| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 26.75 | 26.95 | 0.18 | 0.67% | 26.33 | 27.17 | 360583 | 96648.91 | 2.66% |
| 2025-12-11 | 27.39 | 26.77 | -0.53 | -1.94% | 26.75 | 27.60 | 322247 | 87251.73 | 2.38% |
| 2025-12-10 | 26.82 | 27.30 | 0.31 | 1.15% | 26.64 | 27.58 | 408062 | 110709.68 | 3.01% |
| 2025-12-09 | 27.00 | 26.99 | -0.29 | -1.06% | 26.82 | 27.55 | 352917 | 95825.24 | 2.60% |
| 2025-12-08 | 27.08 | 27.28 | 0.20 | 0.74% | 26.62 | 27.36 | 435625 | 117766.44 | 3.21% |
| 2025-12-05 | 26.65 | 27.08 | 0.18 | 0.67% | 26.40 | 27.09 | 346598 | 93049.68 | 2.56% |
| 2025-12-04 | 27.20 | 26.90 | 0.33 | 1.24% | 26.60 | 27.64 | 602043 | 163504.38 | 4.44% |
| 2025-12-03 | 26.98 | 26.57 | -0.41 | -1.52% | 26.47 | 27.34 | 280696 | 75026.81 | 2.07% |
| 2025-12-02 | 27.45 | 26.98 | -0.42 | -1.53% | 26.75 | 27.48 | 371179 | 100054.42 | 2.74% |
| 2025-12-01 | 26.73 | 27.40 | 0.68 | 2.54% | 26.70 | 27.47 | 471116 | 128053.22 | 3.48% |
| 2025-11-28 | 26.46 | 26.72 | 0.26 | 0.98% | 26.13 | 26.87 | 285531 | 75829.41 | 2.11% |
| 2025-11-27 | 26.46 | 26.46 | -0.04 | -0.15% | 26.40 | 27.08 | 281504 | 75146.00 | 2.08% |
| 2025-11-26 | 26.20 | 26.50 | 0.15 | 0.57% | 26.01 | 27.05 | 342597 | 91155.05 | 2.53% |
| 2025-11-25 | 26.21 | 26.35 | 0.39 | 1.50% | 26.12 | 26.74 | 299541 | 79152.30 | 2.21% |
| 2025-11-24 | 25.90 | 25.96 | 0.25 | 0.97% | 25.33 | 26.16 | 273832 | 70532.22 | 2.02% |
| 2025-11-21 | 25.91 | 25.71 | -0.54 | -2.06% | 25.47 | 26.38 | 338217 | 87525.63 | 2.50% |
| 2025-11-20 | 26.90 | 26.25 | -0.40 | -1.50% | 26.20 | 27.07 | 240391 | 63660.27 | 1.77% |
| 2025-11-19 | 26.65 | 26.65 | -0.02 | -0.07% | 26.55 | 27.14 | 279164 | 74967.44 | 2.06% |
| 2025-11-18 | 26.90 | 26.67 | -0.28 | -1.04% | 26.48 | 27.10 | 253834 | 67978.00 | 1.87% |
| 2025-11-17 | 26.88 | 26.95 | -0.06 | -0.22% | 26.76 | 27.40 | 244143 | 65853.93 | 1.80% |
| 2025-11-14 | 27.40 | 27.01 | -0.72 | -2.60% | 27.00 | 27.46 | 268357 | 72992.33 | 1.98% |
| 2025-11-13 | 27.54 | 27.73 | 0.12 | 0.43% | 27.41 | 27.96 | 260252 | 71989.71 | 1.92% |
| 2025-11-12 | 28.17 | 27.61 | -0.54 | -1.92% | 27.33 | 28.21 | 326438 | 90431.14 | 2.41% |
| 2025-11-11 | 28.68 | 28.15 | -0.40 | -1.40% | 27.88 | 28.88 | 408122 | 115198.99 | 3.01% |
| 2025-11-10 | 28.60 | 28.55 | -0.38 | -1.31% | 28.30 | 29.22 | 388577 | 111226.15 | 2.87% |
| 2025-11-07 | 29.80 | 28.93 | -1.14 | -3.79% | 28.81 | 29.80 | 502035 | 146038.42 | 3.70% |
| 2025-11-06 | 29.83 | 30.07 | 0.17 | 0.57% | 29.50 | 30.28 | 547443 | 163593.84 | 4.04% |
| 2025-11-05 | 29.00 | 29.90 | 0.33 | 1.12% | 28.80 | 30.05 | 438989 | 130186.37 | 3.24% |
| 2025-11-04 | 30.60 | 29.57 | -1.37 | -4.43% | 29.28 | 30.83 | 651543 | 194514.67 | 4.81% |
| 2025-11-03 | 31.85 | 30.94 | -0.96 | -3.01% | 30.38 | 32.07 | 669558 | 207610.06 | 4.94% |
| 2025-10-31 | 31.75 | 31.90 | 0.15 | 0.47% | 31.75 | 33.30 | 828411 | 267105.66 | 6.11% |
| 2025-10-30 | 34.46 | 31.75 | -2.30 | -6.75% | 31.71 | 34.69 | 1236552 | 401306.53 | 9.13% |
| 2025-10-29 | 31.43 | 34.05 | 2.26 | 7.11% | 31.31 | 34.26 | 1106607 | 365652.59 | 8.17% |
| 2025-10-28 | 32.01 | 31.79 | -0.19 | -0.59% | 31.28 | 32.55 | 768135 | 244374.02 | 5.67% |
| 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% |
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。
