| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.49 | 22.75 | 0.15 | 0.66% | 22.49 | 22.88 | 46118 | 10457.50 | 1.71% |
| 2026-03-24 | 22.27 | 22.60 | 0.76 | 3.48% | 21.91 | 22.64 | 55135 | 12294.83 | 2.05% |
| 2026-03-23 | 22.70 | 21.84 | -1.47 | -6.31% | 21.76 | 23.01 | 57499 | 12865.37 | 2.14% |
| 2026-03-20 | 24.12 | 23.31 | -0.82 | -3.40% | 23.31 | 24.33 | 38740 | 9195.89 | 1.44% |
| 2026-03-19 | 24.60 | 24.13 | -0.75 | -3.01% | 24.00 | 24.60 | 38670 | 9362.05 | 1.44% |
| 2026-03-18 | 24.57 | 24.88 | 0.32 | 1.30% | 24.32 | 24.89 | 33050 | 8117.83 | 1.23% |
| 2026-03-17 | 25.20 | 24.56 | -0.60 | -2.38% | 24.56 | 25.25 | 33345 | 8309.54 | 1.24% |
| 2026-03-16 | 25.00 | 25.16 | 0.16 | 0.64% | 24.76 | 25.18 | 28271 | 7061.69 | 1.05% |
| 2026-03-13 | 25.47 | 25.00 | -0.47 | -1.85% | 25.00 | 25.49 | 38170 | 9618.15 | 1.42% |
| 2026-03-12 | 25.88 | 25.47 | -0.53 | -2.04% | 25.35 | 25.93 | 44487 | 11390.81 | 1.65% |
| 2026-03-11 | 26.41 | 26.00 | -0.41 | -1.55% | 25.95 | 26.55 | 42076 | 11001.61 | 1.56% |
| 2026-03-10 | 26.18 | 26.41 | 0.25 | 0.96% | 26.18 | 26.60 | 41690 | 11007.71 | 1.55% |
| 2026-03-09 | 25.83 | 26.16 | -0.09 | -0.34% | 25.40 | 26.21 | 53853 | 13878.40 | 2.00% |
| 2026-03-06 | 25.91 | 26.25 | 0.27 | 1.04% | 25.74 | 26.40 | 49786 | 13019.92 | 1.85% |
| 2026-03-05 | 26.18 | 25.98 | -0.08 | -0.31% | 25.81 | 26.25 | 45704 | 11884.32 | 1.70% |
| 2026-03-04 | 25.51 | 26.06 | 0.06 | 0.23% | 25.11 | 26.62 | 60364 | 15635.08 | 2.24% |
| 2026-03-03 | 27.77 | 26.00 | -1.95 | -6.98% | 25.99 | 27.80 | 122295 | 32529.48 | 4.55% |
| 2026-03-02 | 27.66 | 27.95 | 0.83 | 3.06% | 27.39 | 28.19 | 155511 | 43233.28 | 5.78% |
| 2026-02-27 | 27.15 | 27.12 | -0.19 | -0.70% | 27.03 | 27.40 | 45382 | 12329.99 | 1.69% |
| 2026-02-26 | 27.32 | 27.31 | -0.11 | -0.40% | 27.09 | 27.36 | 51007 | 13885.16 | 1.90% |
| 2026-02-25 | 27.18 | 27.42 | 0.23 | 0.85% | 27.12 | 27.57 | 46186 | 12660.79 | 1.72% |
| 2026-02-24 | 27.09 | 27.19 | 0.19 | 0.70% | 26.97 | 27.48 | 47071 | 12827.45 | 1.75% |
| 2026-02-13 | 27.48 | 27.00 | -0.50 | -1.82% | 26.91 | 27.64 | 70677 | 19253.03 | 2.63% |
| 2026-02-12 | 27.49 | 27.50 | 0.01 | 0.04% | 27.25 | 27.74 | 48534 | 13374.43 | 1.80% |
| 2026-02-11 | 27.81 | 27.49 | -0.28 | -1.01% | 27.40 | 27.94 | 37933 | 10510.28 | 1.41% |
| 2026-02-10 | 27.94 | 27.77 | -0.09 | -0.32% | 27.50 | 27.99 | 39758 | 11015.59 | 1.48% |
| 2026-02-09 | 27.28 | 27.86 | 0.82 | 3.03% | 27.28 | 28.28 | 63780 | 17722.25 | 2.37% |
