| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.35 | 18.13 | -0.20 | -1.09% | 17.94 | 18.68 | 347331 | 63407.03 | 2.56% |
| 2025-07-31 | 17.94 | 18.33 | 0.40 | 2.23% | 17.94 | 18.96 | 591339 | 109899.69 | 4.36% |
| 2025-07-30 | 18.32 | 17.93 | -0.39 | -2.13% | 17.90 | 18.45 | 346009 | 62965.55 | 2.53% |
| 2025-07-29 | 18.19 | 18.32 | 0.07 | 0.38% | 18.03 | 18.32 | 251132 | 45572.23 | 1.84% |
| 2025-07-28 | 18.50 | 18.25 | -0.08 | -0.44% | 18.13 | 18.59 | 342818 | 62796.91 | 2.51% |
| 2025-07-25 | 17.98 | 18.33 | 0.35 | 1.95% | 17.98 | 18.45 | 436585 | 79682.88 | 3.19% |
| 2025-07-24 | 17.95 | 17.98 | 0.06 | 0.33% | 17.89 | 18.22 | 335495 | 60413.52 | 2.45% |
| 2025-07-23 | 17.69 | 17.92 | 0.19 | 1.07% | 17.60 | 18.12 | 419966 | 75298.80 | 3.07% |
| 2025-07-22 | 17.71 | 17.73 | -0.05 | -0.28% | 17.62 | 17.79 | 235707 | 41698.93 | 1.72% |
| 2025-07-21 | 17.85 | 17.78 | 0.00 | 0.00% | 17.66 | 17.86 | 262599 | 46595.58 | 1.92% |
| 2025-07-18 | 17.90 | 17.78 | -0.15 | -0.84% | 17.70 | 17.94 | 290515 | 51608.44 | 2.12% |
| 2025-07-17 | 17.88 | 17.93 | 0.05 | 0.28% | 17.68 | 17.96 | 435530 | 77742.65 | 3.18% |
| 2025-07-16 | 17.44 | 17.88 | 0.49 | 2.82% | 17.30 | 17.90 | 556877 | 98765.11 | 4.07% |
| 2025-07-15 | 17.36 | 17.39 | 0.01 | 0.06% | 17.11 | 17.47 | 228461 | 39576.90 | 1.67% |
| 2025-07-14 | 17.26 | 17.38 | 0.18 | 1.05% | 17.10 | 17.55 | 289858 | 50378.34 | 2.12% |
| 2025-07-11 | 17.16 | 17.20 | 0.05 | 0.29% | 17.05 | 17.32 | 204498 | 35176.56 | 1.49% |
| 2025-07-10 | 17.18 | 17.15 | -0.05 | -0.29% | 17.09 | 17.25 | 150380 | 25794.49 | 1.10% |
| 2025-07-09 | 17.34 | 17.20 | -0.08 | -0.46% | 17.14 | 17.63 | 337952 | 58735.68 | 2.47% |
| 2025-07-08 | 16.89 | 17.28 | 0.35 | 2.07% | 16.87 | 17.35 | 182779 | 31300.16 | 1.34% |
| 2025-07-07 | 17.16 | 16.93 | -0.23 | -1.34% | 16.86 | 17.16 | 164265 | 27822.64 | 1.20% |
| 2025-07-04 | 17.30 | 17.16 | -0.14 | -0.81% | 17.05 | 17.32 | 152396 | 26165.25 | 1.11% |
| 2025-07-03 | 17.19 | 17.30 | 0.12 | 0.70% | 17.12 | 17.46 | 172748 | 29817.48 | 1.26% |
| 2025-07-02 | 17.30 | 17.18 | -0.23 | -1.32% | 17.11 | 17.37 | 161121 | 27721.25 | 1.18% |
| 2025-07-01 | 17.43 | 17.41 | -0.03 | -0.17% | 17.23 | 17.62 | 204230 | 35512.95 | 1.49% |
| 2025-06-30 | 17.38 | 17.44 | 0.13 | 0.75% | 17.28 | 17.49 | 212864 | 37000.63 | 1.56% |
| 2025-06-27 | 17.44 | 17.31 | 0.11 | 0.64% | 17.13 | 17.45 | 200169 | 34675.95 | 1.46% |
