| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-25 | 16.69 | 16.95 | 0.45 | 2.73% | 16.55 | 17.20 | 168632 | 28569.75 | 1.81% |
| 2025-11-24 | 16.28 | 16.50 | 0.29 | 1.79% | 16.15 | 16.72 | 166412 | 27313.02 | 1.79% |
| 2025-11-21 | 16.81 | 16.21 | -0.92 | -5.37% | 16.20 | 17.06 | 234077 | 38617.81 | 2.52% |
| 2025-11-20 | 17.30 | 17.13 | -0.08 | -0.46% | 17.04 | 17.45 | 138792 | 23839.09 | 1.49% |
| 2025-11-19 | 17.10 | 17.21 | 0.00 | 0.00% | 17.00 | 17.44 | 155833 | 26830.30 | 1.67% |
| 2025-11-18 | 17.01 | 17.21 | 0.24 | 1.41% | 16.86 | 17.50 | 224668 | 38717.78 | 2.41% |
| 2025-11-17 | 17.55 | 16.97 | -0.68 | -3.85% | 16.77 | 17.80 | 368542 | 63035.12 | 3.96% |
| 2025-11-14 | 18.25 | 17.65 | -0.73 | -3.97% | 17.65 | 18.41 | 256424 | 46064.87 | 2.76% |
| 2025-11-13 | 18.29 | 18.38 | 0.22 | 1.21% | 18.15 | 18.79 | 257411 | 47360.14 | 2.77% |
| 2025-11-12 | 18.50 | 18.16 | -0.59 | -3.15% | 17.80 | 18.75 | 311288 | 56777.64 | 3.34% |
| 2025-11-11 | 18.58 | 18.75 | 0.16 | 0.86% | 18.55 | 19.12 | 328252 | 61639.81 | 3.53% |
| 2025-11-10 | 18.48 | 18.59 | 0.17 | 0.92% | 18.34 | 18.84 | 283435 | 52530.74 | 3.05% |
| 2025-11-07 | 18.30 | 18.42 | 0.38 | 2.11% | 17.86 | 18.67 | 444940 | 81710.18 | 4.78% |
| 2025-11-06 | 17.95 | 18.04 | 0.04 | 0.22% | 17.86 | 18.17 | 180416 | 32530.60 | 1.94% |
| 2025-11-05 | 17.46 | 18.00 | 0.24 | 1.35% | 17.46 | 18.12 | 227290 | 40625.17 | 2.44% |
| 2025-11-04 | 18.27 | 17.76 | -0.53 | -2.90% | 17.57 | 18.32 | 236004 | 42187.68 | 2.54% |
| 2025-11-03 | 18.43 | 18.29 | -0.32 | -1.72% | 17.88 | 18.47 | 289088 | 52314.33 | 3.11% |
| 2025-10-31 | 18.81 | 18.61 | -0.27 | -1.43% | 18.43 | 18.96 | 260987 | 48732.90 | 2.80% |
| 2025-10-30 | 19.69 | 18.88 | -1.00 | -5.03% | 18.87 | 19.69 | 376680 | 72169.13 | 4.05% |
| 2025-10-29 | 19.52 | 19.88 | 0.28 | 1.43% | 19.10 | 20.04 | 336549 | 65931.17 | 3.62% |
| 2025-10-28 | 19.73 | 19.60 | -0.11 | -0.56% | 19.50 | 20.25 | 352353 | 70150.67 | 3.79% |
| 2025-10-27 | 20.09 | 19.71 | 0.19 | 0.97% | 19.60 | 20.25 | 288765 | 57461.91 | 3.10% |
| 2025-10-24 | 19.20 | 19.52 | 0.32 | 1.67% | 19.18 | 19.79 | 263828 | 51517.50 | 2.83% |
| 2025-10-23 | 20.10 | 19.20 | -0.95 | -4.71% | 18.98 | 20.13 | 388016 | 74582.21 | 4.17% |
| 2025-10-22 | 20.50 | 20.15 | -0.25 | -1.23% | 19.95 | 20.58 | 222484 | 45053.09 | 2.39% |
| 2025-10-21 | 20.30 | 20.40 | 0.23 | 1.14% | 20.13 | 20.54 | 228366 | 46494.24 | 2.45% |
| 2025-10-20 | 20.99 | 20.17 | -0.73 | -3.49% | 19.96 | 21.21 | 362848 | 74092.08 | 3.90% |
| 2025-10-17 | 21.53 | 20.90 | -0.96 | -4.39% | 20.79 | 22.08 | 366097 | 77966.21 | 3.93% |
| 2025-10-16 | 22.52 | 21.86 | -0.45 | -2.02% | 21.50 | 22.63 | 375912 | 82663.77 | 4.04% |
| 2025-10-15 | 22.41 | 22.31 | 0.08 | 0.36% | 21.57 | 22.70 | 462493 | 102319.22 | 4.97% |
| 2025-10-14 | 23.20 | 22.23 | -1.02 | -4.39% | 22.20 | 23.80 | 670233 | 153890.23 | 7.20% |
| 2025-10-13 | 20.50 | 23.25 | 1.89 | 8.85% | 20.50 | 23.50 | 854424 | 191881.91 | 9.18% |
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。
