | 53151 | 18380.02 | 19.43% | 3.00 |
| 2026-01-30 | 32.42 | 33.09 | 0.56 | 1.72% | 32.33 | 33.28 | 18655 | 6128.61 | 6.82% | 0.00 |
| 2026-01-29 | 33.30 | 32.53 | -0.77 | -2.31% | 32.42 | 33.82 | 22641 | 7495.96 | 8.28% | 0.00 |
| 2026-01-28 | 33.92 | 33.30 | -0.55 | -1.62% | 33.00 | 34.40 | 20103 | 6745.61 | 7.35% | 0.00 |
| 2026-01-27 | 33.98 | 33.85 | -0.06 | -0.18% | 32.83 | 34.37 | 26142 | 8785.15 | 9.56% | 0.00 |
| 2026-01-26 | 34.50 | 33.91 | -0.94 | -2.70% | 33.60 | 34.83 | 37294 | 12755.74 | 13.63% | 0.00 |
| 2026-01-23 | 33.78 | 34.85 | 1.07 | 3.17% | 33.70 | 34.87 | 50690 | 17492.95 | 18.53% | 12.00 |
| 2026-01-22 | 34.30 | 33.78 | -0.52 | -1.52% | 33.56 | 34.38 | 24974 | 8457.67 | 9.13% | 0.00 |
| 2026-01-21 | 33.84 | 34.30 | 0.08 | 0.23% | 33.17 | 34.30 | 38425 | 13016.99 | 14.05% | 0.00 |
| 2026-01-20 | 34.17 | 34.22 | -0.36 | -1.04% | 33.65 | 34.49 | 45715 | 15572.70 | 16.71% | 3.00 |
| 2026-01-19 | 32.64 | 34.58 | 1.52 | 4.60% | 32.51 | 34.87 | 63933 | 21812.92 | 23.37% | 0.00 |
| 2026-01-16 | 34.77 | 33.06 | 0.03 | 0.09% | 32.72 | 34.99 | 53718 | 18089.70 | 19.64% | 0.00 |
| 2026-01-15 | 33.16 | 33.03 | -0.82 | -2.42% | 32.48 | 33.46 | 37138 | 12206.46 | 13.58% | 0.00 |
| 2026-01-14 | 34.26 | 33.85 | -0.72 | -2.08% | 32.90 | 34.45 | 71297 | 23917.30 | 26.06% | 0.00 |
| 2026-01-13 | 33.16 | 34.57 | 1.54 | 4.66% | 32.00 | 36.44 | 68834 | 23575.84 | 25.16% | 0.00 |
| 2026-01-12 | 32.08 | 33.03 | 1.24 | 3.90% | 31.70 | 33.05 | 29245 | 9512.86 | 10.69% | 0.00 |
| 2026-01-09 | 31.60 | 31.79 | 0.19 | 0.60% | 31.35 | 31.89 | 18682 | 5916.74 | 6.83% | 0.00 |
| 2026-01-08 | 31.37 | 31.60 | 0.23 | 0.73% | 31.21 | 31.80 | 20860 | 6588.76 | 7.63% | 0.00 |
| 2026-01-07 | 31.10 | 31.37 | 0.46 | 1.49% | 30.80 | 31.66 | 20400 | 6383.68 | 7.46% | 0.00 |
| 2026-01-06 | 31.05 | 30.91 | 0.04 | 0.13% | 30.67 | 31.30 | 14938 | 4620.26 | 5.46% | 0.00 |
| 2026-01-05 | 30.44 | 30.87 | 0.49 | 1.61% | 30.22 | 31.03 | 14051 | 4331.20 | 5.14% | 0.00 |
| 2025-12-31 | 30.28 | 30.38 | 0.17 | 0.56% | 30.02 | 30.58 | 13067 | 3957.34 | 4.78% | 0.00 |
| 2025-12-30 | 30.73 | 30.21 | -0.67 | -2.17% | 30.18 | 30.75 | 12736 | 3879.22 | 4.66% | 0.00 |
| 2025-12-29 | 30.81 | 30.88 | 0.08 | 0.26% | 30.31 | 31.11 | 13997 | 4299.04 | 5.12% | 0.00 |
| 2025-12-26 | 31.43 | 30.80 | -0.58 | -1.85% | 30.80 | 31.84 | 14861 | 4626.48 | 5.43% | 0.00 |
| 2025-12-25 | 31.30 | 31.38 | -0.01 | -0.03% | 30.91 | 31.48 | 18127 | 5666.08 | 6.63% | 0.00 |
| 2025-12-24 | 29.91 | 31.39 | 1.61 | 5.41% | 29.54 | 31.79 | 33998 | 10621.01 | 12.43% | 0.00 |
