| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 4.40 | 4.42 | 0.01 | 0.23% | 4.36 | 4.45 | 166125 | 7326.54 | 1.49% |
| 2025-05-28 | 4.48 | 4.41 | -0.11 | -2.43% | 4.40 | 4.51 | 302962 | 13497.13 | 2.71% |
| 2025-05-27 | 4.28 | 4.52 | 0.22 | 5.12% | 4.23 | 4.61 | 527113 | 23213.17 | 4.71% |
| 2025-05-26 | 4.26 | 4.30 | 0.10 | 2.38% | 4.20 | 4.32 | 236955 | 10079.99 | 2.12% |
| 2025-05-23 | 4.37 | 4.20 | -0.15 | -3.45% | 4.20 | 4.39 | 334215 | 14283.52 | 2.99% |
| 2025-05-22 | 4.50 | 4.35 | -0.09 | -2.03% | 4.35 | 4.57 | 429401 | 19074.05 | 3.84% |
| 2025-05-21 | 4.62 | 4.44 | -0.29 | -6.13% | 4.44 | 4.80 | 712866 | 32634.85 | 6.37% |
| 2025-05-20 | 4.78 | 4.73 | 0.18 | 3.96% | 4.64 | 5.01 | 1161453 | 56313.53 | 10.38% |
| 2025-05-19 | 4.38 | 4.55 | 0.41 | 9.90% | 4.38 | 4.55 | 344017 | 15592.38 | 3.08% |
| 2025-05-16 | 4.14 | 4.14 | -0.02 | -0.48% | 4.10 | 4.19 | 88891 | 3678.83 | 0.79% |
| 2025-05-15 | 4.16 | 4.16 | -0.03 | -0.72% | 4.13 | 4.21 | 100337 | 4182.72 | 0.90% |
| 2025-05-14 | 4.24 | 4.19 | -0.05 | -1.18% | 4.05 | 4.24 | 222555 | 9275.10 | 1.99% |
| 2025-05-13 | 4.22 | 4.24 | 0.06 | 1.44% | 4.20 | 4.30 | 242933 | 10324.42 | 2.17% |
| 2025-05-12 | 4.16 | 4.18 | 0.04 | 0.97% | 4.12 | 4.23 | 129050 | 5396.71 | 1.15% |
| 2025-05-09 | 4.19 | 4.14 | -0.06 | -1.43% | 4.10 | 4.21 | 122515 | 5066.06 | 1.10% |
| 2025-05-08 | 4.21 | 4.20 | -0.04 | -0.94% | 4.17 | 4.29 | 257790 | 10895.50 | 2.30% |
| 2025-05-07 | 4.34 | 4.24 | -0.10 | -2.30% | 4.20 | 4.38 | 254164 | 10863.88 | 2.27% |
| 2025-05-06 | 4.06 | 4.34 | 0.29 | 7.16% | 4.05 | 4.46 | 429381 | 18461.12 | 3.84% |
| 2025-04-30 | 3.95 | 4.05 | 0.11 | 2.79% | 3.95 | 4.07 | 111534 | 4504.70 | 1.00% |
| 2025-04-29 | 3.98 | 3.94 | -0.01 | -0.25% | 3.92 | 4.01 | 74743 | 2967.01 | 0.67% |
| 2025-04-28 | 3.97 | 3.95 | -0.02 | -0.50% | 3.87 | 4.01 | 166975 | 6570.77 | 1.49% |
| 2025-04-25 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.08 | 146800 | 5889.56 | 1.31% |
| 2025-04-24 | 4.06 | 4.00 | -0.04 | -0.99% | 3.96 | 4.10 | 101447 | 4077.74 | 0.91% |
| 2025-04-23 | 4.11 | 4.04 | -0.07 | -1.70% | 4.03 | 4.14 | 110872 | 4514.21 | 0.99% |
| 2025-04-22 | 4.03 | 4.11 | 0.05 | 1.23% | 4.03 | 4.15 | 130342 | 5348.50 | 1.17% |
| 2025-04-21 | 3.99 | 4.06 | 0.07 | 1.75% | 3.92 | 4.07 | 109105 | 4380.45 | 0.98% |
