| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 39.26 | 37.56 | -1.70 | -4.33% | 37.51 | 39.26 | 110052 | 41981.38 | 17.05% | 0.00 |
| 2025-08-13 | 38.15 | 39.26 | 1.21 | 3.18% | 37.98 | 39.36 | 147513 | 57344.73 | 22.85% | 5.00 |
| 2025-08-12 | 37.86 | 38.05 | 0.06 | 0.16% | 37.58 | 38.80 | 78851 | 29989.14 | 12.22% | 0.00 |
| 2025-08-11 | 37.56 | 37.99 | 0.53 | 1.41% | 37.40 | 38.49 | 90121 | 34322.97 | 13.96% | 0.00 |
| 2025-08-08 | 37.56 | 37.46 | -0.39 | -1.03% | 37.36 | 38.29 | 84487 | 31847.45 | 13.09% | 0.00 |
| 2025-08-07 | 37.08 | 37.85 | 0.13 | 0.34% | 37.07 | 39.38 | 163964 | 62549.65 | 25.40% | 8.00 |
| 2025-08-06 | 38.31 | 37.72 | -0.25 | -0.66% | 37.14 | 38.55 | 161587 | 60911.21 | 25.03% | 0.00 |
| 2025-08-05 | 35.19 | 37.97 | 3.41 | 9.87% | 35.19 | 38.88 | 241419 | 90321.03 | 37.40% | 4.00 |
| 2025-08-04 | 33.53 | 34.56 | 0.85 | 2.52% | 33.45 | 34.65 | 39540 | 13571.59 | 6.13% | 3.00 |
| 2025-08-01 | 34.16 | 33.71 | -0.97 | -2.80% | 33.51 | 34.60 | 48866 | 16566.70 | 7.57% | 0.00 |
| 2025-07-31 | 34.60 | 34.68 | 0.25 | 0.73% | 34.46 | 35.75 | 59963 | 21098.38 | 9.29% | 12.00 |
| 2025-07-30 | 35.40 | 34.43 | -0.91 | -2.57% | 34.14 | 35.40 | 51654 | 17893.94 | 8.00% | 0.00 |
| 2025-07-29 | 35.64 | 35.34 | -0.59 | -1.64% | 35.06 | 35.85 | 47152 | 16656.85 | 7.30% | 0.00 |
| 2025-07-28 | 35.28 | 35.93 | 0.72 | 2.04% | 34.82 | 35.97 | 68067 | 24182.01 | 10.54% | 2.00 |
| 2025-07-25 | 34.82 | 35.21 | 0.32 | 0.92% | 34.71 | 35.21 | 38632 | 13511.28 | 5.98% | 0.00 |
| 2025-07-24 | 34.61 | 34.89 | 0.43 | 1.25% | 34.61 | 34.97 | 33085 | 11519.38 | 5.13% | 0.00 |
| 2025-07-23 | 34.70 | 34.46 | -0.35 | -1.01% | 34.46 | 35.07 | 41652 | 14484.84 | 6.45% | 10.00 |
| 2025-07-22 | 35.44 | 34.81 | -0.94 | -2.63% | 34.81 | 35.62 | 63346 | 22229.62 | 9.81% | 0.00 |
| 2025-07-21 | 35.15 | 35.75 | 0.25 | 0.70% | 35.07 | 35.76 | 60695 | 21459.16 | 9.40% | 1.00 |
| 2025-07-18 | 36.89 | 35.50 | -0.88 | -2.42% | 35.42 | 36.90 | 90561 | 32546.31 | 14.03% | 8.00 |
| 2025-07-17 | 37.00 | 36.38 | -0.42 | -1.14% | 35.86 | 37.07 | 109452 | 39777.32 | 16.96% | 1.00 |
| 2025-07-16 | 35.81 | 36.80 | 0.84 | 2.34% | 35.18 | 37.29 | 157143 | 57031.09 | 24.34% | 15.00 |
| 2025-07-15 | 34.50 | 35.96 | 1.47 | 4.26% | 34.35 | 36.92 | 154807 | 55496.86 | 23.98% | 21.00 |
| 2025-07-14 | 33.98 | 34.49 | 0.75 | 2.22% | 33.91 | 35.09 | 88413 | 30641.66 | 13.70% | 0.00 |
| 2025-07-11 | 34.78 | 33.74 | -1.39 | -3.96% | 33.50 | 34.99 | 114614 | 38911.61 | 17.76% | 4.00 |
| 2025-07-10 | 34.13 | 35.13 | 2.09 | 6.33% | 33.77 | 37.66 | 182179 | 64457.42 | 28.22% | 6.00 |
| 2025-07-09 | 33.42 | 33.04 | -0.58 | -1.73% | 33.00 | 33.71 | 43520 | 14489.76 | 7.12% | 0.00 |
| 2025-07-08 | 32.48 | 33.62 | 0.97 | 2.97% | 32.38 | 33.98 | 65443 | 21850.42 | 10.71% | 2.00 |
| 2025-07-07 | 33.14 | 32.65 | -0.98 | -2.91% | 32.47 | 33.38 | 51244 | 16765.74 | 8.39% | 4.00 |
| 2025-07-04 | 35.01 | 33.63 | -0.47 | -1.38% | 33.30 | 35.19 | 68510 | 23309.49 | 11.22% | 8.00 |
| 2025-07-03 | 33.17 | 34.10 | 1.06 | 3.21% | 32.88 | 34.76 | 80649 | 27375.19 | 13.20% | 1.00 |
| 2025-07-02 | 34.08 | 33.04 | -1.10 | -3.22% | 32.71 | 34.08 | 65312 | 21624.45 | 10.69% | 5.00 |
| 2025-07-01 | 34.03 | 34.14 | -0.29 | -0.84% | 33.70 | 35.11 | 79899 | 27332.60 | 13.08% | 33.00 |
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。
