| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.72 | 13.52 | -0.20 | -1.46% | 13.51 | 13.83 | 91804 | 12542.68 | 0.42% |
| 2025-05-22 | 13.79 | 13.72 | -0.11 | -0.80% | 13.72 | 13.92 | 63433 | 8747.28 | 0.29% |
| 2025-05-21 | 13.97 | 13.83 | -0.17 | -1.21% | 13.73 | 13.97 | 100001 | 13841.25 | 0.46% |
| 2025-05-20 | 13.99 | 14.00 | 0.00 | 0.00% | 13.85 | 14.07 | 99827 | 13947.40 | 0.45% |
| 2025-05-19 | 14.00 | 14.00 | -0.06 | -0.43% | 13.84 | 14.07 | 80039 | 11147.79 | 0.36% |
| 2025-05-16 | 13.95 | 14.06 | 0.08 | 0.57% | 13.93 | 14.18 | 94163 | 13248.34 | 0.43% |
| 2025-05-15 | 14.32 | 13.98 | -0.38 | -2.65% | 13.97 | 14.34 | 121159 | 17043.54 | 0.55% |
| 2025-05-14 | 14.42 | 14.36 | -0.09 | -0.62% | 14.25 | 14.58 | 163945 | 23574.09 | 0.75% |
| 2025-05-13 | 14.98 | 14.45 | -0.10 | -0.69% | 14.41 | 15.06 | 255694 | 37364.55 | 1.16% |
| 2025-05-12 | 14.30 | 14.55 | 0.54 | 3.85% | 14.18 | 14.58 | 214536 | 30790.79 | 0.98% |
| 2025-05-09 | 14.18 | 14.01 | -0.19 | -1.34% | 13.92 | 14.18 | 116959 | 16400.81 | 0.53% |
| 2025-05-08 | 13.91 | 14.20 | 0.24 | 1.72% | 13.90 | 14.24 | 153895 | 21766.63 | 0.70% |
| 2025-05-07 | 14.14 | 13.96 | -0.04 | -0.29% | 13.85 | 14.23 | 182509 | 25535.21 | 0.83% |
| 2025-05-06 | 13.93 | 14.00 | 0.17 | 1.23% | 13.82 | 14.05 | 193090 | 26975.26 | 0.88% |
| 2025-04-30 | 13.41 | 13.83 | 0.43 | 3.21% | 13.37 | 13.86 | 180739 | 24773.84 | 0.82% |
| 2025-04-29 | 13.41 | 13.40 | 0.00 | 0.00% | 13.30 | 13.51 | 89697 | 12036.66 | 0.41% |
| 2025-04-28 | 13.51 | 13.40 | -0.04 | -0.30% | 13.33 | 13.63 | 121646 | 16387.65 | 0.55% |
| 2025-04-25 | 13.42 | 13.44 | 0.06 | 0.45% | 13.42 | 13.64 | 134021 | 18135.12 | 0.61% |
| 2025-04-24 | 13.53 | 13.38 | -0.20 | -1.47% | 13.33 | 13.60 | 113927 | 15328.53 | 0.52% |
| 2025-04-23 | 13.46 | 13.58 | 0.36 | 2.72% | 13.38 | 13.66 | 204742 | 27734.72 | 0.93% |
| 2025-04-22 | 13.32 | 13.22 | -0.19 | -1.42% | 13.21 | 13.41 | 112062 | 14882.71 | 0.51% |
| 2025-04-21 | 13.11 | 13.41 | 0.30 | 2.29% | 12.99 | 13.47 | 136833 | 18222.39 | 0.62% |
| 2025-04-18 | 12.97 | 13.11 | 0.11 | 0.85% | 12.90 | 13.17 | 90187 | 11782.29 | 0.41% |
| 2025-04-17 | 12.89 | 13.00 | 0.00 | 0.00% | 12.89 | 13.17 | 119818 | 15654.71 | 0.55% |
| 2025-04-16 | 13.15 | 13.00 | -0.28 | -2.11% | 12.83 | 13.22 | 176043 | 22898.55 | 0.80% |
| 2025-04-15 | 13.58 | 13.28 | -0.30 | -2.21% | 13.15 | 13.65 | 240724 | 32083.48 | 1.10% |
| 2025-04-14 | 13.95 | 13.58 | 0.25 | 1.88% | 13.56 | 14.10 | 385587 | 53020.03 | 1.76% |