| 2025-04-18 | 3.92 | 3.99 | 0.09 | 2.31% | 3.85 | 4.00 | 99288 | 3896.29 | 0.89% |
| 2025-04-17 | 3.88 | 3.90 | 0.01 | 0.26% | 3.86 | 4.02 | 129908 | 5139.05 | 1.16% |
| 2025-04-16 | 3.94 | 3.89 | -0.06 | -1.52% | 3.82 | 4.01 | 96464 | 3760.89 | 0.86% |
| 2025-04-15 | 4.05 | 3.95 | -0.05 | -1.25% | 3.92 | 4.05 | 74054 | 2934.98 | 0.66% |
| 2025-04-14 | 3.94 | 4.00 | 0.08 | 2.04% | 3.92 | 4.03 | 90242 | 3606.57 | 0.81% |
| 2025-04-11 | 3.88 | 3.92 | 0.05 | 1.29% | 3.85 | 3.95 | 112971 | 4408.94 | 1.01% |
| 2025-04-10 | 3.80 | 3.87 | 0.13 | 3.48% | 3.78 | 3.93 | 140016 | 5423.28 | 1.25% |
| 2025-04-09 | 3.59 | 3.74 | 0.12 | 3.31% | 3.37 | 3.81 | 174048 | 6340.83 | 1.56% |
| 2025-04-08 | 3.58 | 3.62 | -0.08 | -2.16% | 3.50 | 3.69 | 161393 | 5809.76 | 1.44% |
| 2025-04-07 | 3.94 | 3.70 | -0.41 | -9.98% | 3.70 | 3.94 | 125409 | 4713.46 | 1.12% |
| 2025-04-03 | 4.05 | 4.11 | 0.01 | 0.24% | 4.05 | 4.15 | 68630 | 2818.06 | 0.61% |
| 2025-04-02 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 50404 | 2072.83 | 0.45% |
| 2025-04-01 | 4.10 | 4.13 | 0.04 | 0.98% | 4.10 | 4.17 | 44884 | 1856.05 | 0.40% |
| 2025-03-31 | 4.15 | 4.09 | -0.10 | -2.39% | 4.05 | 4.17 | 86127 | 3537.44 | 0.77% |
| 2025-03-28 | 4.15 | 4.19 | 0.02 | 0.48% | 4.13 | 4.19 | 66944 | 2788.92 | 0.60% |
| 2025-03-27 | 4.25 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 61777 | 2586.09 | 0.55% |
| 2025-03-26 | 4.19 | 4.25 | 0.06 | 1.43% | 4.16 | 4.28 | 84614 | 3595.55 | 0.76% |
| 2025-03-25 | 4.14 | 4.19 | 0.04 | 0.96% | 4.10 | 4.22 | 92914 | 3863.99 | 0.83% |
| 2025-03-24 | 4.32 | 4.15 | -0.20 | -4.60% | 4.08 | 4.35 | 165215 | 6901.30 | 1.48% |
| 2025-03-21 | 4.35 | 4.35 | -0.04 | -0.91% | 4.29 | 4.40 | 171793 | 7443.90 | 1.54% |
| 2025-03-20 | 4.38 | 4.39 | -0.01 | -0.23% | 4.35 | 4.44 | 95485 | 4197.34 | 0.85% |
| 2025-03-19 | 4.45 | 4.40 | -0.06 | -1.35% | 4.38 | 4.50 | 115146 | 5084.58 | 1.03% |
| 2025-03-18 | 4.52 | 4.46 | -0.05 | -1.11% | 4.44 | 4.52 | 105355 | 4705.27 | 0.94% |
| 2025-03-17 | 4.53 | 4.51 | -0.02 | -0.44% | 4.49 | 4.57 | 135726 | 6133.50 | 1.21% |
| 2025-03-14 | 4.50 | 4.53 | 0.04 | 0.89% | 4.46 | 4.56 | 175836 | 7938.90 | 1.57% |
| 2025-03-13 | 4.56 | 4.49 | -0.08 | -1.75% | 4.45 | 4.57 | 155128 | 6983.46 | 1.39% |
| 2025-03-12 | 4.45 | 4.57 | 0.08 | 1.78% | 4.45 | 4.68 | 373140 | 17048.47 | 3.34% |
| 2025-03-11 | 4.32 | 4.49 | 0.12 | 2.75% | 4.28 | 4.66 | 340717 | 15317.00 | 3.05% |
