| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2008-11-12 | 28.05 | 28.73 | 0.67 | 2.39% | 28.01 | 29.40 | 97788 | 27867.29 | 11.62% |
| 2008-11-11 | 28.05 | 28.06 | 0.92 | 3.39% | 27.90 | 28.26 | 93846 | 26318.06 | 11.15% |
| 2008-11-06 | 26.53 | 27.14 | 0.52 | 1.95% | 26.46 | 27.40 | 19387 | 5210.42 | 2.30% |
| 2008-11-05 | 26.65 | 26.62 | 0.08 | 0.30% | 26.50 | 26.79 | 8919 | 2375.90 | 1.06% |
| 2008-11-04 | 26.38 | 26.54 | 0.06 | 0.23% | 26.38 | 26.63 | 6022 | 1596.57 | 0.72% |
| 2008-11-03 | 26.59 | 26.48 | -0.04 | -0.15% | 26.35 | 26.60 | 3258 | 862.71 | 0.39% |
| 2008-10-31 | 26.08 | 26.52 | 0.37 | 1.41% | 26.08 | 26.70 | 5571 | 1472.78 | 0.66% |
| 2008-10-30 | 26.32 | 26.15 | -0.37 | -1.40% | 25.80 | 26.50 | 9089 | 2379.15 | 1.08% |
| 2008-10-29 | 25.59 | 26.52 | 1.10 | 4.33% | 25.53 | 26.58 | 23394 | 6158.24 | 2.78% |
| 2008-10-28 | 25.10 | 25.42 | 0.20 | 0.79% | 24.91 | 25.60 | 7075 | 1782.36 | 0.84% |
| 2008-10-27 | 25.60 | 25.22 | -0.60 | -2.32% | 25.12 | 26.10 | 13927 | 3572.95 | 1.65% |
| 2008-10-24 | 26.22 | 25.82 | -0.22 | -0.84% | 25.80 | 26.22 | 4296 | 1113.72 | 0.51% |
| 2008-10-23 | 25.56 | 26.04 | 0.21 | 0.81% | 25.50 | 26.08 | 9479 | 2440.84 | 1.13% |
| 2008-10-22 | 26.30 | 25.83 | -0.67 | -2.53% | 25.78 | 26.37 | 7407 | 1934.18 | 0.88% |
| 2008-10-21 | 26.80 | 26.50 | -0.24 | -0.90% | 26.45 | 26.80 | 3077 | 817.66 | 0.37% |
| 2008-10-20 | 26.30 | 26.74 | 0.28 | 1.06% | 26.22 | 26.80 | 2588 | 687.07 | 0.31% |
| 2008-10-17 | 26.32 | 26.46 | 0.14 | 0.53% | 26.23 | 26.58 | 3042 | 801.24 | 0.36% |
| 2008-10-16 | 26.02 | 26.32 | -0.48 | -1.79% | 26.01 | 26.65 | 5311 | 1402.80 | 0.63% |
| 2008-10-15 | 26.73 | 26.80 | -0.05 | -0.19% | 26.30 | 26.85 | 3706 | 984.70 | 0.44% |
| 2008-10-14 | 26.99 | 26.85 | 0.35 | 1.32% | 26.23 | 27.10 | 10685 | 2847.37 | 1.27% |
| 2008-10-13 | 26.00 | 26.50 | 0.59 | 2.28% | 25.70 | 26.52 | 8345 | 2172.72 | 0.99% |
| 2008-10-10 | 26.55 | 25.91 | -1.09 | -4.04% | 25.88 | 26.65 | 12972 | 3395.73 | 1.54% |
| 2008-10-09 | 27.28 | 27.00 | -0.10 | -0.37% | 26.88 | 27.48 | 4646 | 1255.79 | 0.55% |
| 2008-10-08 | 27.21 | 27.10 | -0.30 | -1.09% | 26.94 | 27.60 | 8458 | 2296.10 | 1.00% |
| 2008-10-07 | 27.05 | 27.40 | -0.31 | -1.12% | 27.05 | 27.78 | 6005 | 1650.56 | 0.71% |
| 2008-10-06 | 27.89 | 27.71 | -0.84 | -2.94% | 27.56 | 28.11 | 4550 | 1264.02 | 0.54% |
