| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.81 | 3.16 | 0.04 | 1.28% | 2.81 | 3.34 | 614676 | 18952.49 | 12.49% |
| 2025-03-31 | 3.25 | 3.12 | -0.35 | -10.09% | 3.12 | 3.25 | 172534 | 5407.99 | 3.51% |
| 2025-03-28 | 3.55 | 3.47 | -0.06 | -1.70% | 3.46 | 3.57 | 147923 | 5183.08 | 3.01% |
| 2025-03-27 | 3.53 | 3.53 | -0.03 | -0.84% | 3.45 | 3.57 | 193090 | 6787.18 | 3.92% |
| 2025-03-26 | 3.45 | 3.56 | 0.08 | 2.30% | 3.43 | 3.61 | 266112 | 9450.55 | 5.41% |
| 2025-03-25 | 3.65 | 3.48 | -0.17 | -4.66% | 3.47 | 3.65 | 333471 | 11738.57 | 6.78% |
| 2025-03-24 | 3.82 | 3.65 | -0.17 | -4.45% | 3.53 | 3.82 | 479949 | 17490.83 | 9.75% |
| 2025-03-21 | 3.93 | 3.82 | -0.12 | -3.05% | 3.81 | 3.93 | 340401 | 13095.19 | 6.92% |
| 2025-03-20 | 3.95 | 3.94 | -0.03 | -0.76% | 3.90 | 4.02 | 261066 | 10342.50 | 5.31% |
| 2025-03-19 | 4.04 | 3.97 | -0.09 | -2.22% | 3.96 | 4.04 | 288008 | 11455.31 | 5.85% |
| 2025-03-18 | 4.08 | 4.06 | -0.04 | -0.98% | 4.00 | 4.09 | 384127 | 15484.56 | 7.81% |
| 2025-03-17 | 4.09 | 4.10 | 0.01 | 0.24% | 4.02 | 4.15 | 402461 | 16481.46 | 8.18% |
| 2025-03-14 | 4.04 | 4.09 | 0.04 | 0.99% | 3.94 | 4.12 | 448988 | 18182.28 | 9.12% |
| 2025-03-13 | 4.28 | 4.05 | -0.23 | -5.37% | 4.01 | 4.31 | 620875 | 25442.51 | 12.62% |
| 2025-03-12 | 4.23 | 4.28 | 0.04 | 0.94% | 4.16 | 4.41 | 948254 | 40726.95 | 19.27% |
| 2025-03-11 | 3.94 | 4.24 | 0.26 | 6.53% | 3.91 | 4.37 | 987747 | 41041.94 | 20.07% |
| 2025-03-10 | 3.90 | 3.98 | 0.03 | 0.76% | 3.90 | 3.99 | 349372 | 13806.42 | 7.10% |
| 2025-03-07 | 4.12 | 3.95 | -0.14 | -3.42% | 3.92 | 4.12 | 622965 | 24861.92 | 12.66% |
| 2025-03-06 | 3.97 | 4.09 | 0.12 | 3.02% | 3.91 | 4.11 | 845071 | 34191.98 | 17.17% |
| 2025-03-05 | 3.94 | 3.97 | 0.00 | 0.00% | 3.78 | 4.00 | 679855 | 26402.47 | 13.82% |
| 2025-03-04 | 4.05 | 3.97 | -0.17 | -4.11% | 3.90 | 4.05 | 708880 | 27951.37 | 14.41% |
| 2025-03-03 | 3.93 | 4.14 | 0.00 | 0.00% | 3.78 | 4.30 | 977557 | 39433.12 | 19.87% |
| 2025-02-28 | 4.46 | 4.14 | -0.46 | -10.00% | 4.14 | 4.59 | 1170544 | 49411.57 | 23.79% |
| 2025-02-27 | 4.35 | 4.60 | 0.02 | 0.44% | 4.35 | 5.04 | 2066478 | 97346.41 | 41.99% |
| 2025-02-26 | 4.35 | 4.58 | 0.42 | 10.10% | 4.30 | 4.58 | 1909027 | 85725.10 | 38.79% |
| 2025-02-25 | 3.76 | 4.16 | 0.38 | 10.05% | 3.70 | 4.16 | 632721 | 25694.95 | 12.86% |
| 2025-02-24 | 3.87 | 3.78 | -0.08 | -2.07% | 3.73 | 3.89 | 475338 | 17980.63 | 9.66% |