| 2025-12-23 | 30.15 | 29.78 | -0.25 | -0.83% | 29.67 | 30.16 | 10816 | 3232.74 | 3.95% | 0.00 |
| 2025-12-22 | 30.60 | 30.03 | -0.42 | -1.38% | 29.93 | 30.60 | 14080 | 4252.32 | 5.15% | 0.00 |
| 2025-12-19 | 30.29 | 30.45 | 0.31 | 1.03% | 30.10 | 30.88 | 9333 | 2836.49 | 3.41% | 0.00 |
| 2025-12-18 | 30.27 | 30.14 | -0.20 | -0.66% | 30.07 | 30.57 | 8269 | 2506.50 | 3.02% | 0.00 |
| 2025-12-17 | 30.45 | 30.34 | -0.11 | -0.36% | 29.35 | 30.56 | 16903 | 5049.05 | 6.18% | 0.00 |
| 2025-12-16 | 31.08 | 30.45 | -0.63 | -2.03% | 30.30 | 31.08 | 12109 | 3700.57 | 4.43% | 0.00 |
| 2025-12-15 | 31.20 | 31.08 | -0.23 | -0.73% | 30.86 | 31.68 | 14331 | 4477.74 | 5.24% | 0.00 |
| 2025-12-12 | 30.52 | 31.31 | 0.94 | 3.10% | 30.43 | 31.64 | 19425 | 6067.75 | 7.10% | 0.00 |
| 2025-12-11 | 31.40 | 30.37 | -0.88 | -2.82% | 30.23 | 31.40 | 14471 | 4440.49 | 5.29% | 0.00 |
| 2025-12-10 | 31.26 | 31.25 | 0.06 | 0.19% | 30.76 | 31.49 | 11068 | 3444.39 | 4.05% | 0.00 |
| 2025-12-09 | 31.35 | 31.19 | -0.21 | -0.67% | 31.14 | 31.85 | 11388 | 3581.09 | 4.16% | 0.00 |
| 2025-12-08 | 31.65 | 31.40 | -0.13 | -0.41% | 31.31 | 31.87 | 9886 | 3114.41 | 3.61% | 0.00 |
| 2025-12-05 | 30.78 | 31.53 | 0.75 | 2.44% | 30.55 | 31.66 | 14882 | 4641.96 | 5.44% | 0.00 |
| 2025-12-04 | 31.00 | 30.78 | -0.33 | -1.06% | 30.54 | 31.33 | 10206 | 3148.32 | 3.73% | 0.00 |
| 2025-12-03 | 31.36 | 31.11 | -0.27 | -0.86% | 31.03 | 31.69 | 11359 | 3558.52 | 4.15% | 0.00 |
| 2025-12-02 | 31.15 | 31.38 | 0.26 | 0.84% | 30.68 | 31.65 | 14546 | 4543.81 | 5.32% | 0.00 |
| 2025-12-01 | 31.48 | 31.12 | -0.01 | -0.03% | 31.06 | 31.58 | 14460 | 4526.39 | 5.29% | 0.00 |
| 2025-11-28 | 31.00 | 31.13 | 0.14 | 0.45% | 30.72 | 31.33 | 12500 | 3884.84 | 4.57% | 0.00 |
| 2025-11-27 | 31.20 | 30.99 | -0.21 | -0.67% | 30.81 | 31.51 | 13253 | 4116.23 | 4.84% | 0.00 |
| 2025-11-26 | 32.15 | 31.20 | -0.78 | -2.44% | 31.14 | 32.46 | 24597 | 7776.88 | 8.99% | 0.00 |
| 2025-11-25 | 30.16 | 31.98 | 1.95 | 6.49% | 29.82 | 32.48 | 41056 | 13074.67 | 15.01% | 0.00 |
| 2025-11-24 | 28.93 | 30.03 | 1.35 | 4.71% | 28.93 | 30.24 | 27437 | 8180.96 | 10.03% | 0.00 |
| 2025-11-21 | 30.31 | 28.68 | -1.62 | -5.35% | 28.51 | 30.50 | 25410 | 7411.22 | 9.29% | 0.00 |
| 2025-11-20 | 30.98 | 30.30 | -0.66 | -2.13% | 30.13 | 31.25 | 18361 | 5615.09 | 6.71% | 0.00 |
| 2025-11-19 | 31.86 | 30.96 | -0.77 | -2.43% | 30.75 | 31.97 | 20038 | 6225.97 | 7.32% | 0.00 |
| 2025-11-18 | 32.20 | 31.73 | -0.61 | -1.89% | 31.58 | 32.33 | 18635 | 5917.28 | 6.81% | 0.00 |