| 2025-04-11 | 13.11 | 13.33 | 0.07 | 0.53% | 13.07 | 13.60 | 315121 | 41967.49 | 1.43% |
| 2025-04-10 | 13.55 | 13.26 | 0.68 | 5.41% | 13.23 | 13.84 | 414125 | 56260.59 | 1.89% |
| 2025-04-09 | 11.97 | 12.58 | 0.02 | 0.16% | 11.82 | 12.70 | 360474 | 44368.80 | 1.64% |
| 2025-04-08 | 13.50 | 12.56 | -1.34 | -9.64% | 12.51 | 13.61 | 439567 | 56312.61 | 2.00% |
| 2025-04-07 | 14.25 | 13.90 | -1.54 | -9.97% | 13.90 | 14.44 | 109542 | 15380.99 | 0.50% |
| 2025-04-03 | 16.20 | 15.44 | -0.95 | -5.80% | 15.22 | 16.26 | 363275 | 56664.15 | 1.65% |
| 2025-04-02 | 16.35 | 16.39 | -0.09 | -0.55% | 16.35 | 16.68 | 125479 | 20664.54 | 0.57% |
| 2025-04-01 | 17.38 | 16.48 | -0.96 | -5.50% | 16.37 | 17.41 | 333642 | 55649.75 | 1.52% |
| 2025-03-31 | 17.23 | 17.44 | 0.19 | 1.10% | 16.92 | 17.50 | 237821 | 41116.90 | 1.09% |
| 2025-03-28 | 17.06 | 17.25 | 0.22 | 1.29% | 17.01 | 17.62 | 188722 | 32568.63 | 0.86% |
| 2025-03-27 | 17.00 | 17.03 | -0.07 | -0.41% | 16.87 | 17.20 | 97606 | 16648.33 | 0.45% |
| 2025-03-26 | 16.86 | 17.10 | 0.15 | 0.88% | 16.85 | 17.25 | 122018 | 20859.02 | 0.56% |
| 2025-03-25 | 17.06 | 16.95 | -0.20 | -1.17% | 16.81 | 17.25 | 126762 | 21538.43 | 0.58% |
| 2025-03-24 | 16.96 | 17.15 | 0.17 | 1.00% | 16.80 | 17.35 | 139938 | 23961.34 | 0.64% |
| 2025-03-21 | 17.10 | 16.98 | -0.19 | -1.11% | 16.84 | 17.33 | 151414 | 25792.48 | 0.69% |
| 2025-03-20 | 17.28 | 17.17 | -0.20 | -1.15% | 17.12 | 17.50 | 120890 | 20935.54 | 0.55% |
| 2025-03-19 | 17.41 | 17.37 | -0.15 | -0.86% | 17.00 | 17.46 | 151742 | 26135.47 | 0.69% |
| 2025-03-18 | 17.46 | 17.52 | 0.13 | 0.75% | 17.36 | 17.65 | 150116 | 26304.22 | 0.69% |
| 2025-03-17 | 17.55 | 17.39 | -0.09 | -0.51% | 17.26 | 17.60 | 161754 | 28181.59 | 0.74% |
| 2025-03-14 | 17.09 | 17.48 | 0.46 | 2.70% | 16.97 | 17.50 | 244728 | 42256.25 | 1.12% |
| 2025-03-13 | 17.45 | 17.02 | -0.40 | -2.30% | 16.88 | 17.48 | 255409 | 43573.00 | 1.17% |
| 2025-03-12 | 17.61 | 17.42 | -0.08 | -0.46% | 17.37 | 17.65 | 262638 | 45934.09 | 1.20% |
| 2025-03-11 | 17.33 | 17.50 | -0.18 | -1.02% | 17.28 | 17.76 | 270248 | 47184.77 | 1.23% |
| 2025-03-10 | 17.78 | 17.68 | -0.11 | -0.62% | 17.29 | 17.84 | 197162 | 34595.03 | 0.90% |
| 2025-03-07 | 18.06 | 17.79 | -0.40 | -2.20% | 17.67 | 18.17 | 259435 | 46500.13 | 1.18% |
| 2025-03-06 | 18.31 | 18.19 | -0.01 | -0.05% | 18.02 | 18.41 | 290629 | 52940.34 | 1.33% |
| 2025-03-05 | 17.91 | 18.20 | 0.31 | 1.73% | 17.82 | 18.46 | 230508 | 41896.16 | 1.05% |
