| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 32.25 | 31.98 | -0.10 | -0.31% | 31.28 | 32.60 | 670013 | 214063.42 | 4.94% |
| 2025-10-24 | 31.73 | 32.08 | 0.68 | 2.17% | 31.23 | 32.46 | 692121 | 219899.75 | 5.11% |
| 2025-10-23 | 32.00 | 31.40 | -1.54 | -4.68% | 30.78 | 32.18 | 790891 | 247702.14 | 5.84% |
| 2025-10-22 | 31.92 | 32.94 | 0.47 | 1.45% | 31.92 | 33.79 | 1129886 | 373233.81 | 8.34% |
| 2025-10-21 | 32.50 | 32.47 | 2.05 | 6.74% | 31.43 | 33.31 | 1322953 | 426744.91 | 9.76% |
| 2025-10-20 | 29.97 | 30.42 | 1.22 | 4.18% | 29.61 | 31.20 | 511293 | 155917.41 | 3.77% |
| 2025-10-17 | 31.10 | 29.20 | -1.58 | -5.13% | 29.06 | 31.10 | 443708 | 132091.25 | 3.27% |
| 2025-10-16 | 30.69 | 30.78 | -0.44 | -1.41% | 30.55 | 31.45 | 422992 | 130575.00 | 3.12% |
| 2025-10-15 | 29.97 | 31.22 | 1.49 | 5.01% | 29.88 | 31.40 | 712883 | 219049.58 | 5.26% |
| 2025-10-14 | 31.73 | 29.73 | -1.60 | -5.11% | 29.61 | 31.80 | 558547 | 170993.81 | 4.12% |
| 2025-10-13 | 30.60 | 31.33 | -1.31 | -4.01% | 30.47 | 31.78 | 602195 | 187349.33 | 4.44% |
| 2025-10-10 | 34.00 | 32.64 | -1.60 | -4.67% | 32.48 | 34.41 | 620809 | 205838.12 | 4.58% |
| 2025-10-09 | 34.00 | 34.24 | -0.58 | -1.67% | 33.75 | 34.63 | 648992 | 222015.48 | 4.79% |
| 2025-09-30 | 35.20 | 34.82 | -0.28 | -0.80% | 34.69 | 35.49 | 667775 | 233695.92 | 4.93% |
| 2025-09-29 | 34.27 | 35.10 | 1.11 | 3.27% | 34.00 | 35.30 | 840559 | 292721.34 | 6.20% |
| 2025-09-26 | 35.00 | 33.99 | -1.66 | -4.66% | 33.99 | 35.88 | 1037852 | 360668.84 | 7.66% |
| 2025-09-25 | 36.59 | 35.65 | -0.96 | -2.62% | 34.76 | 36.89 | 1350252 | 482462.22 | 9.96% |
| 2025-09-24 | 36.50 | 36.61 | -0.69 | -1.85% | 35.81 | 38.40 | 1669835 | 614620.88 | 12.32% |
| 2025-09-23 | 36.95 | 37.30 | 0.35 | 0.95% | 36.85 | 39.70 | 2127577 | 815190.94 | 15.70% |
| 2025-09-22 | 38.00 | 36.95 | -0.15 | -0.40% | 35.77 | 38.84 | 2093571 | 777304.31 | 15.45% |
| 2025-09-19 | 39.98 | 37.10 | 0.22 | 0.60% | 36.02 | 39.98 | 3098553 | 1167789.50 | 22.87% |
| 2025-09-18 | 36.88 | 36.88 | 3.35 | 9.99% | 36.88 | 36.88 | 131948 | 48662.54 | 0.97% |
| 2025-09-17 | 33.53 | 33.53 | 3.05 | 10.01% | 33.53 | 33.53 | 125628 | 42123.15 | 0.93% |
| 2025-09-16 | 29.00 | 30.48 | 2.77 | 10.00% | 28.90 | 30.48 | 577431 | 173321.36 | 4.26% |
| 2025-09-15 | 25.75 | 27.71 | 1.99 | 7.74% | 25.75 | 28.20 | 1373574 | 374754.47 | 10.14% |
| 2025-09-12 | 26.79 | 25.72 | -1.07 | -3.99% | 25.70 | 27.28 | 1265720 | 334053.03 | 9.34% |
| 2025-09-11 | 26.50 | 26.79 | -0.01 | -0.04% | 26.25 | 27.00 | 1074921 | 286834.72 | 7.93% |
| 2025-09-10 | 26.50 | 26.80 | -0.20 | -0.74% | 26.50 | 27.66 | 1481012 | 398566.53 | 10.93% |
