| 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 | 32.58 | 32.69 | 0.08 | 0.25% | 32.20 | 32.95 | 17325 | 5664.09 | 2.68% | 0.00 |
| 2025-12-11 | 33.24 | 32.61 | -0.64 | -1.92% | 32.56 | 33.33 | 17578 | 5775.75 | 2.72% | 0.00 |
| 2025-12-10 | 33.19 | 33.25 | -0.27 | -0.81% | 32.93 | 33.60 | 19401 | 6436.92 | 3.01% | 0.00 |
| 2025-12-09 | 34.49 | 33.52 | -0.14 | -0.42% | 33.43 | 34.56 | 24814 | 8381.14 | 3.84% | 0.00 |
| 2025-12-08 | 33.38 | 33.66 | 0.21 | 0.63% | 33.30 | 33.83 | 23190 | 7807.60 | 3.59% | 0.00 |
| 2025-12-05 | 32.99 | 33.45 | 0.52 | 1.58% | 32.70 | 33.54 | 13578 | 4500.71 | 2.10% | 0.00 |
| 2025-12-04 | 33.00 | 32.93 | -0.15 | -0.45% | 32.54 | 33.20 | 14005 | 4601.55 | 2.17% | 0.00 |
| 2025-12-03 | 33.57 | 33.08 | -0.57 | -1.69% | 32.81 | 33.73 | 18210 | 6041.10 | 2.82% | 0.00 |
| 2025-12-02 | 33.72 | 33.65 | -0.14 | -0.41% | 33.47 | 34.10 | 21802 | 7348.49 | 3.38% | 0.00 |
| 2025-12-01 | 33.00 | 33.79 | 0.79 | 2.39% | 32.80 | 33.88 | 28272 | 9486.87 | 4.38% | 2.00 |
| 2025-11-28 | 32.68 | 33.00 | 0.34 | 1.04% | 32.33 | 33.00 | 14907 | 4884.22 | 2.31% | 0.00 |
| 2025-11-27 | 32.62 | 32.66 | 0.06 | 0.18% | 32.53 | 33.14 | 18425 | 6055.14 | 2.85% | 0.00 |
| 2025-11-26 | 32.85 | 32.60 | -0.49 | -1.48% | 32.49 | 33.21 | 18727 | 6152.51 | 2.90% | 0.00 |
| 2025-11-25 | 33.01 | 33.09 | 0.25 | 0.76% | 33.00 | 33.75 | 27658 | 9219.96 | 4.28% | 0.00 |
| 2025-11-24 | 32.33 | 32.84 | 0.69 | 2.15% | 32.30 | 32.98 | 21974 | 7170.75 | 3.40% | 0.00 |
| 2025-11-21 | 33.83 | 32.15 | -2.09 | -6.10% | 32.14 | 33.99 | 41289 | 13562.87 | 6.40% | 0.00 |
| 2025-11-20 | 34.10 | 34.24 | 0.62 | 1.84% | 33.96 | 34.93 | 36341 | 12500.83 | 5.63% | 0.00 |
| 2025-11-19 | 34.31 | 33.62 | -0.80 | -2.32% | 33.45 | 34.50 | 22185 | 7502.92 | 3.44% | 0.00 |
| 2025-11-18 | 34.50 | 34.42 | -0.13 | -0.38% | 34.25 | 34.94 | 26903 | 9315.76 | 4.17% | 0.00 |
| 2025-11-17 | 34.58 | 34.55 | 0.09 | 0.26% | 34.33 | 34.76 | 17175 | 5924.52 | 2.66% | 0.00 |
| 2025-11-14 | 34.88 | 34.46 | -0.59 | -1.68% | 34.43 | 35.12 | 19580 | 6808.30 | 3.03% | 0.00 |
| 2025-11-13 | 34.91 | 35.05 | -0.05 | -0.14% | 34.84 | 35.33 | 17361 | 6088.64 | 2.69% | 0.00 |
| 2025-11-12 | 35.29 | 35.10 | -0.19 | -0.54% | 34.78 | 35.52 | 22976 | 8059.98 | 3.56% | 0.00 |
| 2025-11-11 | 36.14 | 35.29 | -0.50 | -1.40% | 35.16 | 36.14 | 22146 | 7881.82 | 3.43% | 0.00 |
| 2025-11-10 | 36.28 | 35.79 | -0.49 | -1.35% | 35.47 | 36.35 | 26636 | 9534.96 | 4.13% | 0.00 |
| 2025-11-07 | 36.51 | 36.28 | -0.50 | -1.36% | 36.17 | 36.78 | 28311 | 10303.02 | 4.39% | 0.00 |
| 2025-11-06 | 36.36 | 36.78 | 0.02 | 0.05% | 36.36 | 37.19 | 21067 | 7746.93 | 3.26% | 0.00 |