| 2025-02-21 | 3.79 | 3.86 | 0.07 | 1.85% | 3.70 | 3.89 | 590970 | 22582.56 | 12.01% |
| 2025-02-20 | 3.81 | 3.79 | -0.02 | -0.52% | 3.73 | 3.85 | 395864 | 14929.13 | 8.04% |
| 2025-02-19 | 3.74 | 3.81 | 0.09 | 2.42% | 3.64 | 3.86 | 501132 | 18896.57 | 10.18% |
| 2025-02-18 | 3.90 | 3.72 | -0.22 | -5.58% | 3.71 | 4.00 | 635843 | 24271.50 | 12.92% |
| 2025-02-17 | 3.87 | 3.94 | 0.06 | 1.55% | 3.86 | 3.99 | 699316 | 27460.79 | 14.21% |
| 2025-02-14 | 4.06 | 3.88 | -0.21 | -5.13% | 3.75 | 4.15 | 884585 | 34838.89 | 17.98% |
| 2025-02-13 | 4.15 | 4.09 | 0.01 | 0.25% | 3.99 | 4.48 | 1539238 | 64404.92 | 31.28% |
| 2025-02-12 | 3.66 | 4.08 | 0.37 | 9.97% | 3.55 | 4.08 | 1003320 | 39196.32 | 20.39% |
| 2025-02-11 | 3.74 | 3.71 | -0.27 | -6.78% | 3.68 | 3.87 | 1069218 | 39990.08 | 21.73% |
| 2025-02-10 | 3.84 | 3.98 | 0.26 | 6.99% | 3.60 | 4.09 | 1674024 | 65267.08 | 34.02% |
| 2025-02-07 | 3.44 | 3.72 | 0.34 | 10.06% | 3.41 | 3.72 | 767520 | 28050.47 | 15.60% |
| 2025-02-06 | 3.08 | 3.38 | 0.31 | 10.10% | 3.00 | 3.38 | 1041885 | 33309.51 | 21.17% |
| 2025-02-05 | 2.85 | 3.07 | 0.28 | 10.04% | 2.82 | 3.07 | 730193 | 22077.77 | 14.84% |
| 2025-01-27 | 2.77 | 2.79 | -0.01 | -0.36% | 2.75 | 2.86 | 296922 | 8320.62 | 6.03% |
| 2025-01-24 | 2.85 | 2.80 | -0.07 | -2.44% | 2.73 | 2.85 | 373187 | 10382.88 | 7.58% |
| 2025-01-23 | 2.86 | 2.87 | 0.01 | 0.35% | 2.86 | 3.02 | 489391 | 14355.36 | 9.95% |
| 2025-01-22 | 2.87 | 2.86 | -0.06 | -2.05% | 2.78 | 2.98 | 457609 | 13063.09 | 9.30% |
| 2025-01-21 | 3.07 | 2.92 | -0.14 | -4.58% | 2.90 | 3.10 | 576841 | 16956.22 | 11.72% |
| 2025-01-20 | 3.17 | 3.06 | -0.19 | -5.85% | 2.96 | 3.17 | 808517 | 24687.83 | 16.43% |
| 2025-01-17 | 3.18 | 3.25 | -0.28 | -7.93% | 3.18 | 3.34 | 1025691 | 33283.86 | 20.84% |
| 2025-01-16 | 3.50 | 3.53 | 0.03 | 0.86% | 3.47 | 3.58 | 256529 | 9048.97 | 5.21% |
| 2025-01-15 | 3.52 | 3.50 | 0.02 | 0.57% | 3.43 | 3.55 | 254749 | 8894.92 | 5.18% |
| 2025-01-14 | 3.29 | 3.48 | 0.23 | 7.08% | 3.29 | 3.48 | 290564 | 9911.86 | 5.90% |
| 2025-01-13 | 3.25 | 3.25 | -0.03 | -0.91% | 3.12 | 3.28 | 178672 | 5743.46 | 3.63% |
| 2025-01-10 | 3.44 | 3.28 | -0.16 | -4.65% | 3.28 | 3.46 | 244150 | 8192.28 | 4.96% |
| 2025-01-09 | 3.36 | 3.44 | 0.07 | 2.08% | 3.32 | 3.47 | 242545 | 8282.29 | 4.93% |
| 2025-01-08 | 3.42 | 3.37 | 0.03 | 0.90% | 3.24 | 3.43 | 288590 | 9640.92 | 5.86% |
