| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.68 | 4.77 | 0.09 | 1.92% | 4.68 | 4.80 | 104154 | 4948.79 | 0.93% |
| 2026-03-24 | 4.53 | 4.68 | 0.22 | 4.93% | 4.50 | 4.69 | 136705 | 6279.08 | 1.22% |
| 2026-03-23 | 4.67 | 4.46 | -0.29 | -6.11% | 4.42 | 4.70 | 153045 | 6993.63 | 1.37% |
| 2026-03-20 | 4.91 | 4.75 | -0.12 | -2.46% | 4.75 | 4.91 | 109404 | 5266.16 | 0.98% |
| 2026-03-19 | 4.94 | 4.87 | -0.13 | -2.60% | 4.87 | 4.97 | 113279 | 5555.24 | 1.01% |
| 2026-03-18 | 4.99 | 5.00 | 0.00 | 0.00% | 4.91 | 5.01 | 110890 | 5497.81 | 0.99% |
| 2026-03-17 | 5.03 | 5.00 | -0.02 | -0.40% | 4.99 | 5.12 | 105246 | 5320.45 | 0.94% |
| 2026-03-16 | 4.98 | 5.02 | 0.04 | 0.80% | 4.95 | 5.04 | 83226 | 4155.71 | 0.74% |
| 2026-03-13 | 5.02 | 4.98 | -0.03 | -0.60% | 4.97 | 5.04 | 87062 | 4357.62 | 0.78% |
| 2026-03-12 | 5.05 | 5.01 | -0.04 | -0.79% | 5.00 | 5.07 | 92438 | 4641.54 | 0.83% |
| 2026-03-11 | 5.15 | 5.05 | -0.10 | -1.94% | 5.03 | 5.15 | 108609 | 5508.27 | 0.97% |
| 2026-03-10 | 5.10 | 5.15 | 0.05 | 0.98% | 5.10 | 5.15 | 81050 | 4156.64 | 0.72% |
| 2026-03-09 | 5.10 | 5.10 | -0.06 | -1.16% | 5.01 | 5.12 | 102431 | 5183.25 | 0.92% |
| 2026-03-06 | 5.07 | 5.16 | 0.05 | 0.98% | 5.05 | 5.16 | 110422 | 5658.27 | 0.99% |
| 2026-03-05 | 5.03 | 5.11 | 0.14 | 2.82% | 5.01 | 5.17 | 134173 | 6833.24 | 1.20% |
| 2026-03-04 | 4.93 | 4.97 | 0.06 | 1.22% | 4.92 | 5.03 | 102605 | 5102.67 | 0.92% |
| 2026-03-03 | 5.12 | 4.91 | -0.19 | -3.73% | 4.91 | 5.14 | 157076 | 7877.47 | 1.40% |
| 2026-03-02 | 5.15 | 5.10 | -0.15 | -2.86% | 5.06 | 5.20 | 191114 | 9781.37 | 1.71% |
| 2026-02-27 | 5.23 | 5.25 | 0.00 | 0.00% | 5.22 | 5.27 | 107908 | 5659.16 | 0.96% |
| 2026-02-26 | 5.36 | 5.25 | -0.10 | -1.87% | 5.23 | 5.39 | 143263 | 7549.03 | 1.28% |
| 2026-02-25 | 5.26 | 5.35 | 0.09 | 1.71% | 5.25 | 5.38 | 146657 | 7834.78 | 1.31% |
| 2026-02-24 | 5.33 | 5.26 | -0.03 | -0.57% | 5.18 | 5.33 | 116710 | 6125.77 | 1.04% |
| 2026-02-13 | 5.30 | 5.29 | 0.00 | 0.00% | 5.28 | 5.41 | 99597 | 5315.14 | 0.89% |
| 2026-02-12 | 5.37 | 5.29 | -0.07 | -1.31% | 5.27 | 5.38 | 102431 | 5429.74 | 0.92% |
| 2026-02-11 | 5.38 | 5.36 | -0.02 | -0.37% | 5.33 | 5.41 | 102381 | 5493.69 | 0.92% |
| 2026-02-10 | 5.40 | 5.38 | -0.05 | -0.92% | 5.37 | 5.44 | 118950 | 6423.34 | 1.06% |
| 2026-02-09 | 5.33 | 5.43 | 0.12 | 2.26% | 5.32 | 5.45 | 166344 | 8992.25 | 1.49% |
| 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% |
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。
