| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 27.38 | 27.30 | 0.27 | 1.00% | 27.12 | 27.77 | 70094 | 19208.91 | 2.61% |
| 2025-10-23 | 27.33 | 27.03 | -0.47 | -1.71% | 26.30 | 27.46 | 70853 | 18918.67 | 2.63% |
| 2025-10-22 | 28.02 | 27.50 | -0.66 | -2.34% | 27.30 | 28.02 | 82868 | 22840.21 | 3.08% |
| 2025-10-21 | 28.25 | 28.16 | -0.35 | -1.23% | 27.99 | 28.67 | 88153 | 24970.70 | 3.28% |
| 2025-10-20 | 27.18 | 28.51 | 1.55 | 5.75% | 27.00 | 28.94 | 141098 | 39974.41 | 5.25% |
| 2025-10-17 | 28.07 | 26.96 | -1.04 | -3.71% | 26.66 | 29.43 | 163578 | 46018.74 | 6.08% |
| 2025-10-16 | 29.29 | 28.00 | -1.15 | -3.95% | 27.92 | 29.29 | 84163 | 23863.96 | 3.13% |
| 2025-10-15 | 29.41 | 29.15 | -0.25 | -0.85% | 28.47 | 29.44 | 77535 | 22413.94 | 2.88% |
| 2025-10-14 | 30.30 | 29.40 | -0.79 | -2.62% | 29.26 | 31.17 | 123579 | 37371.70 | 4.59% |
| 2025-10-13 | 28.36 | 30.19 | 0.44 | 1.48% | 28.26 | 30.44 | 97635 | 28865.79 | 3.63% |
| 2025-10-10 | 30.50 | 29.75 | -0.32 | -1.06% | 29.37 | 30.52 | 116858 | 35008.22 | 4.34% |
| 2025-10-09 | 28.75 | 30.07 | 1.71 | 6.03% | 28.63 | 30.54 | 186076 | 55729.96 | 6.92% |
| 2025-09-30 | 28.15 | 28.36 | 0.16 | 0.57% | 28.07 | 28.68 | 72549 | 20588.36 | 2.70% |
| 2025-09-29 | 28.64 | 28.20 | -0.58 | -2.02% | 28.01 | 28.71 | 87331 | 24687.69 | 3.25% |
| 2025-09-26 | 28.80 | 28.78 | -0.05 | -0.17% | 28.24 | 29.40 | 103333 | 29794.56 | 3.84% |
| 2025-09-25 | 28.80 | 28.83 | -0.57 | -1.94% | 28.43 | 29.11 | 121410 | 34915.32 | 4.51% |
| 2025-09-24 | 27.61 | 29.40 | 1.66 | 5.98% | 27.04 | 29.84 | 157945 | 44888.17 | 5.87% |
| 2025-09-23 | 28.43 | 27.74 | -0.61 | -2.15% | 26.80 | 28.69 | 100308 | 27553.13 | 3.73% |
| 2025-09-22 | 27.47 | 28.35 | 0.88 | 3.20% | 27.23 | 28.79 | 133569 | 37651.19 | 4.97% |
| 2025-09-19 | 26.75 | 27.47 | 0.72 | 2.69% | 26.68 | 28.12 | 106679 | 29425.43 | 3.97% |
| 2025-09-18 | 27.37 | 26.75 | -0.63 | -2.30% | 26.51 | 27.65 | 98468 | 26713.22 | 3.66% |
| 2025-09-17 | 27.09 | 27.38 | 0.29 | 1.07% | 26.89 | 27.81 | 89147 | 24436.56 | 3.31% |
| 2025-09-16 | 27.18 | 27.09 | 0.01 | 0.04% | 26.79 | 27.47 | 63143 | 17093.40 | 2.35% |
| 2025-09-15 | 27.30 | 27.08 | -0.34 | -1.24% | 26.86 | 27.60 | 67734 | 18348.06 | 2.52% |
| 2025-09-12 | 27.06 | 27.42 | 0.49 | 1.82% | 26.79 | 27.94 | 128859 | 35295.79 | 4.79% |
| 2025-09-11 | 26.47 | 26.93 | 0.47 | 1.78% | 26.13 | 26.95 | 67570 | 18008.63 | 2.51% |
| 2025-09-10 | 26.34 | 26.46 | -0.14 | -0.53% | 26.34 | 26.78 | 46686 | 12386.45 | 1.74% |