| 2026-02-06 | 27.00 | 27.04 | -0.17 | -0.62% | 26.81 | 27.37 | 34345 | 9314.14 | 1.28% |
| 2026-02-05 | 27.71 | 27.21 | -0.30 | -1.09% | 27.15 | 27.73 | 44365 | 12158.90 | 1.65% |
| 2026-02-04 | 27.40 | 27.51 | 0.04 | 0.15% | 27.19 | 27.80 | 51050 | 14042.75 | 1.90% |
| 2026-02-03 | 26.60 | 27.47 | 0.94 | 3.54% | 26.60 | 27.50 | 64467 | 17516.78 | 2.40% |
| 2026-02-02 | 26.90 | 26.53 | -0.42 | -1.56% | 26.49 | 27.34 | 45683 | 12298.66 | 1.70% |
| 2026-01-30 | 27.10 | 26.95 | -0.28 | -1.03% | 26.71 | 27.44 | 50209 | 13537.17 | 1.87% |
| 2026-01-29 | 27.87 | 27.23 | -0.76 | -2.72% | 27.11 | 27.98 | 65601 | 18040.91 | 2.44% |
| 2026-01-28 | 28.01 | 27.99 | -0.28 | -0.99% | 27.79 | 28.64 | 87059 | 24459.95 | 3.24% |
| 2026-01-27 | 27.40 | 28.27 | 0.66 | 2.39% | 26.28 | 28.27 | 134549 | 36630.20 | 5.00% |
| 2026-01-26 | 29.00 | 27.61 | -1.54 | -5.28% | 27.38 | 29.10 | 128153 | 35979.87 | 4.76% |
| 2026-01-23 | 28.37 | 29.15 | 0.78 | 2.75% | 28.14 | 29.39 | 145761 | 42279.41 | 5.42% |
| 2026-01-22 | 27.79 | 28.37 | 0.59 | 2.12% | 27.79 | 28.50 | 101648 | 28739.53 | 3.78% |
| 2026-01-21 | 28.02 | 27.78 | -0.66 | -2.32% | 27.76 | 28.34 | 93795 | 26255.37 | 3.49% |
| 2026-01-20 | 28.80 | 28.44 | -0.54 | -1.86% | 27.81 | 29.27 | 127948 | 36249.10 | 4.76% |
| 2026-01-19 | 28.60 | 28.98 | 0.10 | 0.35% | 28.50 | 29.28 | 103587 | 30000.81 | 3.85% |
| 2026-01-16 | 29.61 | 28.88 | -0.52 | -1.77% | 28.65 | 29.80 | 157311 | 45643.04 | 5.85% |
| 2026-01-15 | 29.06 | 29.40 | -0.55 | -1.84% | 28.95 | 29.99 | 196330 | 57623.91 | 7.30% |
| 2026-01-14 | 30.06 | 29.95 | -3.30 | -9.92% | 29.93 | 31.35 | 463407 | 140340.12 | 17.23% |
| 2026-01-13 | 34.37 | 33.25 | -3.69 | -9.99% | 33.25 | 34.37 | 92305 | 31106.10 | 3.43% |
| 2026-01-12 | 35.01 | 36.94 | 1.95 | 5.57% | 34.28 | 38.28 | 434722 | 157352.36 | 16.16% |
| 2026-01-09 | 34.18 | 34.99 | 0.95 | 2.79% | 33.50 | 35.99 | 388103 | 133590.31 | 14.43% |
| 2026-01-08 | 32.60 | 34.04 | 1.14 | 3.47% | 32.18 | 34.26 | 288774 | 96847.95 | 10.73% |
| 2026-01-07 | 32.65 | 32.90 | -0.27 | -0.81% | 32.05 | 33.67 | 198738 | 65431.32 | 7.39% |
| 2026-01-06 | 31.15 | 33.17 | 1.65 | 5.23% | 31.15 | 33.73 | 288716 | 93531.26 | 10.73% |
| 2026-01-05 | 31.96 | 31.52 | -0.13 | -0.41% | 31.10 | 32.25 | 206647 | 65487.54 | 7.68% |
| 2025-12-31 | 31.44 | 31.65 | 0.56 | 1.80% | 30.71 | 33.03 | 231183 | 73209.77 | 8.59% |
| 2025-12-30 | 31.90 | 31.09 | -1.01 | -3.15% | 30.83 | 32.19 | 190774 | 59984.55 | 7.09% |
