| 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 | 34.75 | 33.81 | -0.89 | -2.56% | 33.70 | 35.59 | 55304 | 19165.39 | 4.71% | 0.00 |
| 2026-03-25 | 32.61 | 34.70 | 2.03 | 6.21% | 32.61 | 35.00 | 75837 | 25750.58 | 6.46% | 0.00 |
| 2026-03-24 | 33.00 | 32.67 | 0.56 | 1.74% | 31.60 | 33.30 | 46056 | 14844.37 | 3.92% | 0.00 |
| 2026-03-23 | 33.92 | 32.11 | -2.42 | -7.01% | 31.70 | 34.10 | 82450 | 27210.68 | 7.02% | 0.00 |
| 2026-03-20 | 36.66 | 34.53 | -1.57 | -4.35% | 34.50 | 36.80 | 53400 | 18901.66 | 4.55% | 0.00 |
| 2026-03-19 | 37.16 | 36.10 | -1.65 | -4.37% | 35.81 | 37.43 | 41670 | 15239.31 | 3.55% | 0.00 |
| 2026-03-18 | 37.21 | 37.75 | 0.84 | 2.28% | 37.01 | 37.98 | 42714 | 16050.42 | 3.64% | 0.00 |
| 2026-03-17 | 38.00 | 36.91 | -1.09 | -2.87% | 36.88 | 38.16 | 47498 | 17737.71 | 4.04% | 0.00 |
| 2026-03-16 | 36.21 | 38.00 | 1.62 | 4.45% | 35.43 | 38.00 | 68166 | 25275.67 | 5.80% | 0.00 |
| 2026-03-13 | 37.00 | 36.38 | -0.87 | -2.34% | 36.30 | 37.17 | 35268 | 12953.61 | 3.00% | 0.00 |
| 2026-03-12 | 37.36 | 37.25 | -0.37 | -0.98% | 36.90 | 38.56 | 55107 | 20799.76 | 4.69% | 0.00 |
| 2026-03-11 | 38.11 | 37.62 | -0.58 | -1.52% | 37.50 | 38.61 | 38632 | 14669.63 | 3.29% | 0.00 |
| 2026-03-10 | 37.73 | 38.20 | 1.33 | 3.61% | 37.45 | 38.45 | 51947 | 19766.87 | 4.42% | 2.00 |
| 2026-03-09 | 37.00 | 36.87 | -0.91 | -2.41% | 35.32 | 37.19 | 64594 | 23334.83 | 5.50% | 0.00 |
| 2026-03-06 | 38.00 | 37.78 | -0.39 | -1.02% | 37.51 | 38.38 | 28520 | 10802.89 | 2.43% | 0.00 |
| 2026-03-05 | 38.96 | 38.17 | 0.05 | 0.13% | 37.50 | 39.11 | 46629 | 17825.16 | 3.97% | 0.00 |
| 2026-03-04 | 37.25 | 38.12 | 0.67 | 1.79% | 37.00 | 38.95 | 56022 | 21387.64 | 4.77% | 0.00 |
| 2026-03-03 | 38.89 | 37.45 | -1.31 | -3.38% | 37.31 | 39.31 | 62655 | 23965.85 | 5.33% | 0.00 |
| 2026-03-02 | 38.00 | 38.76 | -0.11 | -0.28% | 37.81 | 39.31 | 69791 | 26896.93 | 5.94% | 0.00 |
| 2026-02-27 | 39.19 | 38.87 | -0.98 | -2.46% | 38.64 | 39.47 | 55420 | 21553.02 | 4.72% | 0.00 |
| 2026-02-26 | 38.54 | 39.85 | 1.30 | 3.37% | 38.54 | 40.10 | 88039 | 34835.40 | 7.49% | 5.00 |
| 2026-02-25 | 38.55 | 38.55 | 0.59 | 1.55% | 37.68 | 39.01 | 61193 | 23492.49 | 5.21% | 0.00 |