| 2025-06-26 | 17.59 | 17.20 | -0.38 | -2.16% | 17.17 | 17.59 | 280745 | 48685.85 | 2.05% |
| 2025-06-25 | 17.50 | 17.58 | 0.05 | 0.29% | 17.31 | 17.61 | 295288 | 51570.30 | 2.16% |
| 2025-06-24 | 17.06 | 17.53 | 0.79 | 4.72% | 17.01 | 17.60 | 395727 | 68462.17 | 2.89% |
| 2025-06-23 | 16.74 | 16.74 | -0.12 | -0.71% | 16.57 | 16.83 | 141857 | 23723.03 | 1.04% |
| 2025-06-20 | 17.01 | 16.86 | -0.06 | -0.35% | 16.80 | 17.10 | 135958 | 23010.19 | 0.99% |
| 2025-06-19 | 16.96 | 16.92 | -0.10 | -0.59% | 16.82 | 17.27 | 201849 | 34430.13 | 1.48% |
| 2025-06-18 | 16.92 | 17.02 | 0.03 | 0.18% | 16.82 | 17.10 | 122493 | 20778.84 | 0.90% |
| 2025-06-17 | 17.13 | 16.99 | -0.16 | -0.93% | 16.84 | 17.15 | 191069 | 32393.03 | 1.40% |
| 2025-06-16 | 17.14 | 17.15 | -0.02 | -0.12% | 17.08 | 17.26 | 144302 | 24744.14 | 1.05% |
| 2025-06-13 | 17.40 | 17.17 | -0.34 | -1.94% | 17.12 | 17.49 | 174411 | 30098.99 | 1.27% |
| 2025-06-12 | 17.39 | 17.51 | 0.09 | 0.52% | 17.18 | 17.67 | 224014 | 39248.54 | 1.64% |
| 2025-06-11 | 17.34 | 17.42 | 0.28 | 1.63% | 17.31 | 17.86 | 320695 | 56116.75 | 2.34% |
| 2025-06-10 | 17.54 | 17.14 | -0.34 | -1.95% | 16.90 | 17.55 | 243733 | 41869.67 | 1.78% |
| 2025-06-09 | 17.62 | 17.48 | -0.12 | -0.68% | 17.41 | 17.68 | 209572 | 36717.59 | 1.53% |
| 2025-06-06 | 17.87 | 17.60 | -0.27 | -1.51% | 17.45 | 17.91 | 227958 | 40079.49 | 1.67% |
| 2025-06-05 | 17.76 | 17.87 | 0.17 | 0.96% | 17.57 | 17.92 | 224576 | 39985.41 | 1.64% |
| 2025-06-04 | 17.54 | 17.70 | 0.08 | 0.45% | 17.53 | 17.78 | 169222 | 29927.79 | 1.24% |
| 2025-06-03 | 17.58 | 17.62 | -0.15 | -0.84% | 17.50 | 17.88 | 239206 | 42185.07 | 1.75% |
| 2025-05-30 | 18.27 | 17.77 | -0.60 | -3.27% | 17.65 | 18.29 | 324766 | 57856.53 | 2.37% |
| 2025-05-29 | 18.05 | 18.37 | 0.32 | 1.77% | 18.05 | 18.84 | 389412 | 71931.08 | 2.85% |
| 2025-05-28 | 18.21 | 18.05 | -0.20 | -1.10% | 18.00 | 18.49 | 257017 | 46853.82 | 1.88% |
| 2025-05-27 | 18.90 | 18.51 | -0.45 | -2.37% | 18.23 | 19.00 | 426355 | 78664.79 | 3.12% |
| 2025-05-26 | 19.31 | 18.96 | -0.27 | -1.40% | 18.87 | 19.37 | 430418 | 81854.20 | 3.15% |
| 2025-05-23 | 19.58 | 19.23 | -0.15 | -0.77% | 19.11 | 20.04 | 721013 | 140755.58 | 5.27% |
| 2025-05-22 | 20.00 | 19.38 | -0.71 | -3.53% | 19.35 | 20.32 | 906208 | 178224.45 | 6.62% |
