| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.38 | 5.58 | 0.16 | 2.95% | 5.36 | 5.68 | 281553 | 15699.35 | 2.52% |
| 2025-12-17 | 5.41 | 5.42 | -0.06 | -1.09% | 5.29 | 5.45 | 185650 | 9977.97 | 1.66% |
| 2025-12-16 | 5.42 | 5.48 | 0.06 | 1.11% | 5.29 | 5.62 | 243666 | 13272.13 | 2.18% |
| 2025-12-15 | 5.36 | 5.42 | 0.00 | 0.00% | 5.28 | 5.45 | 122687 | 6590.13 | 1.10% |
| 2025-12-12 | 5.55 | 5.42 | -0.08 | -1.45% | 5.40 | 5.57 | 174988 | 9515.19 | 1.56% |
| 2025-12-11 | 5.76 | 5.50 | -0.31 | -5.34% | 5.45 | 5.77 | 358490 | 19986.98 | 3.20% |
| 2025-12-10 | 5.51 | 5.81 | 0.24 | 4.31% | 5.50 | 5.88 | 558022 | 32116.60 | 4.99% |
| 2025-12-09 | 5.46 | 5.57 | 0.09 | 1.64% | 5.41 | 5.72 | 459804 | 25676.44 | 4.11% |
| 2025-12-08 | 5.40 | 5.48 | 0.07 | 1.29% | 5.37 | 5.55 | 173677 | 9534.52 | 1.55% |
| 2025-12-05 | 5.23 | 5.41 | 0.14 | 2.66% | 5.23 | 5.44 | 169776 | 9090.57 | 1.52% |
| 2025-12-04 | 5.33 | 5.27 | -0.08 | -1.50% | 5.20 | 5.36 | 124854 | 6583.40 | 1.12% |
| 2025-12-03 | 5.43 | 5.35 | -0.09 | -1.65% | 5.31 | 5.44 | 141563 | 7584.12 | 1.27% |
| 2025-12-02 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.50 | 124135 | 6741.49 | 1.11% |
| 2025-12-01 | 5.51 | 5.49 | -0.04 | -0.72% | 5.47 | 5.58 | 202004 | 11139.85 | 1.81% |
| 2025-11-28 | 5.45 | 5.53 | 0.04 | 0.73% | 5.41 | 5.53 | 134885 | 7394.15 | 1.21% |
| 2025-11-27 | 5.44 | 5.49 | 0.03 | 0.55% | 5.38 | 5.58 | 163427 | 8961.38 | 1.46% |
| 2025-11-26 | 5.48 | 5.46 | -0.02 | -0.36% | 5.43 | 5.58 | 142111 | 7817.04 | 1.27% |
| 2025-11-25 | 5.43 | 5.48 | 0.07 | 1.29% | 5.39 | 5.56 | 175777 | 9668.74 | 1.57% |
| 2025-11-24 | 5.25 | 5.41 | 0.15 | 2.85% | 5.25 | 5.43 | 212706 | 11404.36 | 1.90% |
| 2025-11-21 | 5.51 | 5.26 | -0.28 | -5.05% | 5.24 | 5.55 | 318162 | 17042.19 | 2.84% |
| 2025-11-20 | 5.59 | 5.54 | -0.06 | -1.07% | 5.45 | 5.63 | 207299 | 11478.07 | 1.85% |
| 2025-11-19 | 5.74 | 5.60 | -0.13 | -2.27% | 5.58 | 5.82 | 177056 | 10000.39 | 1.58% |
| 2025-11-18 | 5.83 | 5.73 | -0.14 | -2.39% | 5.65 | 5.86 | 221741 | 12711.63 | 1.98% |
| 2025-11-17 | 5.77 | 5.87 | 0.10 | 1.73% | 5.75 | 5.87 | 163556 | 9538.56 | 1.46% |
| 2025-11-14 | 5.83 | 5.77 | -0.09 | -1.54% | 5.77 | 5.90 | 212629 | 12385.30 | 1.90% |
| 2025-11-13 | 5.84 | 5.86 | 0.00 | 0.00% | 5.75 | 5.87 | 214354 | 12503.21 | 1.92% |
| 2025-11-12 | 5.94 | 5.86 | -0.04 | -0.68% | 5.82 | 6.01 | 273530 | 16118.35 | 2.45% |
