| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 18.60 | 18.71 | -0.24 | -1.27% | 18.53 | 19.15 | 360745 | 67977.68 | 3.88% |
| 2026-03-26 | 19.13 | 18.95 | -0.37 | -1.92% | 18.77 | 19.40 | 354557 | 67407.41 | 3.81% |
| 2026-03-25 | 19.11 | 19.32 | 0.21 | 1.10% | 19.00 | 19.79 | 438302 | 85142.06 | 4.71% |
| 2026-03-24 | 18.90 | 19.11 | 0.54 | 2.91% | 18.41 | 19.25 | 436907 | 82521.54 | 4.69% |
| 2026-03-23 | 19.08 | 18.57 | -0.50 | -2.62% | 18.37 | 19.63 | 656814 | 124492.30 | 7.06% |
| 2026-03-20 | 18.60 | 19.07 | 0.62 | 3.36% | 18.55 | 19.68 | 538690 | 103089.77 | 5.79% |
| 2026-03-19 | 18.67 | 18.45 | -0.48 | -2.54% | 18.35 | 18.87 | 271559 | 50427.06 | 2.92% |
| 2026-03-18 | 18.31 | 18.93 | 0.69 | 3.78% | 18.31 | 19.30 | 406136 | 76704.23 | 4.36% |
| 2026-03-17 | 18.69 | 18.24 | -0.37 | -1.99% | 18.24 | 18.94 | 229224 | 42567.32 | 2.46% |
| 2026-03-16 | 18.40 | 18.61 | 0.23 | 1.25% | 17.74 | 18.66 | 234698 | 42972.42 | 2.52% |
| 2026-03-13 | 18.21 | 18.38 | 0.08 | 0.44% | 18.13 | 19.03 | 289204 | 53900.17 | 3.11% |
| 2026-03-12 | 18.19 | 18.30 | 0.16 | 0.88% | 18.06 | 18.48 | 161708 | 29507.45 | 1.74% |
| 2026-03-11 | 17.98 | 18.14 | 0.15 | 0.83% | 17.91 | 18.50 | 194336 | 35542.96 | 2.09% |
| 2026-03-10 | 17.48 | 17.99 | 0.80 | 4.65% | 17.38 | 18.06 | 254066 | 45013.85 | 2.73% |
| 2026-03-09 | 17.30 | 17.19 | -0.77 | -4.29% | 16.75 | 17.35 | 315152 | 53655.54 | 3.39% |
| 2026-03-06 | 18.30 | 17.96 | -0.46 | -2.50% | 17.91 | 18.47 | 202204 | 36678.86 | 2.17% |
| 2026-03-05 | 18.46 | 18.42 | 0.35 | 1.94% | 18.30 | 18.70 | 205837 | 38012.01 | 2.21% |
| 2026-03-04 | 17.91 | 18.07 | -0.17 | -0.93% | 17.89 | 18.66 | 216429 | 39415.36 | 2.33% |
| 2026-03-03 | 18.80 | 18.24 | -0.49 | -2.62% | 18.19 | 19.29 | 288284 | 53585.83 | 3.10% |
| 2026-03-02 | 18.92 | 18.73 | -0.66 | -3.40% | 18.70 | 19.26 | 283331 | 53481.30 | 3.04% |
| 2026-02-27 | 19.30 | 19.39 | -0.06 | -0.31% | 19.01 | 19.43 | 230150 | 44251.27 | 2.47% |
| 2026-02-26 | 19.51 | 19.45 | -0.06 | -0.31% | 19.06 | 19.61 | 265513 | 51456.70 | 2.85% |
| 2026-02-25 | 18.54 | 19.51 | 0.99 | 5.35% | 18.37 | 19.66 | 397823 | 76313.36 | 4.27% |
| 2026-02-24 | 18.95 | 18.52 | -0.43 | -2.27% | 18.26 | 19.00 | 339859 | 63321.48 | 3.65% |
| 2026-02-13 | 17.82 | 18.95 | 1.04 | 5.81% | 17.79 | 19.53 | 494292 | 93190.99 | 5.31% |
| 2026-02-12 | 17.86 | 17.91 | 0.14 | 0.79% | 17.70 | 17.99 | 128452 | 22944.85 | 1.38% |
| 2026-02-11 | 17.74 | 17.77 | 0.03 | 0.17% | 17.60 | 18.20 | 149296 | 26730.29 | 1.60% |