| 2008-09-26 | 28.03 | 28.55 | 0.61 | 2.18% | 27.78 | 28.75 | 8575 | 2423.36 | 1.02% |
| 2008-09-25 | 27.99 | 27.94 | -0.13 | -0.46% | 27.51 | 28.27 | 16739 | 4681.87 | 1.99% |
| 2008-09-24 | 26.86 | 28.07 | 1.48 | 5.57% | 26.86 | 28.18 | 17027 | 4716.79 | 2.02% |
| 2008-09-23 | 27.95 | 26.59 | -2.24 | -7.77% | 26.35 | 27.95 | 20393 | 5516.04 | 2.42% |
| 2008-09-22 | 30.00 | 28.83 | -0.65 | -2.20% | 28.28 | 31.83 | 39713 | 11911.33 | 4.72% |
| 2008-09-19 | 28.68 | 29.48 | 2.68 | 10.00% | 28.10 | 29.48 | 34977 | 10208.53 | 4.16% |
| 2008-09-18 | 27.04 | 26.80 | -0.74 | -2.69% | 26.30 | 27.33 | 9411 | 2520.16 | 1.12% |
| 2008-09-17 | 27.66 | 27.54 | 0.07 | 0.25% | 27.30 | 27.66 | 4132 | 1134.36 | 0.49% |
| 2008-09-16 | 27.88 | 27.47 | -0.74 | -2.62% | 27.40 | 28.24 | 6274 | 1731.82 | 0.74% |
| 2008-09-12 | 28.28 | 28.21 | -0.17 | -0.60% | 28.19 | 28.48 | 2525 | 715.27 | 0.30% |
| 2008-09-11 | 28.88 | 28.38 | -0.44 | -1.53% | 28.30 | 29.20 | 2419 | 692.50 | 0.29% |
| 2008-09-10 | 28.50 | 28.82 | 0.22 | 0.77% | 28.28 | 28.99 | 2044 | 587.58 | 0.24% |
| 2008-09-09 | 28.36 | 28.60 | 0.15 | 0.53% | 28.36 | 28.81 | 1989 | 568.48 | 0.24% |
| 2008-09-08 | 28.79 | 28.45 | -0.51 | -1.76% | 28.19 | 28.91 | 3361 | 955.71 | 0.40% |
| 2008-09-05 | 29.40 | 28.96 | -0.88 | -2.95% | 28.69 | 29.47 | 3010 | 876.33 | 0.36% |
| 2008-09-04 | 29.54 | 29.84 | 0.04 | 0.13% | 29.52 | 29.93 | 1362 | 405.17 | 0.16% |
| 2008-09-03 | 29.89 | 29.80 | 0.02 | 0.07% | 29.40 | 30.00 | 2769 | 823.38 | 0.33% |
| 2008-09-02 | 29.80 | 29.78 | 0.06 | 0.20% | 29.28 | 30.00 | 1062 | 315.78 | 0.13% |
| 2008-09-01 | 30.30 | 29.72 | -0.74 | -2.43% | 29.41 | 30.38 | 3288 | 975.65 | 0.39% |
| 2008-08-29 | 30.60 | 30.46 | 0.48 | 1.60% | 30.00 | 30.80 | 2475 | 753.74 | 0.29% |
| 2008-08-28 | 29.62 | 29.98 | 0.01 | 0.03% | 29.62 | 30.27 | 1594 | 476.44 | 0.19% |
| 2008-08-27 | 30.69 | 29.97 | -0.66 | -2.15% | 29.51 | 30.94 | 3560 | 1077.28 | 0.42% |
| 2008-08-26 | 31.51 | 30.63 | -1.61 | -4.99% | 30.51 | 32.00 | 3641 | 1126.27 | 0.43% |
| 2008-08-25 | 32.30 | 32.24 | -0.08 | -0.25% | 31.85 | 32.80 | 2659 | 860.54 | 0.32% |
| 2008-08-22 | 31.51 | 32.32 | 0.51 | 1.60% | 31.51 | 33.10 | 4575 | 1481.61 | 0.54% |
| 2008-08-21 | 32.85 | 31.81 | -1.43 | -4.30% | 31.48 | 32.85 | 5022 | 1609.04 | 0.60% |
| 2008-08-20 | 31.28 | 33.24 | 2.27 | 7.33% | 31.00 | 33.43 | 6608 | 2167.67 | 0.78% |
| 2008-08-18 | 32.38 | 30.97 | -1.40 | -4.32% | 30.90 | 32.68 | 3924 | 1246.91 | 0.47% |