| 2025-12-29 | 32.55 | 32.10 | -0.93 | -2.82% | 32.00 | 33.03 | 225990 | 73145.66 | 8.40% |
| 2025-12-26 | 33.49 | 33.03 | -0.46 | -1.37% | 32.76 | 34.56 | 338666 | 113420.23 | 12.59% |
| 2025-12-25 | 33.73 | 33.49 | 0.74 | 2.26% | 33.10 | 35.80 | 489535 | 168926.36 | 18.20% |
| 2025-12-24 | 30.35 | 32.75 | 2.11 | 6.89% | 30.00 | 33.70 | 413179 | 133518.47 | 15.36% |
| 2025-12-23 | 31.69 | 30.64 | -1.21 | -3.80% | 30.09 | 31.80 | 245372 | 75471.94 | 9.12% |
| 2025-12-22 | 31.32 | 31.85 | 0.66 | 2.12% | 30.22 | 33.30 | 467578 | 147883.56 | 17.38% |
| 2025-12-19 | 28.80 | 31.19 | 2.84 | 10.02% | 28.73 | 31.19 | 184819 | 56471.76 | 6.87% |
| 2025-12-18 | 28.12 | 28.35 | -0.04 | -0.14% | 27.61 | 29.15 | 161097 | 46176.78 | 5.99% |
| 2025-12-17 | 29.30 | 28.39 | -1.41 | -4.73% | 27.66 | 30.20 | 235472 | 67049.93 | 8.75% |
| 2025-12-16 | 29.70 | 29.80 | -0.60 | -1.97% | 28.52 | 31.50 | 266917 | 79952.95 | 9.92% |
| 2025-12-15 | 31.82 | 30.40 | -0.73 | -2.35% | 29.84 | 33.66 | 393040 | 123468.88 | 14.61% |
| 2025-12-12 | 28.50 | 31.13 | 2.83 | 10.00% | 28.14 | 31.13 | 180647 | 54845.54 | 6.72% |
| 2025-12-11 | 28.80 | 28.30 | -0.40 | -1.39% | 28.05 | 29.19 | 116122 | 32990.84 | 4.32% |
| 2025-12-10 | 29.00 | 28.70 | -0.91 | -3.07% | 28.19 | 29.49 | 148063 | 42395.66 | 5.50% |
| 2025-12-09 | 27.61 | 29.61 | 1.39 | 4.93% | 27.45 | 31.00 | 278480 | 81345.97 | 10.35% |
| 2025-12-08 | 27.15 | 28.22 | 1.44 | 5.38% | 26.72 | 29.40 | 230967 | 64427.02 | 8.59% |
| 2025-12-05 | 25.95 | 26.78 | 0.68 | 2.61% | 25.76 | 26.86 | 114874 | 30447.93 | 4.27% |
| 2025-12-04 | 25.06 | 26.10 | 0.96 | 3.82% | 24.85 | 26.92 | 113777 | 29517.64 | 4.23% |
| 2025-12-03 | 26.09 | 25.14 | -0.94 | -3.60% | 25.00 | 26.16 | 65484 | 16563.62 | 2.43% |
| 2025-12-02 | 25.84 | 26.08 | 0.09 | 0.35% | 25.57 | 26.27 | 49480 | 12835.58 | 1.84% |
| 2025-12-01 | 25.86 | 25.99 | 0.14 | 0.54% | 25.86 | 26.45 | 63370 | 16555.72 | 2.36% |
| 2025-11-28 | 25.30 | 25.85 | 0.63 | 2.50% | 25.10 | 25.97 | 51997 | 13277.08 | 1.93% |
| 2025-11-27 | 25.16 | 25.22 | 0.02 | 0.08% | 24.92 | 25.39 | 43103 | 10867.71 | 1.60% |
| 2025-11-26 | 26.00 | 25.20 | -0.88 | -3.37% | 25.16 | 26.22 | 61830 | 15769.17 | 2.30% |
| 2025-11-25 | 26.00 | 26.08 | -0.12 | -0.46% | 25.80 | 26.24 | 71368 | 18598.58 | 2.65% |
| 2025-11-24 | 24.30 | 26.20 | 1.90 | 7.82% | 24.29 | 26.50 | 127868 | 32813.23 | 4.75% |
四创电子(600990)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。