| 2025-03-10 | 4.39 | 4.37 | 0.01 | 0.23% | 4.32 | 4.42 | 109975 | 4796.08 | 0.98% |
| 2025-03-07 | 4.45 | 4.36 | -0.15 | -3.33% | 4.35 | 4.48 | 210549 | 9238.87 | 1.88% |
| 2025-03-06 | 4.37 | 4.51 | 0.16 | 3.68% | 4.34 | 4.71 | 300782 | 13550.48 | 2.69% |
| 2025-03-05 | 4.42 | 4.35 | -0.05 | -1.14% | 4.25 | 4.42 | 167597 | 7224.72 | 1.50% |
| 2025-03-04 | 4.39 | 4.40 | -0.01 | -0.23% | 4.35 | 4.42 | 143800 | 6307.45 | 1.29% |
| 2025-03-03 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.50 | 157185 | 6974.41 | 1.41% |
| 2025-02-28 | 4.66 | 4.41 | -0.28 | -5.97% | 4.40 | 4.66 | 288210 | 12955.03 | 2.58% |
| 2025-02-27 | 4.71 | 4.69 | 0.00 | 0.00% | 4.60 | 4.79 | 249720 | 11769.84 | 2.23% |
| 2025-02-26 | 4.67 | 4.69 | 0.02 | 0.43% | 4.63 | 4.74 | 172435 | 8089.32 | 1.54% |
| 2025-02-25 | 4.62 | 4.67 | 0.01 | 0.21% | 4.58 | 4.71 | 187642 | 8769.69 | 1.68% |
| 2025-02-24 | 4.64 | 4.66 | 0.00 | 0.00% | 4.62 | 4.73 | 172867 | 8082.30 | 1.55% |
| 2025-02-21 | 4.64 | 4.66 | 0.03 | 0.65% | 4.53 | 4.71 | 192869 | 8915.46 | 1.72% |
| 2025-02-20 | 4.62 | 4.63 | -0.06 | -1.28% | 4.60 | 4.66 | 181726 | 8407.34 | 1.62% |
| 2025-02-19 | 4.58 | 4.69 | 0.07 | 1.52% | 4.58 | 4.71 | 263426 | 12209.26 | 2.35% |
| 2025-02-18 | 4.82 | 4.62 | -0.14 | -2.94% | 4.60 | 4.83 | 347909 | 16357.94 | 3.11% |
| 2025-02-17 | 4.80 | 4.76 | -0.23 | -4.61% | 4.69 | 4.89 | 533013 | 25464.10 | 4.77% |
| 2025-02-14 | 5.18 | 4.99 | -0.19 | -3.67% | 4.96 | 5.50 | 941740 | 48846.48 | 8.42% |
| 2025-02-13 | 4.55 | 5.18 | 0.47 | 9.98% | 4.46 | 5.18 | 764303 | 37676.20 | 6.83% |
| 2025-02-12 | 4.91 | 4.71 | 0.25 | 5.61% | 4.69 | 4.91 | 607484 | 29278.03 | 5.43% |
| 2025-02-11 | 4.42 | 4.46 | 0.06 | 1.36% | 4.27 | 4.47 | 192840 | 8395.35 | 1.72% |
| 2025-02-10 | 4.25 | 4.40 | 0.23 | 5.52% | 4.20 | 4.43 | 216614 | 9418.22 | 1.94% |
| 2025-02-07 | 4.08 | 4.17 | 0.10 | 2.46% | 4.06 | 4.21 | 153138 | 6374.43 | 1.37% |
| 2025-02-06 | 4.04 | 4.07 | 0.02 | 0.49% | 3.94 | 4.08 | 122378 | 4922.39 | 1.09% |
| 2025-02-05 | 3.95 | 4.05 | 0.12 | 3.05% | 3.95 | 4.06 | 99879 | 4017.40 | 0.89% |
| 2025-01-27 | 4.00 | 3.93 | -0.05 | -1.26% | 3.93 | 4.10 | 94138 | 3767.82 | 0.84% |
| 2025-01-24 | 3.98 | 3.98 | 0.00 | 0.00% | 3.93 | 4.02 | 102552 | 4084.35 | 0.92% |
电子城(600658)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。