| 2025-11-05 | 36.11 | 36.76 | -0.05 | -0.14% | 36.11 | 37.13 | 24520 | 9013.97 | 3.80% | 0.00 |
| 2025-11-04 | 37.00 | 36.81 | -0.29 | -0.78% | 36.55 | 37.17 | 22565 | 8312.60 | 3.50% | 0.00 |
| 2025-11-03 | 36.70 | 37.10 | 0.40 | 1.09% | 36.20 | 37.38 | 31546 | 11614.45 | 4.89% | 0.00 |
| 2025-10-31 | 37.25 | 36.70 | -0.66 | -1.77% | 36.58 | 37.60 | 32351 | 11943.61 | 5.01% | 0.00 |
| 2025-10-30 | 38.04 | 37.36 | -0.88 | -2.30% | 37.27 | 38.24 | 34414 | 12962.26 | 5.33% | 0.00 |
| 2025-10-29 | 37.89 | 38.24 | -0.06 | -0.16% | 37.66 | 38.77 | 45781 | 17417.88 | 7.09% | 0.00 |
| 2025-10-28 | 38.54 | 38.30 | 0.30 | 0.79% | 37.00 | 40.12 | 90786 | 35082.54 | 14.06% | 0.00 |
| 2025-10-27 | 37.38 | 38.00 | 1.08 | 2.93% | 37.02 | 38.16 | 69894 | 26418.82 | 10.83% | 0.00 |
| 2025-10-24 | 35.81 | 36.92 | 1.15 | 3.21% | 35.51 | 37.10 | 57586 | 21099.43 | 8.92% | 1.00 |
| 2025-10-23 | 34.80 | 35.77 | 0.91 | 2.61% | 34.71 | 35.78 | 36428 | 12832.10 | 5.64% | 0.00 |
| 2025-10-22 | 34.71 | 34.86 | 0.07 | 0.20% | 34.36 | 35.20 | 20241 | 7058.53 | 3.14% | 0.00 |
| 2025-10-21 | 33.98 | 34.79 | 0.97 | 2.87% | 33.80 | 34.85 | 27022 | 9341.47 | 4.19% | 0.00 |
| 2025-10-20 | 33.66 | 33.82 | 0.79 | 2.39% | 33.36 | 34.12 | 24953 | 8441.55 | 3.87% | 0.00 |
| 2025-10-17 | 34.58 | 33.03 | -1.67 | -4.81% | 33.00 | 34.88 | 34206 | 11527.94 | 5.30% | 0.00 |
| 2025-10-16 | 34.99 | 34.70 | -0.50 | -1.42% | 34.52 | 35.33 | 22100 | 7716.30 | 3.42% | 3.00 |
| 2025-10-15 | 34.67 | 35.20 | 0.55 | 1.59% | 34.18 | 35.28 | 24000 | 8364.00 | 3.72% | 0.00 |
| 2025-10-14 | 36.05 | 34.65 | -1.08 | -3.02% | 34.42 | 36.34 | 43142 | 15219.67 | 6.68% | 0.00 |
| 2025-10-13 | 35.00 | 35.73 | -0.72 | -1.98% | 34.13 | 35.94 | 40861 | 14422.84 | 6.33% | 0.00 |
| 2025-10-10 | 37.70 | 36.45 | -1.30 | -3.44% | 36.38 | 37.75 | 47749 | 17570.99 | 7.40% | 26.00 |
| 2025-10-09 | 36.42 | 37.75 | 1.43 | 3.94% | 36.42 | 38.22 | 70896 | 26601.54 | 10.98% | 0.00 |
| 2025-09-30 | 36.19 | 36.32 | 0.13 | 0.36% | 36.19 | 37.20 | 39197 | 14336.46 | 6.07% | 0.00 |
| 2025-09-29 | 36.12 | 36.19 | 0.18 | 0.50% | 35.58 | 36.76 | 33327 | 12025.46 | 5.16% | 0.00 |
| 2025-09-26 | 37.50 | 36.01 | -1.68 | -4.46% | 36.00 | 37.73 | 53988 | 19788.39 | 8.36% | 9.00 |
| 2025-09-25 | 38.41 | 37.69 | -0.47 | -1.23% | 37.50 | 38.42 | 42720 | 16188.79 | 6.62% | 18.00 |
| 2025-09-24 | 36.80 | 38.16 | 0.88 | 2.36% | 36.03 | 38.22 | 64178 | 24101.78 | 9.94% | 29.00 |
| 2025-09-23 | 38.24 | 37.28 | -0.19 | -0.51% | 36.40 | 38.44 | 66228 | 24811.12 | 10.26% | 2.00 |
| 2025-09-22 | 37.81 | 37.47 | -0.66 | -1.73% | 37.13 | 38.28 | 53581 | 20179.86 | 8.30% | 1.00 |