| 2026-02-24 | 37.95 | 37.96 | 0.41 | 1.09% | 37.62 | 38.60 | 57234 | 21844.83 | 4.87% | 0.00 |
| 2026-02-13 | 37.77 | 37.55 | -0.29 | -0.77% | 37.47 | 38.18 | 55623 | 21024.31 | 4.73% | 0.00 |
| 2026-02-12 | 36.58 | 37.84 | 1.25 | 3.42% | 36.39 | 38.11 | 72572 | 27068.48 | 6.18% | 2.00 |
| 2026-02-11 | 36.50 | 36.59 | 0.09 | 0.25% | 36.16 | 36.98 | 40820 | 14980.52 | 3.47% | 0.00 |
| 2026-02-10 | 35.16 | 36.50 | 1.35 | 3.84% | 35.01 | 37.39 | 77004 | 28188.76 | 6.55% | 0.00 |
| 2026-02-09 | 34.48 | 35.15 | 1.21 | 3.57% | 34.48 | 35.50 | 49115 | 17214.63 | 4.18% | 0.00 |
| 2026-02-06 | 34.03 | 33.94 | -0.29 | -0.85% | 33.72 | 34.65 | 35623 | 12180.07 | 3.03% | 0.00 |
| 2026-02-05 | 34.61 | 34.23 | -0.64 | -1.84% | 33.99 | 34.99 | 32354 | 11118.84 | 2.75% | 0.00 |
| 2026-02-04 | 35.34 | 34.87 | -0.65 | -1.83% | 34.43 | 35.49 | 50561 | 17629.65 | 4.30% | 0.00 |
| 2026-02-03 | 35.68 | 35.52 | -0.55 | -1.52% | 34.84 | 35.86 | 71765 | 25409.51 | 6.11% | 25.00 |
| 2026-02-02 | 36.88 | 36.07 | -1.09 | -2.93% | 36.00 | 37.30 | 57972 | 21230.21 | 4.93% | 0.00 |
| 2026-01-30 | 36.36 | 37.16 | 0.66 | 1.81% | 35.30 | 37.68 | 100019 | 36882.20 | 8.51% | 10.00 |
| 2026-01-29 | 36.66 | 36.50 | -0.30 | -0.82% | 35.88 | 37.79 | 73206 | 27002.92 | 6.23% | 0.00 |
| 2026-01-28 | 36.88 | 36.80 | -0.38 | -1.02% | 36.53 | 37.47 | 67778 | 24983.86 | 5.77% | 0.00 |
| 2026-01-27 | 35.37 | 37.18 | 1.52 | 4.26% | 34.61 | 38.46 | 113951 | 41855.10 | 9.70% | 0.00 |
| 2026-01-26 | 36.18 | 35.66 | -0.29 | -0.81% | 35.25 | 37.09 | 57959 | 20929.72 | 4.93% | 0.00 |
| 2026-01-23 | 35.93 | 35.95 | 0.04 | 0.11% | 35.58 | 36.04 | 42560 | 15240.35 | 3.62% | 20.00 |
| 2026-01-22 | 36.00 | 35.91 | 0.09 | 0.25% | 35.57 | 36.26 | 42013 | 15041.97 | 3.58% | 3.00 |
| 2026-01-21 | 34.75 | 35.82 | 0.76 | 2.17% | 34.60 | 35.92 | 55479 | 19679.03 | 4.72% | 0.00 |
| 2026-01-20 | 35.34 | 35.06 | -0.41 | -1.16% | 34.73 | 35.66 | 41545 | 14592.16 | 3.54% | 0.00 |
| 2026-01-19 | 35.86 | 35.47 | 0.03 | 0.08% | 35.16 | 36.40 | 50427 | 17935.11 | 4.29% | 0.00 |
| 2026-01-16 | 34.84 | 35.44 | 0.95 | 2.75% | 34.39 | 35.65 | 68808 | 24089.25 | 5.86% | 0.00 |