| 2026-02-10 | 17.71 | 17.74 | 0.01 | 0.06% | 17.63 | 17.97 | 163672 | 29100.23 | 1.76% |
| 2026-02-09 | 17.56 | 17.73 | 0.47 | 2.72% | 17.49 | 17.80 | 183719 | 32510.65 | 1.97% |
| 2026-02-06 | 17.18 | 17.26 | -0.15 | -0.86% | 17.18 | 17.54 | 155823 | 27094.21 | 1.67% |
| 2026-02-05 | 17.78 | 17.41 | -0.53 | -2.95% | 17.26 | 17.78 | 223139 | 38902.11 | 2.40% |
| 2026-02-04 | 18.14 | 17.94 | -0.26 | -1.43% | 17.80 | 18.26 | 209005 | 37534.26 | 2.25% |
| 2026-02-03 | 18.08 | 18.20 | 0.47 | 2.65% | 17.96 | 18.36 | 249237 | 45229.83 | 2.68% |
| 2026-02-02 | 18.62 | 17.73 | -1.21 | -6.39% | 17.71 | 18.83 | 375562 | 68141.82 | 4.04% |
| 2026-01-30 | 19.23 | 18.94 | -0.36 | -1.87% | 18.70 | 19.59 | 300856 | 57493.35 | 3.23% |
| 2026-01-29 | 19.68 | 19.30 | -0.35 | -1.78% | 19.15 | 20.04 | 452580 | 88352.59 | 4.86% |
| 2026-01-28 | 19.15 | 19.65 | 0.59 | 3.10% | 19.15 | 19.98 | 440911 | 86437.36 | 4.74% |
| 2026-01-27 | 19.00 | 19.06 | -0.08 | -0.42% | 18.29 | 19.31 | 340130 | 64297.07 | 3.65% |
| 2026-01-26 | 19.97 | 19.14 | -0.83 | -4.16% | 18.89 | 20.23 | 506981 | 98268.66 | 5.45% |
| 2026-01-23 | 18.35 | 19.97 | 1.48 | 8.00% | 18.33 | 20.16 | 765481 | 149051.19 | 8.23% |
| 2026-01-22 | 19.51 | 18.49 | -0.87 | -4.49% | 18.34 | 19.63 | 555122 | 103800.80 | 5.97% |
| 2026-01-21 | 19.31 | 19.36 | -0.24 | -1.22% | 19.09 | 19.75 | 392743 | 76197.62 | 4.22% |
| 2026-01-20 | 19.81 | 19.60 | -0.86 | -4.20% | 19.27 | 20.13 | 626455 | 122933.08 | 6.73% |
| 2026-01-19 | 21.29 | 20.46 | 1.11 | 5.74% | 19.96 | 21.29 | 862908 | 176229.12 | 9.27% |
| 2026-01-16 | 19.51 | 19.35 | 0.09 | 0.47% | 19.02 | 19.69 | 418588 | 80963.67 | 4.50% |
| 2026-01-15 | 18.65 | 19.26 | 0.41 | 2.18% | 18.58 | 19.28 | 335178 | 63678.95 | 3.60% |
| 2026-01-14 | 18.40 | 18.85 | 0.34 | 1.84% | 18.39 | 19.22 | 418683 | 78757.68 | 4.50% |
| 2026-01-13 | 19.30 | 18.51 | -0.73 | -3.79% | 18.43 | 19.40 | 420921 | 79408.53 | 4.52% |
| 2026-01-12 | 19.05 | 19.24 | -0.02 | -0.10% | 18.90 | 19.39 | 424694 | 81282.53 | 4.56% |
| 2026-01-09 | 19.59 | 19.26 | -0.22 | -1.13% | 19.06 | 19.60 | 388388 | 74867.52 | 4.17% |
| 2026-01-08 | 19.07 | 19.48 | 0.64 | 3.40% | 18.96 | 19.89 | 496365 | 96279.09 | 5.33% |
| 2026-01-07 | 18.78 | 18.84 | 0.21 | 1.13% | 18.55 | 19.09 | 472297 | 88714.08 | 5.08% |
| 2026-01-06 | 18.30 | 18.63 | 0.28 | 1.53% | 18.20 | 18.98 | 417468 | 78023.52 | 4.49% |
| 2026-01-05 | 17.72 | 18.35 | 0.71 | 4.02% | 17.71 | 18.39 | 364599 | 66346.09 | 3.92% |
