| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.30 | 5.31 | 0.00 | 0.00% | 5.23 | 5.35 | 107837 | 5722.90 | 0.96% |
| 2026-02-05 | 5.29 | 5.31 | -0.03 | -0.56% | 5.29 | 5.41 | 146838 | 7852.13 | 1.31% |
| 2026-02-04 | 5.31 | 5.34 | 0.03 | 0.56% | 5.26 | 5.35 | 148285 | 7871.98 | 1.33% |
| 2026-02-03 | 5.29 | 5.31 | 0.21 | 4.12% | 5.22 | 5.35 | 207402 | 10972.89 | 1.85% |
| 2026-02-02 | 5.21 | 5.10 | -0.11 | -2.11% | 5.09 | 5.26 | 134632 | 6958.72 | 1.20% |
| 2026-01-30 | 5.30 | 5.21 | -0.09 | -1.70% | 5.18 | 5.31 | 194333 | 10153.24 | 1.74% |
| 2026-01-29 | 5.29 | 5.30 | 0.01 | 0.19% | 5.21 | 5.40 | 191291 | 10180.14 | 1.71% |
| 2026-01-28 | 5.37 | 5.29 | -0.07 | -1.31% | 5.28 | 5.42 | 185563 | 9866.10 | 1.66% |
| 2026-01-27 | 5.45 | 5.36 | -0.11 | -2.01% | 5.30 | 5.46 | 260135 | 13945.13 | 2.33% |
| 2026-01-26 | 5.64 | 5.47 | -0.22 | -3.87% | 5.42 | 5.67 | 345966 | 18972.33 | 3.09% |
| 2026-01-23 | 5.55 | 5.69 | 0.14 | 2.52% | 5.52 | 5.84 | 270025 | 15301.24 | 2.41% |
| 2026-01-22 | 5.44 | 5.55 | 0.09 | 1.65% | 5.42 | 5.57 | 190540 | 10534.78 | 1.70% |
| 2026-01-21 | 5.62 | 5.46 | -0.21 | -3.70% | 5.42 | 5.63 | 300485 | 16559.95 | 2.69% |
| 2026-01-20 | 5.80 | 5.67 | -0.23 | -3.90% | 5.52 | 5.84 | 440320 | 24940.45 | 3.94% |
| 2026-01-19 | 5.81 | 5.90 | 0.09 | 1.55% | 5.75 | 6.08 | 268227 | 15888.18 | 2.40% |
| 2026-01-16 | 5.90 | 5.81 | -0.06 | -1.02% | 5.66 | 5.91 | 269658 | 15571.29 | 2.41% |
| 2026-01-15 | 5.99 | 5.87 | -0.16 | -2.65% | 5.81 | 6.01 | 252544 | 14843.01 | 2.26% |
| 2026-01-14 | 5.95 | 6.03 | 0.13 | 2.20% | 5.90 | 6.17 | 430049 | 25984.62 | 3.84% |
| 2026-01-13 | 6.20 | 5.90 | -0.30 | -4.84% | 5.89 | 6.25 | 373834 | 22546.55 | 3.34% |
| 2026-01-12 | 6.03 | 6.20 | 0.17 | 2.82% | 5.98 | 6.25 | 428363 | 26170.53 | 3.83% |
| 2026-01-09 | 6.00 | 6.03 | 0.03 | 0.50% | 5.91 | 6.09 | 364682 | 21886.43 | 3.26% |
| 2026-01-08 | 5.77 | 6.00 | 0.20 | 3.45% | 5.76 | 6.12 | 499316 | 29892.78 | 4.46% |
| 2026-01-07 | 5.63 | 5.80 | 0.18 | 3.20% | 5.60 | 6.06 | 450775 | 26294.78 | 4.03% |
| 2026-01-06 | 5.56 | 5.62 | 0.07 | 1.26% | 5.54 | 5.66 | 213684 | 11998.27 | 1.91% |
| 2026-01-05 | 5.48 | 5.55 | 0.06 | 1.09% | 5.44 | 5.62 | 244354 | 13538.41 | 2.18% |
| 2025-12-31 | 5.48 | 5.49 | 0.03 | 0.55% | 5.37 | 5.54 | 179229 | 9752.09 | 1.60% |
| 2025-12-30 | 5.53 | 5.46 | -0.08 | -1.44% | 5.45 | 5.55 | 177848 | 9761.17 | 1.59% |
| 2025-12-29 | 5.45 | 5.54 | 0.08 | 1.47% | 5.43 | 5.68 | 282875 | 15682.12 | 2.53% |
| 2025-12-26 | 5.54 | 5.46 | -0.08 | -1.44% | 5.45 | 5.61 | 165216 | 9136.41 | 1.48% |
| 2025-12-25 | 5.59 | 5.54 | 0.01 | 0.18% | 5.50 | 5.62 | 139050 | 7707.15 | 1.24% |
| 2025-12-24 | 5.39 | 5.53 | 0.11 | 2.03% | 5.39 | 5.53 | 135359 | 7399.63 | 1.21% |
| 2025-12-23 | 5.64 | 5.42 | -0.22 | -3.90% | 5.39 | 5.64 | 245770 | 13455.62 | 2.20% |
| 2025-12-22 | 5.60 | 5.64 | 0.02 | 0.36% | 5.52 | 5.66 | 205637 | 11522.07 | 1.84% |
| 2025-12-19 | 5.55 | 5.62 | 0.04 | 0.72% | 5.52 | 5.66 | 161012 | 9033.60 | 1.44% |
| 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% |
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。