| 2025-03-04 | 17.70 | 17.89 | 0.09 | 0.51% | 17.55 | 18.23 | 170662 | 30618.59 | 0.78% |
| 2025-03-03 | 18.09 | 17.80 | -0.20 | -1.11% | 17.60 | 18.30 | 288196 | 51582.72 | 1.32% |
| 2025-02-28 | 19.05 | 18.00 | -1.28 | -6.64% | 17.90 | 19.07 | 393591 | 72605.84 | 1.80% |
| 2025-02-27 | 19.39 | 19.28 | -0.28 | -1.43% | 18.82 | 19.55 | 324832 | 62222.77 | 1.48% |
| 2025-02-26 | 19.51 | 19.56 | -0.01 | -0.05% | 19.20 | 19.84 | 305471 | 59546.02 | 1.39% |
| 2025-02-25 | 18.52 | 19.57 | 0.73 | 3.87% | 18.52 | 20.17 | 516467 | 100753.86 | 2.36% |
| 2025-02-24 | 18.70 | 18.84 | 0.02 | 0.11% | 18.25 | 19.00 | 374269 | 70064.43 | 1.71% |
| 2025-02-21 | 18.20 | 18.82 | 0.39 | 2.12% | 18.16 | 19.14 | 532464 | 99627.93 | 2.43% |
| 2025-02-20 | 17.44 | 18.43 | 1.07 | 6.16% | 17.30 | 19.04 | 800326 | 144904.05 | 3.65% |
| 2025-02-19 | 16.58 | 17.36 | 0.85 | 5.15% | 16.27 | 17.58 | 474417 | 81707.91 | 2.17% |
| 2025-02-18 | 16.90 | 16.51 | -0.56 | -3.28% | 16.39 | 17.09 | 244939 | 41034.44 | 1.12% |
| 2025-02-17 | 17.20 | 17.07 | -0.04 | -0.23% | 16.93 | 17.42 | 344291 | 59051.05 | 1.57% |
| 2025-02-14 | 16.92 | 17.11 | 0.11 | 0.65% | 16.83 | 17.25 | 336520 | 57476.03 | 1.54% |
| 2025-02-13 | 17.57 | 17.00 | -0.46 | -2.63% | 16.81 | 17.60 | 553253 | 94825.32 | 2.53% |
| 2025-02-12 | 15.79 | 17.46 | 1.59 | 10.02% | 15.43 | 17.46 | 630720 | 105177.36 | 2.88% |
| 2025-02-11 | 15.87 | 15.87 | -0.02 | -0.13% | 15.76 | 16.01 | 139394 | 22142.61 | 0.64% |
| 2025-02-10 | 16.03 | 15.89 | -0.24 | -1.49% | 15.71 | 16.10 | 227023 | 35997.28 | 1.04% |
| 2025-02-07 | 15.98 | 16.13 | 0.18 | 1.13% | 15.82 | 16.39 | 288291 | 46432.78 | 1.32% |
| 2025-02-06 | 15.30 | 15.95 | 0.60 | 3.91% | 15.29 | 16.02 | 235339 | 37242.48 | 1.07% |
| 2025-02-05 | 15.85 | 15.35 | -0.27 | -1.73% | 15.31 | 15.88 | 215173 | 33270.43 | 0.98% |
| 2025-01-27 | 15.81 | 15.62 | -0.16 | -1.01% | 15.46 | 15.88 | 185180 | 28964.40 | 0.85% |
| 2025-01-24 | 15.45 | 15.78 | 0.26 | 1.68% | 15.44 | 15.85 | 166731 | 26109.18 | 0.76% |
| 2025-01-23 | 15.92 | 15.52 | -0.29 | -1.83% | 15.50 | 16.03 | 239459 | 37666.90 | 1.09% |
| 2025-01-22 | 15.85 | 15.81 | -0.15 | -0.94% | 15.70 | 16.05 | 217488 | 34472.48 | 0.99% |
| 2025-01-21 | 15.54 | 15.96 | 0.42 | 2.70% | 15.46 | 16.14 | 260313 | 41164.00 | 1.19% |
| 2025-01-20 | 15.40 | 15.54 | 0.21 | 1.37% | 15.36 | 15.80 | 292250 | 45554.26 | 1.33% |
环旭电子(601231)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。