| 2025-11-11 | 5.95 | 5.90 | -0.05 | -0.84% | 5.89 | 5.99 | 198999 | 11801.81 | 1.78% |
| 2025-11-10 | 5.93 | 5.95 | -0.02 | -0.34% | 5.85 | 5.99 | 285744 | 16935.13 | 2.55% |
| 2025-11-07 | 6.08 | 5.97 | -0.08 | -1.32% | 5.95 | 6.13 | 302117 | 18156.65 | 2.70% |
| 2025-11-06 | 6.26 | 6.05 | -0.21 | -3.35% | 6.03 | 6.26 | 452489 | 27541.87 | 4.05% |
| 2025-11-05 | 6.27 | 6.26 | -0.08 | -1.26% | 6.23 | 6.54 | 400954 | 25362.29 | 3.58% |
| 2025-11-04 | 6.32 | 6.34 | -0.04 | -0.63% | 6.22 | 6.41 | 342838 | 21551.43 | 3.06% |
| 2025-11-03 | 6.29 | 6.38 | 0.02 | 0.31% | 6.13 | 6.40 | 430475 | 27057.54 | 3.85% |
| 2025-10-31 | 6.25 | 6.36 | 0.07 | 1.11% | 6.18 | 6.45 | 653869 | 41415.88 | 5.85% |
| 2025-10-30 | 6.27 | 6.29 | -0.16 | -2.48% | 6.13 | 6.49 | 769841 | 48260.41 | 6.88% |
| 2025-10-29 | 6.51 | 6.45 | 0.14 | 2.22% | 6.25 | 6.74 | 1250613 | 80993.59 | 11.18% |
| 2025-10-28 | 5.80 | 6.31 | 0.57 | 9.93% | 5.69 | 6.31 | 667297 | 40947.99 | 5.97% |
| 2025-10-27 | 5.77 | 5.74 | -0.02 | -0.35% | 5.68 | 5.82 | 295310 | 16960.24 | 2.64% |
| 2025-10-24 | 6.17 | 5.76 | -0.24 | -4.00% | 5.74 | 6.18 | 532437 | 31287.47 | 4.76% |
| 2025-10-23 | 5.89 | 6.00 | 0.14 | 2.39% | 5.80 | 6.00 | 456006 | 26962.99 | 4.08% |
| 2025-10-22 | 5.76 | 5.86 | 0.08 | 1.38% | 5.72 | 5.96 | 439845 | 25803.27 | 3.93% |
| 2025-10-21 | 5.50 | 5.78 | 0.28 | 5.09% | 5.45 | 5.81 | 468880 | 26719.82 | 4.19% |
| 2025-10-20 | 5.44 | 5.50 | 0.10 | 1.85% | 5.41 | 5.54 | 197932 | 10849.65 | 1.77% |
| 2025-10-17 | 5.51 | 5.40 | -0.13 | -2.35% | 5.37 | 5.60 | 216541 | 11848.83 | 1.94% |
| 2025-10-16 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.65 | 269915 | 15053.25 | 2.41% |
| 2025-10-15 | 5.48 | 5.55 | 0.07 | 1.28% | 5.45 | 5.58 | 234445 | 12906.18 | 2.10% |
| 2025-10-14 | 5.51 | 5.48 | -0.04 | -0.72% | 5.46 | 5.65 | 287887 | 15973.96 | 2.57% |
| 2025-10-13 | 5.26 | 5.52 | -0.01 | -0.18% | 5.24 | 5.53 | 260691 | 14165.06 | 2.33% |
| 2025-10-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.45 | 5.60 | 261917 | 14521.65 | 2.34% |
| 2025-10-09 | 5.50 | 5.49 | -0.06 | -1.08% | 5.37 | 5.57 | 374801 | 20525.84 | 3.35% |
| 2025-09-30 | 5.55 | 5.55 | 0.03 | 0.54% | 5.49 | 5.62 | 266770 | 14827.60 | 2.38% |
| 2025-09-29 | 5.75 | 5.52 | -0.19 | -3.33% | 5.44 | 5.75 | 560849 | 30988.08 | 5.01% |
| 2025-09-26 | 6.09 | 5.71 | -0.37 | -6.09% | 5.70 | 6.09 | 498777 | 29372.94 | 4.46% |
