| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 34.36 | 32.59 | -1.77 | -5.15% | 32.25 | 34.49 | 29654 | 9788.34 | 10.84% | 0.00 |
| 2026-03-25 | 34.10 | 34.36 | 0.14 | 0.41% | 33.90 | 35.20 | 29597 | 10249.94 | 10.82% | 0.00 |
| 2026-03-24 | 33.45 | 34.22 | 1.53 | 4.68% | 32.56 | 34.23 | 32665 | 10929.46 | 11.94% | 0.00 |
| 2026-03-23 | 34.11 | 32.69 | -3.08 | -8.61% | 32.30 | 35.09 | 42464 | 14186.37 | 15.52% | 0.00 |
| 2026-03-20 | 35.37 | 35.77 | 0.40 | 1.13% | 35.00 | 36.68 | 36296 | 13018.69 | 13.27% | 0.00 |
| 2026-03-19 | 35.45 | 35.37 | -0.79 | -2.18% | 34.90 | 36.62 | 34670 | 12377.34 | 12.67% | 0.00 |
| 2026-03-18 | 35.85 | 36.16 | 0.36 | 1.01% | 35.70 | 36.89 | 32853 | 11894.92 | 12.01% | 0.00 |
| 2026-03-17 | 37.60 | 35.80 | -1.80 | -4.79% | 35.53 | 38.32 | 49215 | 18193.55 | 17.99% | 12.00 |
| 2026-03-16 | 38.69 | 37.60 | -1.79 | -4.54% | 36.67 | 39.01 | 53863 | 20226.38 | 19.69% | 0.00 |
| 2026-03-13 | 42.40 | 39.39 | -4.09 | -9.41% | 39.36 | 43.00 | 87903 | 35955.63 | 32.13% | 1.00 |
| 2026-03-12 | 40.60 | 43.48 | 1.48 | 3.52% | 39.67 | 43.77 | 122111 | 50813.20 | 44.64% | 0.00 |
| 2026-03-11 | 38.77 | 42.00 | 2.65 | 6.73% | 38.01 | 42.06 | 127611 | 51759.64 | 46.65% | 0.00 |
| 2026-03-10 | 39.75 | 39.35 | -0.80 | -1.99% | 39.05 | 40.68 | 88207 | 34993.07 | 32.24% | 2.00 |
| 2026-03-09 | 35.38 | 40.15 | 0.85 | 2.16% | 35.38 | 41.26 | 119667 | 47148.71 | 43.74% | 0.00 |
| 2026-03-06 | 38.06 | 39.30 | 1.54 | 4.08% | 37.99 | 41.68 | 129364 | 51481.16 | 47.29% | 0.00 |
| 2026-03-05 | 37.98 | 37.76 | -0.24 | -0.63% | 37.43 | 41.33 | 130331 | 50957.67 | 47.64% | 0.00 |
| 2026-03-04 | 35.00 | 38.00 | 1.98 | 5.50% | 34.90 | 38.36 | 97064 | 36227.51 | 35.48% | 1.00 |
| 2026-03-03 | 35.56 | 36.02 | 0.32 | 0.90% | 35.00 | 37.50 | 79246 | 28895.75 | 28.97% | 3.00 |
| 2026-03-02 | 36.49 | 35.70 | -1.63 | -4.37% | 35.30 | 37.20 | 48440 | 17401.49 | 17.71% | 0.00 |
| 2026-02-27 | 36.70 | 37.33 | 0.24 | 0.65% | 36.17 | 37.58 | 51223 | 18944.96 | 18.72% | 0.00 |
| 2026-02-26 | 35.27 | 37.09 | 1.84 | 5.22% | 35.00 | 37.75 | 70579 | 25819.52 | 25.80% | 11.00 |
| 2026-02-25 | 35.60 | 35.25 | -0.27 | -0.76% | 34.95 | 35.77 | 24495 | 8614.98 | 8.95% | 0.00 |
| 2026-02-24 | 34.21 | 35.52 | 1.66 | 4.90% | 34.21 | 35.70 | 37529 | 13234.08 | 13.72% | 0.00 |
| 2026-02-13 | 34.90 | 33.86 | -0.55 | -1.60% | 33.86 | 34.90 | 26236 | 9004.25 | 9.59% | 0.00 |
| 2026-02-12 | 34.36 | 34.41 | 0.41 | 1.21% | 33.63 | 35.03 | 37606 | 12982.92 | 13.75% | 3.00 |
| 2026-02-11 | 34.68 | 34.00 | -0.80 | -2.30% | 33.91 | 34.92 | 32787 | 11232.85 | 11.99% | 0.00 |
| 2026-02-10 | 34.99 | 34.80 | -1.20 | -3.33% | 34.38 | 35.35 | 42880 | 15009.37 | 15.67% | 0.00 |
| 2026-02-09 | 35.22 | 36.00 | 0.79 | 2.24% | 34.82 | 36.26 | 53738 | 19136.82 | 19.64% | 14.00 |
| 2026-02-06 | 34.20 | 35.21 | 0.71 | 2.06% | 33.89 | 35.99 | 57669 | 20370.39 | 21.08% | 0.00 |
| 2026-02-05 | 34.70 | 34.50 | -0.93 | -2.62% | 34.42 | 35.39 | 46966 | 16339.88 | 17.17% | 10.00 |
| 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 |
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。