| 2025-09-19 | 36.76 | 38.13 | 1.69 | 4.64% | 36.63 | 38.97 | 93210 | 35460.96 | 14.44% | 0.00 |
| 2025-09-18 | 36.97 | 36.44 | -0.70 | -1.88% | 36.11 | 37.67 | 54446 | 20139.01 | 8.43% | 0.00 |
| 2025-09-17 | 36.50 | 37.14 | 0.67 | 1.84% | 36.36 | 37.40 | 39044 | 14464.81 | 6.05% | 0.00 |
| 2025-09-16 | 36.31 | 36.47 | 0.15 | 0.41% | 35.90 | 36.65 | 30368 | 11022.11 | 4.70% | 0.00 |
| 2025-09-15 | 36.80 | 36.32 | -0.58 | -1.57% | 36.21 | 37.11 | 31936 | 11662.13 | 4.95% | 0.00 |
| 2025-09-12 | 36.99 | 36.90 | -0.27 | -0.73% | 36.60 | 37.75 | 40850 | 15120.38 | 6.33% | 0.00 |
| 2025-09-11 | 35.76 | 37.17 | 1.28 | 3.57% | 35.62 | 37.25 | 46964 | 17275.23 | 7.28% | 3.00 |
| 2025-09-10 | 35.98 | 35.89 | -0.11 | -0.31% | 35.82 | 36.43 | 31223 | 11263.08 | 4.84% | 0.00 |
| 2025-09-09 | 36.80 | 36.00 | -1.05 | -2.83% | 35.79 | 36.97 | 31400 | 11380.41 | 4.86% | 0.00 |
| 2025-09-08 | 37.29 | 37.05 | -0.50 | -1.33% | 36.41 | 37.57 | 40980 | 15140.17 | 6.35% | 0.00 |
| 2025-09-05 | 35.80 | 37.55 | 1.94 | 5.45% | 35.76 | 37.60 | 54557 | 20109.81 | 8.45% | 0.00 |
| 2025-09-04 | 36.85 | 35.61 | -1.18 | -3.21% | 34.96 | 37.47 | 51868 | 18794.00 | 8.04% | 0.00 |
| 2025-09-03 | 37.49 | 36.79 | -0.63 | -1.68% | 36.65 | 37.67 | 45158 | 16738.10 | 7.00% | 0.00 |
| 2025-09-02 | 39.30 | 37.42 | -1.99 | -5.05% | 36.96 | 39.30 | 78254 | 29532.60 | 12.12% | 0.00 |
| 2025-09-01 | 39.53 | 39.41 | 0.01 | 0.03% | 39.08 | 40.27 | 59461 | 23512.48 | 9.21% | 0.00 |
| 2025-08-29 | 39.99 | 39.40 | -0.22 | -0.56% | 39.01 | 40.37 | 76018 | 30101.52 | 11.78% | 0.00 |
| 2025-08-28 | 38.60 | 39.62 | 0.93 | 2.40% | 38.00 | 39.69 | 84323 | 32791.69 | 13.06% | 8.00 |
| 2025-08-27 | 40.06 | 38.69 | -2.09 | -5.13% | 38.67 | 40.66 | 111898 | 44552.66 | 17.33% | 0.00 |
| 2025-08-26 | 39.26 | 40.78 | 1.22 | 3.08% | 38.86 | 41.39 | 124186 | 50449.49 | 19.24% | 7.00 |
| 2025-08-25 | 39.09 | 39.56 | 0.74 | 1.91% | 38.50 | 40.13 | 85838 | 33729.64 | 13.30% | 0.00 |
| 2025-08-22 | 38.36 | 38.82 | 0.15 | 0.39% | 38.36 | 38.95 | 51221 | 19800.62 | 7.93% | 11.00 |
| 2025-08-21 | 39.45 | 38.67 | -0.93 | -2.35% | 38.01 | 39.83 | 67422 | 26179.79 | 10.44% | 0.00 |
| 2025-08-20 | 39.35 | 39.60 | -0.30 | -0.75% | 38.83 | 39.99 | 67810 | 26670.47 | 10.50% | 8.00 |
| 2025-08-19 | 38.90 | 39.90 | 0.88 | 2.26% | 38.50 | 40.19 | 129033 | 51091.40 | 19.99% | 3.00 |
| 2025-08-18 | 38.51 | 39.02 | 0.57 | 1.48% | 38.34 | 39.33 | 96908 | 37697.75 | 15.01% | 3.00 |
| 2025-08-15 | 37.56 | 38.45 | 0.89 | 2.37% | 37.53 | 38.58 | 75151 | 28680.07 | 11.64% | 0.00 |
钧崴电子(301458)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。