| 2026-01-15 | 34.16 | 34.49 | -0.08 | -0.23% | 34.16 | 34.72 | 48278 | 16623.57 | 4.11% | 0.00 |
| 2026-01-14 | 35.00 | 34.57 | -0.11 | -0.32% | 34.06 | 35.29 | 82044 | 28463.61 | 6.98% | 0.00 |
| 2026-01-13 | 36.28 | 34.68 | -1.71 | -4.70% | 34.51 | 36.55 | 81838 | 28849.24 | 6.97% | 0.00 |
| 2026-01-12 | 36.04 | 36.39 | 1.18 | 3.35% | 35.61 | 37.10 | 92514 | 33514.40 | 7.87% | 1.00 |
| 2026-01-09 | 33.51 | 35.21 | 1.69 | 5.04% | 33.29 | 35.86 | 66329 | 22859.14 | 10.28% | 1.00 |
| 2026-01-08 | 33.09 | 33.52 | 0.24 | 0.72% | 33.03 | 33.62 | 26913 | 8997.40 | 4.17% | 0.00 |
| 2026-01-07 | 33.14 | 33.28 | 0.14 | 0.42% | 33.08 | 33.38 | 24122 | 8013.76 | 3.74% | 0.00 |
| 2026-01-06 | 33.01 | 33.14 | 0.11 | 0.33% | 32.73 | 33.27 | 24267 | 8017.61 | 3.76% | 0.00 |
| 2026-01-05 | 32.26 | 33.03 | 0.94 | 2.93% | 32.21 | 33.07 | 26636 | 8731.76 | 4.13% | 0.00 |
| 2025-12-31 | 32.66 | 32.09 | -0.60 | -1.84% | 32.08 | 32.74 | 20368 | 6589.47 | 3.16% | 0.00 |
| 2025-12-30 | 32.38 | 32.69 | 0.18 | 0.55% | 32.33 | 32.77 | 22660 | 7381.18 | 3.51% | 0.00 |
| 2025-12-29 | 32.55 | 32.51 | -0.16 | -0.49% | 32.41 | 32.81 | 14934 | 4867.56 | 2.31% | 0.00 |
| 2025-12-26 | 33.09 | 32.67 | -0.45 | -1.36% | 32.57 | 33.09 | 19844 | 6511.94 | 3.07% | 0.00 |
| 2025-12-25 | 33.28 | 33.12 | -0.05 | -0.15% | 32.80 | 33.28 | 18887 | 6239.72 | 2.93% | 0.00 |
| 2025-12-24 | 32.55 | 33.17 | 0.96 | 2.98% | 32.39 | 33.25 | 28916 | 9525.56 | 4.48% | 0.00 |
| 2025-12-23 | 32.28 | 32.21 | -0.10 | -0.31% | 32.08 | 32.57 | 15037 | 4864.11 | 2.33% | 0.00 |
| 2025-12-22 | 32.00 | 32.31 | 0.39 | 1.22% | 32.00 | 32.65 | 18092 | 5867.42 | 2.80% | 0.00 |
| 2025-12-19 | 31.79 | 31.92 | 0.22 | 0.69% | 31.79 | 32.44 | 18797 | 6042.14 | 2.91% | 0.00 |
| 2025-12-18 | 31.55 | 31.70 | -0.19 | -0.60% | 31.51 | 31.97 | 15439 | 4906.11 | 2.39% | 0.00 |
| 2025-12-17 | 31.45 | 31.89 | 0.44 | 1.40% | 30.92 | 31.95 | 17703 | 5557.98 | 2.74% | 0.00 |
| 2025-12-16 | 32.20 | 31.45 | -0.75 | -2.33% | 31.39 | 32.30 | 17547 | 5548.17 | 2.72% | 0.00 |
| 2025-12-15 | 32.50 | 32.20 | -0.49 | -1.50% | 32.18 | 32.66 | 15489 | 5011.73 | 2.40% | 0.00 |
| 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 |
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。
