| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 15.03 | 15.40 | 0.26 | 1.72% | 14.97 | 15.59 | 264554 | 40487.80 | 1.93% |
| 2025-04-10 | 15.22 | 15.14 | 0.65 | 4.49% | 15.04 | 15.62 | 399553 | 61095.22 | 2.92% |
| 2025-04-09 | 13.97 | 14.49 | 0.10 | 0.69% | 13.56 | 14.55 | 401710 | 56991.04 | 2.94% |
| 2025-04-08 | 15.56 | 14.39 | -1.17 | -7.52% | 14.00 | 15.60 | 606738 | 87618.07 | 4.43% |
| 2025-04-07 | 16.00 | 15.56 | -1.73 | -10.01% | 15.56 | 16.00 | 180159 | 28208.95 | 1.32% |
| 2025-04-03 | 17.50 | 17.29 | -0.54 | -3.03% | 17.15 | 17.79 | 222680 | 38767.13 | 1.63% |
| 2025-04-02 | 17.67 | 17.83 | 0.16 | 0.91% | 17.56 | 17.93 | 136452 | 24285.56 | 1.00% |
| 2025-04-01 | 18.11 | 17.67 | -0.28 | -1.56% | 17.56 | 18.11 | 217013 | 38484.36 | 1.59% |
| 2025-03-31 | 18.31 | 17.95 | -0.44 | -2.39% | 17.67 | 18.79 | 292530 | 52761.86 | 2.14% |
| 2025-03-28 | 18.12 | 18.39 | -0.04 | -0.22% | 17.85 | 18.80 | 346277 | 63551.18 | 2.53% |
| 2025-03-27 | 18.01 | 18.43 | 0.33 | 1.82% | 17.85 | 18.60 | 244609 | 44882.62 | 1.79% |
| 2025-03-26 | 18.01 | 18.10 | 0.02 | 0.11% | 17.99 | 18.39 | 142478 | 25851.64 | 1.04% |
| 2025-03-25 | 18.35 | 18.08 | -0.23 | -1.26% | 17.97 | 18.61 | 157886 | 28702.98 | 1.15% |
| 2025-03-24 | 18.11 | 18.31 | 0.09 | 0.49% | 17.98 | 18.45 | 209207 | 38111.73 | 1.53% |
| 2025-03-21 | 18.87 | 18.22 | -0.73 | -3.85% | 18.20 | 18.88 | 277451 | 51137.71 | 2.03% |
| 2025-03-20 | 19.01 | 18.95 | -0.16 | -0.84% | 18.84 | 19.25 | 202764 | 38596.68 | 1.48% |
| 2025-03-19 | 18.95 | 19.11 | 0.03 | 0.16% | 18.50 | 19.49 | 394481 | 75045.58 | 2.88% |
| 2025-03-18 | 19.32 | 19.08 | -0.09 | -0.47% | 18.95 | 19.45 | 275251 | 52686.64 | 2.01% |
| 2025-03-17 | 19.40 | 19.17 | -0.12 | -0.62% | 18.98 | 19.44 | 218332 | 41830.39 | 1.60% |
| 2025-03-14 | 18.90 | 19.29 | 0.41 | 2.17% | 18.72 | 19.43 | 260265 | 49912.06 | 1.90% |
| 2025-03-13 | 19.43 | 18.88 | -0.49 | -2.53% | 18.72 | 19.82 | 378892 | 72510.99 | 2.77% |
| 2025-03-12 | 19.26 | 19.37 | 0.45 | 2.38% | 19.26 | 19.60 | 429066 | 83327.55 | 3.14% |
| 2025-03-11 | 18.55 | 18.92 | -0.10 | -0.53% | 18.55 | 19.24 | 288480 | 54474.71 | 2.11% |
| 2025-03-10 | 19.30 | 19.02 | 0.02 | 0.11% | 18.98 | 19.60 | 275860 | 52922.22 | 2.02% |
| 2025-03-07 | 19.04 | 19.00 | -0.08 | -0.42% | 18.81 | 19.28 | 295242 | 56371.63 | 2.16% |
| 2025-03-06 | 19.24 | 19.08 | 0.00 | 0.00% | 18.86 | 19.35 | 518976 | 99066.10 | 3.79% |
| 2025-03-05 | 18.98 | 19.08 | 0.08 | 0.42% | 18.85 | 19.28 | 191393 | 36428.46 | 1.40% |
