| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 12.11 | 11.24 | -1.25 | -10.01% | 11.24 | 12.11 | 144883 | 16660.99 | 1.22% |
| 2025-04-03 | 12.45 | 12.49 | -0.07 | -0.56% | 12.41 | 12.64 | 55927 | 7000.30 | 0.47% |
| 2025-04-02 | 12.54 | 12.56 | 0.02 | 0.16% | 12.46 | 12.75 | 71411 | 8970.47 | 0.60% |
| 2025-04-01 | 12.63 | 12.54 | -0.08 | -0.63% | 12.53 | 12.70 | 63179 | 7965.82 | 0.53% |
| 2025-03-31 | 12.74 | 12.62 | -0.14 | -1.10% | 12.52 | 12.82 | 88741 | 11228.60 | 0.75% |
| 2025-03-28 | 12.84 | 12.76 | -0.08 | -0.62% | 12.72 | 12.94 | 80029 | 10266.89 | 0.68% |
| 2025-03-27 | 12.83 | 12.84 | 0.04 | 0.31% | 12.61 | 12.99 | 100092 | 12843.11 | 0.85% |
| 2025-03-26 | 12.74 | 12.80 | 0.05 | 0.39% | 12.71 | 12.85 | 57937 | 7411.50 | 0.49% |
| 2025-03-25 | 12.79 | 12.75 | -0.04 | -0.31% | 12.65 | 12.85 | 64816 | 8260.58 | 0.55% |
| 2025-03-24 | 12.87 | 12.79 | -0.06 | -0.47% | 12.55 | 12.90 | 105217 | 13345.22 | 0.89% |
| 2025-03-21 | 13.07 | 12.85 | -0.23 | -1.76% | 12.80 | 13.09 | 106645 | 13778.60 | 0.90% |
| 2025-03-20 | 13.12 | 13.08 | -0.06 | -0.46% | 13.06 | 13.20 | 82544 | 10844.13 | 0.70% |
| 2025-03-19 | 13.24 | 13.14 | -0.15 | -1.13% | 13.09 | 13.27 | 101584 | 13356.62 | 0.86% |
| 2025-03-18 | 13.45 | 13.29 | -0.10 | -0.75% | 13.23 | 13.48 | 125501 | 16751.79 | 1.06% |
| 2025-03-17 | 13.46 | 13.39 | 0.08 | 0.60% | 13.25 | 13.54 | 175625 | 23509.88 | 1.48% |
| 2025-03-14 | 13.25 | 13.31 | 0.06 | 0.45% | 13.14 | 13.35 | 159391 | 21154.25 | 1.35% |
| 2025-03-13 | 13.24 | 13.25 | 0.01 | 0.08% | 13.07 | 13.43 | 177885 | 23514.88 | 1.50% |
| 2025-03-12 | 13.12 | 13.24 | 0.16 | 1.22% | 13.10 | 13.57 | 206076 | 27478.98 | 1.74% |
| 2025-03-11 | 12.80 | 13.08 | 0.15 | 1.16% | 12.75 | 13.25 | 127939 | 16653.76 | 1.08% |
| 2025-03-10 | 12.87 | 12.93 | 0.01 | 0.08% | 12.82 | 13.01 | 85133 | 11012.26 | 0.72% |
| 2025-03-07 | 12.95 | 12.92 | -0.16 | -1.22% | 12.85 | 13.21 | 164411 | 21386.13 | 1.39% |
| 2025-03-06 | 13.00 | 13.08 | 0.30 | 2.35% | 12.95 | 13.25 | 192397 | 25180.14 | 1.62% |
| 2025-03-05 | 12.88 | 12.78 | -0.08 | -0.62% | 12.66 | 12.98 | 101445 | 12989.28 | 0.86% |
| 2025-03-04 | 12.41 | 12.86 | 0.36 | 2.88% | 12.40 | 12.92 | 144710 | 18395.84 | 1.22% |
| 2025-03-03 | 12.60 | 12.50 | -0.03 | -0.24% | 12.44 | 12.75 | 98192 | 12380.64 | 0.83% |
| 2025-02-28 | 13.01 | 12.53 | -0.56 | -4.28% | 12.52 | 13.05 | 146296 | 18648.96 | 1.24% |
| 2025-02-27 | 13.20 | 13.09 | -0.09 | -0.68% | 12.87 | 13.32 | 155391 | 20315.80 | 1.31% |