| 2025-11-17 | 33.15 | 32.34 | -0.78 | -2.36% | 32.12 | 33.37 | 24480 | 7938.45 | 8.95% | 0.00 |
| 2025-11-14 | 32.97 | 33.12 | 0.30 | 0.91% | 32.34 | 33.69 | 30802 | 10212.57 | 11.26% | 1.00 |
| 2025-11-13 | 33.60 | 32.82 | -0.36 | -1.08% | 32.67 | 33.60 | 27526 | 9097.29 | 10.06% | 0.00 |
| 2025-11-12 | 33.50 | 33.18 | -0.70 | -2.07% | 32.86 | 33.70 | 27198 | 9018.09 | 9.94% | 0.00 |
| 2025-11-11 | 34.50 | 33.88 | -0.62 | -1.80% | 33.30 | 34.79 | 48103 | 16283.45 | 17.58% | 0.00 |
| 2025-11-10 | 35.00 | 34.50 | -0.61 | -1.74% | 33.85 | 35.09 | 45778 | 15727.66 | 16.73% | 0.00 |
| 2025-11-07 | 34.40 | 35.11 | 0.51 | 1.47% | 34.16 | 35.59 | 64494 | 22555.48 | 23.58% | 3.00 |
| 2025-11-06 | 34.52 | 34.60 | -0.68 | -1.93% | 34.01 | 35.20 | 71970 | 24883.11 | 26.31% | 3.00 |
| 2025-11-05 | 32.60 | 35.28 | 2.14 | 6.46% | 32.53 | 37.00 | 102249 | 35469.55 | 37.38% | 0.00 |
| 2025-11-04 | 33.30 | 33.14 | 0.14 | 0.42% | 32.83 | 33.98 | 56818 | 18930.60 | 20.77% | 0.00 |
| 2025-11-03 | 31.21 | 33.00 | 1.83 | 5.87% | 31.21 | 33.71 | 64487 | 21094.37 | 23.57% | 0.00 |
| 2025-10-31 | 30.63 | 31.17 | 0.54 | 1.76% | 30.63 | 31.45 | 19480 | 6075.35 | 7.12% | 0.00 |
| 2025-10-30 | 32.08 | 30.63 | -1.19 | -3.74% | 30.62 | 32.08 | 30554 | 9472.21 | 11.17% | 0.00 |
| 2025-10-29 | 31.55 | 31.82 | -0.10 | -0.31% | 31.30 | 32.48 | 28276 | 9043.20 | 10.34% | 0.00 |
| 2025-10-28 | 31.38 | 31.92 | 0.34 | 1.08% | 31.30 | 32.18 | 29133 | 9246.94 | 10.65% | 0.00 |
| 2025-10-27 | 30.75 | 31.58 | 0.78 | 2.53% | 30.75 | 31.68 | 28921 | 9090.66 | 10.57% | 0.00 |
| 2025-10-24 | 30.97 | 30.80 | -0.08 | -0.26% | 30.72 | 31.44 | 24792 | 7700.19 | 9.06% | 0.00 |
| 2025-10-23 | 32.28 | 30.88 | -1.43 | -4.43% | 30.42 | 32.28 | 32990 | 10235.48 | 12.06% | 0.00 |
| 2025-10-22 | 32.25 | 32.31 | -0.47 | -1.43% | 32.13 | 32.88 | 30417 | 9871.63 | 11.12% | 0.00 |
| 2025-10-21 | 32.00 | 32.78 | 0.78 | 2.44% | 31.78 | 33.12 | 39782 | 12962.86 | 14.54% | 0.00 |
| 2025-10-20 | 32.99 | 32.00 | -0.59 | -1.81% | 31.80 | 33.06 | 43009 | 13899.21 | 15.72% | 5.00 |
| 2025-10-17 | 33.50 | 32.59 | -1.48 | -4.34% | 32.32 | 33.88 | 52850 | 17398.05 | 19.32% | 4.00 |
| 2025-10-16 | 35.37 | 34.07 | -1.65 | -4.62% | 33.08 | 35.37 | 78660 | 26690.98 | 28.75% | 3.00 |
| 2025-10-15 | 34.50 | 35.72 | 1.06 | 3.06% | 32.75 | 37.51 | 129010 | 45528.83 | 47.16% | 12.00 |
| 2025-10-14 | 31.96 | 34.66 | 2.56 | 7.98% | 31.75 | 35.00 | 115545 | 38788.52 | 42.24% | 45.00 |
欣灵电气(301388)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。