| 2025-03-04 | 18.29 | 19.00 | 0.53 | 2.87% | 18.25 | 19.25 | 300628 | 56774.72 | 2.20% |
| 2025-03-03 | 19.00 | 18.47 | -0.44 | -2.33% | 18.30 | 19.13 | 466487 | 86961.05 | 3.41% |
| 2025-02-28 | 20.09 | 18.91 | -1.34 | -6.62% | 18.88 | 20.19 | 437887 | 84768.52 | 3.20% |
| 2025-02-27 | 20.40 | 20.25 | -0.15 | -0.74% | 19.94 | 20.69 | 404484 | 82071.66 | 2.96% |
| 2025-02-26 | 20.36 | 20.40 | 0.09 | 0.44% | 20.18 | 20.90 | 465909 | 95751.06 | 3.41% |
| 2025-02-25 | 19.90 | 20.31 | 0.06 | 0.30% | 19.81 | 20.58 | 375702 | 75962.05 | 2.75% |
| 2025-02-24 | 20.22 | 20.25 | 0.00 | 0.00% | 20.13 | 20.75 | 443180 | 90479.33 | 3.24% |
| 2025-02-21 | 20.24 | 20.25 | -0.07 | -0.34% | 20.11 | 20.58 | 398508 | 81106.26 | 2.91% |
| 2025-02-20 | 20.41 | 20.32 | -0.20 | -0.97% | 19.85 | 20.46 | 448840 | 90505.38 | 3.28% |
| 2025-02-19 | 19.74 | 20.52 | 0.77 | 3.90% | 19.65 | 20.79 | 600541 | 122158.82 | 4.39% |
| 2025-02-18 | 19.98 | 19.75 | -0.35 | -1.74% | 19.63 | 20.27 | 439300 | 87833.10 | 3.21% |
| 2025-02-17 | 19.30 | 20.10 | 0.98 | 5.13% | 19.21 | 20.34 | 752636 | 150243.41 | 5.50% |
| 2025-02-14 | 18.72 | 19.12 | 0.32 | 1.70% | 18.70 | 19.45 | 417834 | 80090.68 | 3.05% |
| 2025-02-13 | 19.52 | 18.80 | -0.57 | -2.94% | 18.77 | 19.64 | 432472 | 82492.71 | 3.16% |
| 2025-02-12 | 19.15 | 19.37 | 0.07 | 0.36% | 19.03 | 19.57 | 356670 | 68970.05 | 2.61% |
| 2025-02-11 | 19.56 | 19.30 | -0.34 | -1.73% | 19.18 | 19.68 | 408522 | 79144.49 | 2.99% |
| 2025-02-10 | 19.38 | 19.64 | 1.05 | 5.65% | 19.07 | 19.89 | 954008 | 186468.56 | 6.97% |
| 2025-02-07 | 18.50 | 18.59 | 0.43 | 2.37% | 18.01 | 18.70 | 661323 | 121900.01 | 4.83% |
| 2025-02-06 | 17.83 | 18.16 | 0.28 | 1.57% | 17.63 | 18.20 | 477778 | 85799.13 | 3.49% |
| 2025-02-05 | 17.16 | 17.88 | 0.84 | 4.93% | 16.89 | 18.37 | 529674 | 94089.70 | 3.87% |
| 2025-01-27 | 17.36 | 17.04 | -0.29 | -1.67% | 16.98 | 17.38 | 208388 | 35719.80 | 1.52% |
| 2025-01-24 | 17.23 | 17.33 | 0.10 | 0.58% | 17.15 | 17.38 | 207072 | 35806.58 | 1.51% |
| 2025-01-23 | 17.65 | 17.23 | -0.30 | -1.71% | 17.13 | 17.65 | 292809 | 50725.53 | 2.14% |
| 2025-01-22 | 17.42 | 17.53 | -0.06 | -0.34% | 17.24 | 17.58 | 256932 | 44675.71 | 1.88% |
| 2025-01-21 | 17.02 | 17.59 | 0.63 | 3.71% | 16.87 | 17.77 | 466945 | 81318.86 | 3.41% |
| 2025-01-20 | 16.96 | 16.96 | 0.27 | 1.62% | 16.80 | 17.50 | 370189 | 63376.98 | 2.71% |
| 2025-01-17 | 16.80 | 16.69 | -0.20 | -1.18% | 16.35 | 16.88 | 370821 | 61608.56 | 2.71% |