| 2008-08-15 | 31.92 | 32.37 | 0.37 | 1.16% | 31.88 | 32.57 | 1893 | 609.51 | 0.22% |
| 2008-08-14 | 31.58 | 32.00 | 0.00 | 0.00% | 31.58 | 32.29 | 1992 | 637.13 | 0.24% |
| 2008-08-13 | 31.80 | 32.00 | 0.18 | 0.57% | 31.42 | 32.36 | 2733 | 868.01 | 0.32% |
| 2008-08-12 | 31.76 | 31.82 | 0.06 | 0.19% | 31.20 | 31.99 | 3067 | 969.81 | 0.36% |
| 2008-08-11 | 33.85 | 31.76 | -2.03 | -6.01% | 31.48 | 33.86 | 6782 | 2212.67 | 0.81% |
| 2008-08-08 | 34.98 | 33.79 | -0.92 | -2.65% | 33.58 | 34.99 | 6868 | 2353.61 | 0.82% |
| 2008-08-07 | 34.80 | 34.71 | -0.13 | -0.37% | 34.39 | 35.15 | 3392 | 1180.40 | 0.40% |
| 2008-08-06 | 34.93 | 34.84 | -0.37 | -1.05% | 34.65 | 35.66 | 4934 | 1726.15 | 0.59% |
| 2008-08-05 | 35.03 | 35.21 | 0.21 | 0.60% | 35.00 | 35.97 | 8252 | 2930.06 | 0.98% |
| 2008-08-04 | 35.56 | 35.00 | -0.87 | -2.43% | 34.96 | 35.96 | 5276 | 1869.14 | 0.63% |
| 2008-08-01 | 36.55 | 35.87 | -0.68 | -1.86% | 34.75 | 36.55 | 12174 | 4331.79 | 1.45% |
| 2008-07-31 | 37.95 | 36.55 | -1.20 | -3.18% | 36.45 | 37.95 | 7826 | 2885.93 | 0.93% |
| 2008-07-30 | 38.57 | 37.75 | -0.39 | -1.02% | 37.51 | 38.98 | 10986 | 4205.52 | 1.30% |
| 2008-07-29 | 39.21 | 38.14 | -2.40 | -5.92% | 37.00 | 39.70 | 32502 | 12635.11 | 3.86% |
| 2008-07-28 | 40.93 | 40.54 | 3.03 | 8.08% | 39.00 | 41.26 | 82947 | 33610.03 | 9.86% |
| 2008-07-25 | 37.51 | 37.51 | 3.41 | 10.00% | 37.51 | 37.51 | 146 | 54.95 | 0.02% |
| 2008-07-18 | 33.33 | 34.10 | 0.92 | 2.77% | 32.80 | 34.18 | 2068 | 692.77 | 0.25% |
| 2008-07-17 | 33.25 | 33.18 | -0.01 | -0.03% | 33.11 | 34.38 | 3163 | 1065.79 | 0.38% |
| 2008-07-16 | 33.75 | 33.19 | -1.01 | -2.95% | 32.45 | 33.75 | 3228 | 1065.08 | 0.38% |
| 2008-07-15 | 35.50 | 34.20 | -1.30 | -3.66% | 33.80 | 35.80 | 4653 | 1596.50 | 0.55% |
| 2008-07-14 | 35.40 | 35.50 | 0.03 | 0.08% | 35.04 | 35.80 | 2164 | 768.17 | 0.26% |
| 2008-07-11 | 35.80 | 35.47 | -0.57 | -1.58% | 34.70 | 36.00 | 4251 | 1503.93 | 0.50% |
| 2008-07-10 | 35.50 | 36.04 | 0.01 | 0.03% | 35.04 | 36.99 | 5338 | 1920.19 | 0.63% |
| 2008-07-09 | 35.40 | 36.03 | 0.91 | 2.59% | 35.10 | 36.28 | 6974 | 2490.94 | 0.83% |
| 2008-07-08 | 33.71 | 35.12 | 0.94 | 2.75% | 33.71 | 35.19 | 6599 | 2285.44 | 0.78% |
| 2008-07-07 | 32.45 | 34.18 | 1.37 | 4.18% | 32.41 | 34.45 | 4853 | 1638.78 | 0.58% |
上电股份(600627)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。