| 2025-09-09 | 26.85 | 26.60 | -0.26 | -0.97% | 26.26 | 27.07 | 72351 | 19313.23 | 2.69% |
| 2025-09-08 | 26.92 | 26.86 | -0.07 | -0.26% | 26.30 | 27.00 | 83053 | 22117.33 | 3.09% |
| 2025-09-05 | 26.20 | 26.93 | 0.62 | 2.36% | 25.60 | 27.08 | 118841 | 31602.13 | 4.42% |
| 2025-09-04 | 27.25 | 26.31 | -0.89 | -3.27% | 25.87 | 27.59 | 123730 | 33195.76 | 4.60% |
| 2025-09-03 | 30.58 | 27.20 | -3.02 | -9.99% | 27.20 | 30.65 | 189803 | 53995.07 | 7.06% |
| 2025-09-02 | 31.36 | 30.22 | -1.03 | -3.30% | 29.92 | 31.36 | 121679 | 36924.10 | 4.52% |
| 2025-09-01 | 31.80 | 31.25 | -0.56 | -1.76% | 30.97 | 31.90 | 114141 | 35651.16 | 4.24% |
| 2025-08-29 | 31.68 | 31.81 | 0.13 | 0.41% | 30.92 | 32.64 | 190511 | 60227.99 | 7.08% |
| 2025-08-28 | 30.50 | 31.68 | 1.07 | 3.50% | 30.50 | 31.75 | 163810 | 51268.92 | 6.09% |
| 2025-08-27 | 32.22 | 30.61 | -1.65 | -5.11% | 30.59 | 32.22 | 167957 | 53040.20 | 6.24% |
| 2025-08-26 | 32.65 | 32.26 | -0.35 | -1.07% | 32.08 | 32.80 | 115656 | 37303.88 | 4.30% |
| 2025-08-25 | 33.09 | 32.61 | -0.13 | -0.40% | 32.10 | 33.09 | 180123 | 58646.61 | 6.70% |
| 2025-08-22 | 33.00 | 32.74 | -0.21 | -0.64% | 32.28 | 33.07 | 160796 | 52463.69 | 5.98% |
| 2025-08-21 | 33.49 | 32.95 | -1.30 | -3.80% | 32.50 | 34.48 | 215986 | 71495.55 | 8.03% |
| 2025-08-20 | 35.01 | 34.25 | -0.82 | -2.34% | 33.66 | 36.85 | 383341 | 133577.81 | 14.25% |
| 2025-08-19 | 34.37 | 35.07 | 3.19 | 10.01% | 32.00 | 35.07 | 420364 | 140583.94 | 15.63% |
| 2025-08-18 | 28.98 | 31.88 | 2.90 | 10.01% | 28.98 | 31.88 | 148072 | 45781.89 | 5.50% |
| 2025-08-15 | 28.30 | 28.98 | 0.61 | 2.15% | 28.15 | 29.28 | 108650 | 31304.70 | 4.04% |
| 2025-08-14 | 29.69 | 28.37 | -1.02 | -3.47% | 28.37 | 29.74 | 140615 | 40569.40 | 5.23% |
| 2025-08-13 | 29.40 | 29.39 | 0.02 | 0.07% | 28.95 | 29.94 | 163274 | 47981.59 | 6.07% |
| 2025-08-12 | 29.53 | 29.37 | -0.28 | -0.94% | 29.21 | 30.17 | 148909 | 44136.06 | 5.54% |
| 2025-08-11 | 28.88 | 29.65 | 0.77 | 2.67% | 28.86 | 29.85 | 175174 | 51630.96 | 6.51% |
| 2025-08-08 | 29.20 | 28.88 | -0.19 | -0.65% | 28.85 | 29.86 | 192006 | 56182.51 | 7.14% |
| 2025-08-07 | 28.75 | 29.07 | 0.31 | 1.08% | 27.89 | 29.45 | 220707 | 63648.89 | 8.20% |
| 2025-08-06 | 27.69 | 28.76 | 0.97 | 3.49% | 27.60 | 29.05 | 235927 | 67378.68 | 8.77% |
| 2025-08-05 | 27.28 | 27.79 | 0.50 | 1.83% | 27.06 | 28.05 | 128762 | 35577.59 | 4.79% |
| 2025-08-04 | 26.16 | 27.29 | 0.89 | 3.37% | 26.02 | 27.35 | 111661 | 30146.32 | 4.15% |