| 2025-01-16 | 16.20 | 16.89 | 0.72 | 4.45% | 16.20 | 16.98 | 649019 | 107817.32 | 4.74% |
| 2025-01-15 | 15.96 | 16.17 | 0.21 | 1.32% | 15.96 | 16.31 | 392250 | 63359.60 | 2.87% |
| 2025-01-14 | 14.96 | 15.96 | 0.98 | 6.54% | 14.89 | 15.97 | 385555 | 60070.73 | 2.82% |
| 2025-01-13 | 14.42 | 14.98 | 0.36 | 2.46% | 14.39 | 15.08 | 201727 | 29942.38 | 1.47% |
| 2025-01-10 | 14.85 | 14.62 | -0.30 | -2.01% | 14.60 | 15.05 | 126588 | 18788.08 | 0.93% |
| 2025-01-09 | 14.73 | 14.92 | 0.11 | 0.74% | 14.70 | 15.05 | 134468 | 20032.11 | 0.98% |
| 2025-01-08 | 14.94 | 14.81 | -0.13 | -0.87% | 14.41 | 14.95 | 196158 | 28823.66 | 1.43% |
| 2025-01-07 | 14.81 | 14.94 | 0.16 | 1.08% | 14.73 | 14.97 | 134228 | 19944.30 | 0.98% |
| 2025-01-06 | 14.82 | 14.78 | -0.04 | -0.27% | 14.60 | 14.98 | 144907 | 21457.71 | 1.06% |
| 2025-01-03 | 15.17 | 14.82 | -0.35 | -2.31% | 14.81 | 15.24 | 194581 | 29170.29 | 1.42% |
| 2025-01-02 | 15.68 | 15.17 | -0.50 | -3.19% | 15.03 | 15.74 | 237679 | 36619.50 | 1.74% |
| 2024-12-31 | 16.02 | 15.67 | -0.37 | -2.31% | 15.61 | 16.10 | 224800 | 35513.07 | 1.64% |
| 2024-12-30 | 16.12 | 16.04 | -0.08 | -0.50% | 15.98 | 16.26 | 194635 | 31341.10 | 1.42% |
| 2024-12-27 | 16.40 | 16.12 | -0.23 | -1.41% | 16.09 | 16.42 | 264101 | 42887.06 | 1.93% |
| 2024-12-26 | 15.90 | 16.35 | 0.47 | 2.96% | 15.87 | 16.36 | 374495 | 60711.11 | 2.74% |
| 2024-12-25 | 16.05 | 15.88 | -0.19 | -1.18% | 15.82 | 16.08 | 163384 | 25999.99 | 1.19% |
| 2024-12-24 | 15.75 | 16.07 | 0.32 | 2.03% | 15.75 | 16.09 | 191852 | 30667.90 | 1.40% |
| 2024-12-23 | 16.13 | 15.75 | -0.37 | -2.30% | 15.71 | 16.30 | 211335 | 33814.09 | 1.54% |
| 2024-12-20 | 16.00 | 16.12 | 0.02 | 0.12% | 15.98 | 16.33 | 248049 | 40105.67 | 1.81% |
| 2024-12-19 | 15.52 | 16.10 | 0.47 | 3.01% | 15.46 | 16.15 | 283860 | 45045.27 | 2.07% |
| 2024-12-18 | 15.83 | 15.63 | -0.03 | -0.19% | 15.61 | 15.86 | 137077 | 21524.58 | 1.00% |
| 2024-12-17 | 15.65 | 15.66 | 0.00 | 0.00% | 15.61 | 15.95 | 194714 | 30636.78 | 1.42% |
| 2024-12-16 | 15.82 | 15.66 | -0.19 | -1.20% | 15.60 | 15.88 | 162315 | 25458.99 | 1.19% |
| 2024-12-13 | 16.13 | 15.85 | -0.34 | -2.10% | 15.80 | 16.13 | 252890 | 40235.88 | 1.85% |
| 2024-12-12 | 16.13 | 16.19 | 0.10 | 0.62% | 15.99 | 16.31 | 236760 | 38185.48 | 1.73% |
| 2024-12-11 | 16.18 | 16.09 | 0.00 | 0.00% | 15.95 | 16.18 | 236941 | 38019.95 | 1.73% |
均胜电子(600699)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。