| 2025-09-09 | 25.98 | 27.00 | 1.48 | 5.80% | 25.02 | 27.18 | 2091554 | 545938.12 | 15.44% |
| 2025-09-08 | 23.99 | 25.52 | 2.32 | 10.00% | 23.66 | 25.52 | 921221 | 229621.77 | 6.80% |
| 2025-09-05 | 21.99 | 23.20 | 2.11 | 10.00% | 21.80 | 23.20 | 1216391 | 276486.50 | 8.98% |
| 2025-09-04 | 21.91 | 21.09 | -0.82 | -3.74% | 20.59 | 22.13 | 666580 | 142458.59 | 4.92% |
| 2025-09-03 | 21.50 | 21.91 | 0.87 | 4.13% | 21.50 | 22.64 | 992819 | 219367.05 | 7.33% |
| 2025-09-02 | 20.86 | 21.04 | 0.10 | 0.48% | 19.96 | 21.17 | 728340 | 150236.03 | 5.37% |
| 2025-09-01 | 21.57 | 20.94 | -0.28 | -1.32% | 20.85 | 21.97 | 501308 | 106096.80 | 3.70% |
| 2025-08-29 | 21.29 | 21.22 | 0.08 | 0.38% | 20.91 | 21.55 | 421264 | 89410.53 | 3.11% |
| 2025-08-28 | 20.81 | 21.14 | 0.14 | 0.67% | 20.56 | 21.38 | 521484 | 109590.86 | 3.85% |
| 2025-08-27 | 21.50 | 21.00 | -0.01 | -0.05% | 20.93 | 21.98 | 719360 | 155040.17 | 5.31% |
| 2025-08-26 | 20.87 | 21.01 | 0.29 | 1.40% | 20.59 | 21.18 | 607069 | 127256.44 | 4.48% |
| 2025-08-25 | 20.53 | 20.72 | 0.22 | 1.07% | 20.24 | 20.80 | 458364 | 93965.05 | 3.38% |
| 2025-08-22 | 20.20 | 20.50 | 0.30 | 1.49% | 20.17 | 20.70 | 406595 | 83335.98 | 3.00% |
| 2025-08-21 | 20.38 | 20.20 | -0.19 | -0.93% | 19.88 | 20.46 | 393141 | 79234.66 | 2.90% |
| 2025-08-20 | 20.13 | 20.39 | 0.07 | 0.34% | 19.96 | 20.39 | 295127 | 59671.02 | 2.18% |
| 2025-08-19 | 20.55 | 20.32 | -0.31 | -1.50% | 20.02 | 20.59 | 461977 | 93737.83 | 3.41% |
| 2025-08-18 | 20.58 | 20.63 | 0.16 | 0.78% | 20.33 | 20.73 | 598351 | 122734.02 | 4.42% |
| 2025-08-15 | 19.90 | 20.47 | 1.17 | 6.06% | 19.81 | 20.88 | 799070 | 162581.75 | 5.90% |
| 2025-08-14 | 19.48 | 19.30 | -0.25 | -1.28% | 19.12 | 19.85 | 524011 | 102053.89 | 3.87% |
| 2025-08-13 | 18.65 | 19.55 | 0.93 | 4.99% | 18.58 | 19.65 | 738103 | 142133.27 | 5.45% |
| 2025-08-12 | 18.70 | 18.62 | -0.15 | -0.80% | 18.51 | 18.77 | 269154 | 50148.08 | 1.99% |
| 2025-08-11 | 18.65 | 18.77 | 0.11 | 0.59% | 18.63 | 18.86 | 284468 | 53275.79 | 2.10% |
| 2025-08-08 | 18.80 | 18.66 | -0.24 | -1.27% | 18.50 | 18.94 | 309530 | 57827.60 | 2.28% |
| 2025-08-07 | 19.23 | 18.90 | -0.33 | -1.72% | 18.76 | 19.25 | 325383 | 61604.16 | 2.40% |
| 2025-08-06 | 19.00 | 19.23 | 0.23 | 1.21% | 18.70 | 19.54 | 527548 | 100570.88 | 3.89% |
| 2025-08-05 | 18.25 | 19.00 | 0.82 | 4.51% | 18.24 | 19.26 | 664256 | 125285.20 | 4.90% |
| 2025-08-04 | 17.97 | 18.18 | 0.05 | 0.28% | 17.93 | 18.18 | 207938 | 37516.41 | 1.53% |
| 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% |
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。