| 2025-08-01 | 27.09 | 26.40 | -0.70 | -2.58% | 25.75 | 27.09 | 139971 | 36982.56 | 5.20% |
| 2025-07-31 | 27.01 | 27.10 | -0.18 | -0.66% | 26.90 | 28.09 | 119113 | 32641.90 | 4.43% |
| 2025-07-30 | 28.35 | 27.28 | -1.05 | -3.71% | 26.98 | 28.47 | 173199 | 47835.58 | 6.44% |
| 2025-07-29 | 27.87 | 28.33 | 0.34 | 1.21% | 27.51 | 28.33 | 124137 | 34709.07 | 4.61% |
| 2025-07-28 | 27.33 | 27.99 | 0.56 | 2.04% | 27.22 | 28.33 | 122071 | 34171.00 | 4.54% |
| 2025-07-25 | 27.97 | 27.43 | -0.37 | -1.33% | 27.38 | 28.09 | 75324 | 20768.20 | 2.80% |
| 2025-07-24 | 26.91 | 27.80 | 0.36 | 1.31% | 26.89 | 27.94 | 96795 | 26726.63 | 3.60% |
| 2025-07-23 | 28.21 | 27.44 | -0.75 | -2.66% | 27.34 | 28.52 | 134688 | 37415.51 | 5.01% |
| 2025-07-22 | 28.08 | 28.19 | 0.11 | 0.39% | 27.80 | 28.75 | 176254 | 49861.45 | 6.55% |
| 2025-07-21 | 28.00 | 28.08 | 0.11 | 0.39% | 27.57 | 28.20 | 145066 | 40499.32 | 5.39% |
| 2025-07-18 | 27.68 | 27.97 | 0.53 | 1.93% | 27.50 | 28.29 | 176157 | 49049.56 | 6.55% |
| 2025-07-17 | 26.49 | 27.44 | 0.95 | 3.59% | 26.35 | 27.49 | 133956 | 36190.79 | 4.98% |
| 2025-07-16 | 26.37 | 26.49 | 0.12 | 0.46% | 26.21 | 27.09 | 94465 | 25131.46 | 3.51% |
| 2025-07-15 | 27.11 | 26.37 | -1.28 | -4.63% | 26.02 | 27.11 | 171064 | 45232.51 | 6.36% |
| 2025-07-14 | 27.77 | 27.65 | -0.12 | -0.43% | 27.46 | 28.24 | 100384 | 27856.00 | 3.73% |
| 2025-07-11 | 27.08 | 27.77 | 0.38 | 1.39% | 27.08 | 28.08 | 137088 | 38006.61 | 5.10% |
| 2025-07-10 | 27.70 | 27.39 | -0.81 | -2.87% | 26.96 | 27.90 | 151698 | 41462.95 | 5.64% |
| 2025-07-09 | 27.54 | 28.20 | 0.66 | 2.40% | 27.39 | 28.85 | 269296 | 76281.17 | 10.01% |
| 2025-07-08 | 27.58 | 27.54 | -0.26 | -0.94% | 27.27 | 27.89 | 137437 | 37791.96 | 5.11% |
| 2025-07-07 | 27.68 | 27.80 | 0.12 | 0.43% | 27.46 | 28.11 | 138430 | 38558.49 | 5.15% |
| 2025-07-04 | 28.86 | 27.68 | -1.26 | -4.35% | 27.62 | 29.12 | 259116 | 72975.52 | 9.63% |
| 2025-07-03 | 28.63 | 28.94 | 0.17 | 0.59% | 28.63 | 30.24 | 314527 | 92510.30 | 11.69% |
| 2025-07-02 | 30.84 | 28.77 | -2.07 | -6.71% | 28.62 | 31.30 | 430646 | 128919.66 | 16.01% |
| 2025-07-01 | 29.18 | 30.84 | 2.80 | 9.99% | 29.08 | 30.84 | 166973 | 50738.51 | 6.21% |
| 2025-06-30 | 25.52 | 28.04 | 2.55 | 10.00% | 25.50 | 28.04 | 223410 | 59992.20 | 8.30% |
| 2025-06-27 | 25.50 | 25.49 | -0.03 | -0.12% | 25.36 | 26.10 | 120678 | 31004.67 | 4.49% |
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。