| 2025-02-26 | 13.16 | 13.18 | 0.02 | 0.15% | 13.06 | 13.25 | 130943 | 17231.08 | 1.11% |
| 2025-02-25 | 13.06 | 13.16 | -0.06 | -0.45% | 13.01 | 13.30 | 124657 | 16416.22 | 1.05% |
| 2025-02-24 | 13.45 | 13.22 | -0.06 | -0.45% | 13.15 | 13.50 | 180088 | 24000.29 | 1.52% |
| 2025-02-21 | 13.10 | 13.28 | 0.24 | 1.84% | 12.92 | 13.30 | 187104 | 24638.12 | 1.58% |
| 2025-02-20 | 13.11 | 13.04 | -0.04 | -0.31% | 12.97 | 13.18 | 111942 | 14621.36 | 0.95% |
| 2025-02-19 | 12.79 | 13.08 | 0.27 | 2.11% | 12.78 | 13.11 | 121287 | 15800.98 | 1.02% |
| 2025-02-18 | 12.98 | 12.81 | -0.18 | -1.39% | 12.73 | 13.13 | 114601 | 14867.34 | 0.97% |
| 2025-02-17 | 13.19 | 12.99 | -0.16 | -1.22% | 12.91 | 13.22 | 143903 | 18784.00 | 1.22% |
| 2025-02-14 | 13.11 | 13.15 | 0.00 | 0.00% | 13.10 | 13.24 | 108424 | 14281.21 | 0.92% |
| 2025-02-13 | 13.46 | 13.15 | -0.26 | -1.94% | 13.14 | 13.46 | 138713 | 18355.95 | 1.17% |
| 2025-02-12 | 13.15 | 13.41 | 0.25 | 1.90% | 13.12 | 13.43 | 151899 | 20206.71 | 1.28% |
| 2025-02-11 | 13.37 | 13.16 | -0.17 | -1.28% | 13.13 | 13.38 | 100172 | 13231.41 | 0.85% |
| 2025-02-10 | 13.28 | 13.33 | 0.05 | 0.38% | 13.19 | 13.39 | 125795 | 16754.14 | 1.06% |
| 2025-02-07 | 13.28 | 13.28 | 0.02 | 0.15% | 13.08 | 13.42 | 172568 | 22912.16 | 1.46% |
| 2025-02-06 | 12.86 | 13.26 | 0.37 | 2.87% | 12.75 | 13.29 | 140723 | 18479.77 | 1.19% |
| 2025-02-05 | 12.70 | 12.89 | 0.36 | 2.87% | 12.69 | 13.00 | 124295 | 16006.51 | 1.05% |
| 2025-01-27 | 12.74 | 12.53 | -0.21 | -1.65% | 12.52 | 12.80 | 68944 | 8719.93 | 0.58% |
| 2025-01-24 | 12.62 | 12.74 | 0.08 | 0.63% | 12.61 | 12.75 | 83054 | 10548.84 | 0.70% |
| 2025-01-23 | 12.65 | 12.66 | 0.08 | 0.64% | 12.62 | 12.86 | 115894 | 14780.08 | 0.98% |
| 2025-01-22 | 12.62 | 12.58 | -0.08 | -0.63% | 12.42 | 12.64 | 63541 | 7965.56 | 0.54% |
| 2025-01-21 | 12.65 | 12.66 | 0.03 | 0.24% | 12.46 | 12.76 | 75108 | 9463.68 | 0.63% |
| 2025-01-20 | 12.72 | 12.63 | -0.05 | -0.39% | 12.62 | 12.86 | 79100 | 10042.70 | 0.67% |
| 2025-01-17 | 12.45 | 12.68 | 0.08 | 0.63% | 12.36 | 12.85 | 122956 | 15489.38 | 1.04% |
| 2025-01-16 | 12.78 | 12.60 | 0.01 | 0.08% | 12.51 | 12.98 | 106379 | 13536.56 | 0.90% |
| 2025-01-15 | 12.75 | 12.59 | -0.16 | -1.25% | 12.56 | 12.78 | 78738 | 9942.98 | 0.66% |
| 2025-01-14 | 12.37 | 12.75 | 0.48 | 3.91% | 12.23 | 12.75 | 120528 | 15153.91 | 1.02% |
| 2025-01-13 | 12.00 | 12.27 | 0.07 | 0.57% | 11.97 | 12.32 | 78064 | 9500.48 | 0.66% |