| 2025-09-25 | 6.16 | 6.08 | -0.10 | -1.62% | 5.95 | 6.27 | 608897 | 37071.23 | 5.44% |
| 2025-09-24 | 5.93 | 6.18 | 0.25 | 4.22% | 5.86 | 6.35 | 610174 | 37490.55 | 5.45% |
| 2025-09-23 | 6.53 | 5.93 | -0.66 | -10.02% | 5.93 | 6.58 | 780949 | 47398.33 | 6.98% |
| 2025-09-22 | 6.72 | 6.59 | -0.24 | -3.51% | 6.51 | 6.77 | 606570 | 40026.62 | 5.42% |
| 2025-09-19 | 6.40 | 6.83 | 0.32 | 4.92% | 6.38 | 7.07 | 1157842 | 77919.56 | 10.35% |
| 2025-09-18 | 6.80 | 6.51 | -0.34 | -4.96% | 6.38 | 6.87 | 1252739 | 83267.01 | 11.20% |
| 2025-09-17 | 6.26 | 6.85 | 0.62 | 9.95% | 6.17 | 6.85 | 1069856 | 70689.27 | 9.56% |
| 2025-09-16 | 6.08 | 6.23 | 0.16 | 2.64% | 6.07 | 6.33 | 418688 | 25947.64 | 3.74% |
| 2025-09-15 | 6.20 | 6.07 | -0.11 | -1.78% | 6.03 | 6.20 | 321647 | 19584.88 | 2.88% |
| 2025-09-12 | 6.38 | 6.18 | -0.06 | -0.96% | 6.17 | 6.38 | 382611 | 23842.81 | 3.42% |
| 2025-09-11 | 6.09 | 6.24 | 0.14 | 2.30% | 6.01 | 6.24 | 410415 | 25291.06 | 3.67% |
| 2025-09-10 | 5.98 | 6.10 | 0.10 | 1.67% | 5.98 | 6.20 | 351002 | 21384.99 | 3.14% |
| 2025-09-09 | 6.09 | 6.00 | -0.09 | -1.48% | 5.98 | 6.17 | 312747 | 18949.71 | 2.80% |
| 2025-09-08 | 6.27 | 6.09 | -0.12 | -1.93% | 6.03 | 6.28 | 397056 | 24348.48 | 3.55% |
| 2025-09-05 | 6.10 | 6.21 | 0.09 | 1.47% | 6.01 | 6.30 | 476990 | 29373.42 | 4.26% |
| 2025-09-04 | 6.22 | 6.12 | -0.13 | -2.08% | 5.74 | 6.27 | 686136 | 41885.29 | 6.13% |
| 2025-09-03 | 6.21 | 6.25 | 0.13 | 2.12% | 6.02 | 6.67 | 963729 | 60568.06 | 8.62% |
| 2025-09-02 | 6.41 | 6.12 | -0.30 | -4.67% | 6.03 | 6.43 | 737260 | 45563.31 | 6.59% |
| 2025-09-01 | 6.44 | 6.42 | 0.11 | 1.74% | 6.31 | 6.53 | 609897 | 39247.23 | 5.45% |
| 2025-08-29 | 6.81 | 6.31 | -0.38 | -5.68% | 6.31 | 6.81 | 777834 | 50171.19 | 6.95% |
| 2025-08-28 | 6.65 | 6.69 | 0.08 | 1.21% | 6.48 | 6.94 | 816567 | 54631.43 | 7.30% |
| 2025-08-27 | 6.79 | 6.61 | -0.26 | -3.78% | 6.60 | 6.88 | 1068448 | 71888.99 | 9.55% |
| 2025-08-26 | 7.04 | 6.87 | -0.23 | -3.24% | 6.70 | 7.23 | 1462935 | 101409.04 | 13.08% |
| 2025-08-25 | 7.55 | 7.10 | -0.49 | -6.46% | 6.94 | 7.66 | 1627739 | 118029.48 | 14.55% |
| 2025-08-22 | 8.40 | 7.59 | -0.84 | -9.96% | 7.59 | 8.73 | 1747093 | 139841.38 | 15.62% |
| 2025-08-21 | 8.20 | 8.43 | -0.05 | -0.59% | 7.63 | 8.90 | 2021137 | 166292.61 | 18.07% |
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。