| 2025-05-21 | 19.20 | 20.09 | 1.09 | 5.74% | 18.95 | 20.48 | 1267350 | 250023.98 | 9.26% |
| 2025-05-20 | 19.11 | 19.00 | -0.44 | -2.26% | 18.52 | 19.50 | 918365 | 173702.62 | 6.71% |
| 2025-05-19 | 19.02 | 19.44 | 0.85 | 4.57% | 17.99 | 19.87 | 1449865 | 273606.31 | 10.60% |
| 2025-05-16 | 17.20 | 18.59 | 1.69 | 10.00% | 17.20 | 18.59 | 663655 | 121093.19 | 4.85% |
| 2025-05-15 | 17.05 | 16.90 | -0.13 | -0.76% | 16.88 | 17.30 | 188896 | 32198.91 | 1.38% |
| 2025-05-14 | 16.95 | 17.03 | 0.05 | 0.29% | 16.94 | 17.23 | 184136 | 31427.00 | 1.35% |
| 2025-05-13 | 17.28 | 16.98 | -0.07 | -0.41% | 16.90 | 17.31 | 173695 | 29675.06 | 1.27% |
| 2025-05-12 | 16.78 | 17.05 | 0.59 | 3.58% | 16.78 | 17.12 | 246684 | 41952.43 | 1.80% |
| 2025-05-09 | 16.75 | 16.46 | -0.28 | -1.67% | 16.30 | 16.80 | 195920 | 32345.10 | 1.43% |
| 2025-05-08 | 16.52 | 16.74 | 0.14 | 0.84% | 16.48 | 16.88 | 162896 | 27257.24 | 1.19% |
| 2025-05-07 | 16.95 | 16.60 | -0.20 | -1.19% | 16.47 | 17.10 | 235131 | 39205.34 | 1.72% |
| 2025-05-06 | 16.68 | 16.80 | 0.36 | 2.19% | 16.51 | 16.87 | 232943 | 38973.91 | 1.70% |
| 2025-04-30 | 16.22 | 16.44 | 0.33 | 2.05% | 16.22 | 16.54 | 280591 | 45990.55 | 2.05% |
| 2025-04-29 | 15.90 | 16.11 | 0.37 | 2.35% | 15.78 | 16.30 | 218282 | 35178.50 | 1.60% |
| 2025-04-28 | 15.75 | 15.74 | -0.17 | -1.07% | 15.65 | 16.01 | 158706 | 25089.93 | 1.16% |
| 2025-04-25 | 15.93 | 15.91 | 0.01 | 0.06% | 15.88 | 16.20 | 145590 | 23307.13 | 1.06% |
| 2025-04-24 | 16.03 | 15.90 | -0.22 | -1.36% | 15.81 | 16.22 | 178892 | 28636.98 | 1.31% |
| 2025-04-23 | 15.63 | 16.12 | 0.70 | 4.54% | 15.63 | 16.16 | 360257 | 57459.36 | 2.63% |
| 2025-04-22 | 15.84 | 15.42 | -0.48 | -3.02% | 15.40 | 15.90 | 237658 | 36920.72 | 1.74% |
| 2025-04-21 | 14.93 | 15.90 | 0.94 | 6.28% | 14.82 | 16.00 | 308418 | 47767.43 | 2.25% |
| 2025-04-18 | 14.87 | 14.96 | 0.08 | 0.54% | 14.80 | 15.03 | 100400 | 14967.24 | 0.73% |
| 2025-04-17 | 14.68 | 14.88 | -0.05 | -0.33% | 14.68 | 15.02 | 103576 | 15450.15 | 0.76% |
| 2025-04-16 | 15.32 | 14.93 | -0.29 | -1.91% | 14.70 | 15.35 | 162868 | 24379.40 | 1.19% |
| 2025-04-15 | 15.44 | 15.22 | -0.16 | -1.04% | 15.16 | 15.53 | 156298 | 23882.04 | 1.14% |
| 2025-04-14 | 15.80 | 15.38 | -0.02 | -0.13% | 15.31 | 15.95 | 240367 | 37483.37 | 1.76% |
| 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% |
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。