| 2025-01-10 | 12.51 | 12.20 | -0.32 | -2.56% | 12.20 | 12.78 | 107894 | 13501.53 | 0.91% |
| 2025-01-09 | 12.42 | 12.52 | 0.10 | 0.81% | 12.33 | 12.68 | 109296 | 13755.66 | 0.92% |
| 2025-01-08 | 12.70 | 12.42 | -0.36 | -2.82% | 12.15 | 12.74 | 139815 | 17364.06 | 1.18% |
| 2025-01-07 | 12.57 | 12.78 | 0.20 | 1.59% | 12.48 | 12.79 | 106776 | 13535.01 | 0.90% |
| 2025-01-06 | 12.66 | 12.58 | -0.13 | -1.02% | 12.46 | 12.80 | 98909 | 12479.03 | 0.84% |
| 2025-01-03 | 12.76 | 12.71 | 0.04 | 0.32% | 12.62 | 13.05 | 138991 | 17797.22 | 1.17% |
| 2025-01-02 | 13.19 | 12.67 | -0.52 | -3.94% | 12.53 | 13.19 | 148694 | 19137.13 | 1.61% |
| 2024-12-31 | 13.58 | 13.19 | -0.38 | -2.80% | 13.18 | 13.64 | 135909 | 18152.66 | 1.47% |
| 2024-12-30 | 13.75 | 13.57 | -0.25 | -1.81% | 13.50 | 13.87 | 133675 | 18232.81 | 1.45% |
| 2024-12-27 | 13.97 | 13.82 | -0.21 | -1.50% | 13.78 | 14.14 | 172808 | 24159.25 | 1.87% |
| 2024-12-26 | 13.82 | 14.03 | 0.17 | 1.23% | 13.78 | 14.11 | 154946 | 21739.31 | 1.68% |
| 2024-12-25 | 14.00 | 13.86 | -0.14 | -1.00% | 13.65 | 14.03 | 142486 | 19699.17 | 1.55% |
| 2024-12-24 | 13.97 | 14.00 | 0.03 | 0.21% | 13.64 | 14.15 | 188452 | 26184.50 | 2.04% |
| 2024-12-23 | 14.76 | 13.97 | -0.65 | -4.45% | 13.93 | 14.76 | 258177 | 36778.41 | 2.80% |
| 2024-12-20 | 13.90 | 14.62 | 0.71 | 5.10% | 13.88 | 15.28 | 521235 | 76656.76 | 5.65% |
| 2024-12-19 | 13.28 | 13.91 | 0.50 | 3.73% | 13.23 | 13.93 | 220427 | 30183.14 | 2.39% |
| 2024-12-18 | 13.25 | 13.41 | 0.19 | 1.44% | 13.14 | 13.52 | 110468 | 14753.11 | 1.20% |
| 2024-12-17 | 13.39 | 13.22 | -0.15 | -1.12% | 13.16 | 13.49 | 109137 | 14527.96 | 1.18% |
| 2024-12-16 | 13.72 | 13.37 | -0.38 | -2.76% | 13.30 | 13.72 | 154629 | 20804.38 | 1.68% |
| 2024-12-13 | 13.99 | 13.75 | -0.26 | -1.86% | 13.67 | 13.99 | 177535 | 24455.43 | 1.93% |
| 2024-12-12 | 14.10 | 14.01 | -0.07 | -0.50% | 13.82 | 14.10 | 170628 | 23797.60 | 1.85% |
| 2024-12-11 | 14.05 | 14.08 | -0.12 | -0.85% | 13.96 | 14.25 | 226366 | 31846.67 | 2.46% |
| 2024-12-10 | 14.16 | 14.20 | 0.51 | 3.73% | 13.92 | 14.40 | 324495 | 46076.55 | 3.52% |
| 2024-12-09 | 13.87 | 13.69 | -0.25 | -1.79% | 13.60 | 13.92 | 109075 | 14997.99 | 1.18% |
| 2024-12-06 | 13.93 | 13.94 | -0.03 | -0.21% | 13.70 | 14.06 | 162388 | 22546.86 | 1.76% |
| 2024-12-05 | 13.83 | 13.97 | 0.03 | 0.22% | 13.64 | 14.05 | 142196 | 19751.69 | 1.54% |
电科芯片(600877)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。