| 2025-01-07 | 3.16 | 3.34 | 0.19 | 6.03% | 3.16 | 3.35 | 308347 | 10055.18 | 6.27% |
| 2025-01-06 | 3.21 | 3.15 | -0.08 | -2.48% | 3.03 | 3.23 | 260700 | 8176.14 | 5.30% |
| 2025-01-03 | 3.50 | 3.23 | -0.22 | -6.38% | 3.21 | 3.52 | 394363 | 13012.23 | 8.01% |
| 2025-01-02 | 3.39 | 3.45 | 0.04 | 1.17% | 3.33 | 3.57 | 334651 | 11641.81 | 6.80% |
| 2024-12-31 | 3.52 | 3.41 | -0.08 | -2.29% | 3.39 | 3.54 | 277547 | 9528.64 | 5.64% |
| 2024-12-30 | 3.63 | 3.49 | -0.17 | -4.64% | 3.48 | 3.67 | 382504 | 13469.06 | 7.77% |
| 2024-12-27 | 3.51 | 3.66 | 0.00 | 0.00% | 3.50 | 3.75 | 632369 | 23091.68 | 12.85% |
| 2024-12-26 | 3.28 | 3.66 | 0.02 | 0.55% | 3.28 | 3.79 | 926900 | 33143.55 | 18.84% |
| 2024-12-25 | 3.64 | 3.64 | -0.40 | -9.90% | 3.64 | 3.64 | 184145 | 6702.88 | 3.74% |
| 2024-12-24 | 4.12 | 4.04 | -0.45 | -10.02% | 4.04 | 4.35 | 374429 | 15390.98 | 7.61% |
| 2024-12-23 | 4.76 | 4.49 | -0.50 | -10.02% | 4.49 | 5.05 | 765705 | 35906.50 | 15.56% |
| 2024-12-20 | 5.07 | 4.99 | -0.08 | -1.58% | 4.92 | 5.13 | 850425 | 42788.94 | 17.28% |
| 2024-12-19 | 4.52 | 5.07 | 0.46 | 9.98% | 4.52 | 5.07 | 463862 | 22724.71 | 9.43% |
| 2024-12-18 | 4.55 | 4.61 | 0.06 | 1.32% | 4.40 | 4.67 | 260011 | 11903.44 | 5.28% |
| 2024-12-17 | 4.89 | 4.55 | -0.33 | -6.76% | 4.53 | 4.93 | 377803 | 17604.12 | 7.68% |
| 2024-12-16 | 4.97 | 4.88 | -0.12 | -2.40% | 4.85 | 5.00 | 327970 | 16098.52 | 6.66% |
| 2024-12-13 | 5.05 | 5.00 | -0.08 | -1.57% | 5.00 | 5.14 | 351492 | 17805.81 | 7.14% |
| 2024-12-12 | 5.11 | 5.08 | -0.05 | -0.97% | 5.01 | 5.12 | 360501 | 18248.72 | 7.33% |
| 2024-12-11 | 5.00 | 5.13 | 0.12 | 2.40% | 4.93 | 5.15 | 483579 | 24554.67 | 9.83% |
| 2024-12-10 | 5.21 | 5.01 | -0.10 | -1.96% | 5.00 | 5.27 | 695709 | 35349.83 | 14.14% |
| 2024-12-09 | 5.20 | 5.11 | -0.06 | -1.16% | 5.08 | 5.49 | 694971 | 36349.49 | 14.12% |
| 2024-12-06 | 5.15 | 5.17 | 0.03 | 0.58% | 5.02 | 5.25 | 739752 | 38127.32 | 15.03% |
| 2024-12-05 | 4.90 | 5.14 | 0.25 | 5.11% | 4.85 | 5.20 | 748826 | 38093.43 | 15.22% |
| 2024-12-04 | 4.97 | 4.89 | -0.15 | -2.98% | 4.82 | 5.14 | 649747 | 32084.35 | 13.20% |
| 2024-12-03 | 4.76 | 5.04 | 0.30 | 6.33% | 4.67 | 5.21 | 835026 | 41034.34 | 16.97% |
| 2024-12-02 | 4.60 | 4.74 | 0.17 | 3.72% | 4.59 | 4.75 | 432623 | 20336.90 | 8.79% |
精伦电子(600355)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。