| 2025-12-31 | 17.71 | 17.64 | 0.07 | 0.40% | 17.36 | 17.88 | 269774 | 47509.23 | 2.90% |
| 2025-12-30 | 17.28 | 17.57 | 0.13 | 0.75% | 17.27 | 17.78 | 263803 | 46472.93 | 2.83% |
| 2025-12-29 | 17.40 | 17.44 | 0.03 | 0.17% | 17.32 | 17.78 | 231361 | 40611.23 | 2.49% |
| 2025-12-26 | 17.36 | 17.41 | 0.03 | 0.17% | 17.28 | 17.85 | 251143 | 43971.64 | 2.70% |
| 2025-12-25 | 17.35 | 17.38 | -0.01 | -0.06% | 17.07 | 17.50 | 209738 | 36262.77 | 2.25% |
| 2025-12-24 | 17.27 | 17.39 | 0.09 | 0.52% | 17.23 | 17.57 | 212900 | 36956.73 | 2.29% |
| 2025-12-23 | 17.16 | 17.30 | 0.06 | 0.35% | 17.15 | 17.59 | 294619 | 51227.72 | 3.17% |
| 2025-12-22 | 16.51 | 17.24 | 0.89 | 5.44% | 16.42 | 17.43 | 452617 | 77823.13 | 4.86% |
| 2025-12-19 | 16.62 | 16.35 | -0.23 | -1.39% | 16.34 | 16.69 | 205568 | 33862.34 | 2.21% |
| 2025-12-18 | 16.15 | 16.58 | 0.39 | 2.41% | 16.10 | 17.29 | 298348 | 49982.70 | 3.21% |
| 2025-12-17 | 15.97 | 16.19 | 0.19 | 1.19% | 15.66 | 16.24 | 178667 | 28446.21 | 1.92% |
| 2025-12-16 | 16.41 | 16.00 | -0.43 | -2.62% | 15.84 | 16.45 | 180694 | 28921.97 | 1.94% |
| 2025-12-15 | 16.50 | 16.43 | -0.23 | -1.38% | 16.28 | 16.60 | 151179 | 24835.84 | 1.62% |
| 2025-12-12 | 16.77 | 16.66 | -0.10 | -0.60% | 16.38 | 16.88 | 329721 | 54767.14 | 3.54% |
| 2025-12-11 | 16.57 | 16.76 | 0.16 | 0.96% | 16.35 | 17.05 | 358094 | 59948.63 | 3.85% |
| 2025-12-10 | 16.39 | 16.60 | 0.12 | 0.73% | 16.35 | 16.75 | 196812 | 32580.51 | 2.11% |
| 2025-12-09 | 16.67 | 16.48 | -0.26 | -1.55% | 16.38 | 16.67 | 163173 | 26920.74 | 1.75% |
| 2025-12-08 | 16.60 | 16.74 | 0.26 | 1.58% | 16.44 | 16.90 | 200821 | 33548.72 | 2.16% |
| 2025-12-05 | 16.26 | 16.48 | 0.17 | 1.04% | 16.08 | 16.52 | 121077 | 19783.14 | 1.30% |
| 2025-12-04 | 16.26 | 16.31 | 0.14 | 0.87% | 15.80 | 16.48 | 148545 | 24028.11 | 1.60% |
| 2025-12-03 | 16.51 | 16.17 | -0.36 | -2.18% | 16.16 | 16.55 | 128617 | 20935.45 | 1.38% |
| 2025-12-02 | 16.76 | 16.53 | -0.27 | -1.61% | 16.46 | 16.76 | 116548 | 19295.20 | 1.25% |
| 2025-12-01 | 16.96 | 16.80 | -0.15 | -0.88% | 16.54 | 17.01 | 199109 | 33315.89 | 2.14% |
| 2025-11-28 | 16.83 | 16.95 | 0.14 | 0.83% | 16.71 | 17.08 | 140646 | 23762.41 | 1.51% |
| 2025-11-27 | 16.93 | 16.81 | -0.06 | -0.36% | 16.78 | 17.24 | 158148 | 26864.99 | 1.70% |
| 2025-11-26 | 16.97 | 16.87 | -0.08 | -0.47% | 16.73 | 17.25 | 168200 | 28587.19 | 1.81% |
先导基电(600641)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。
