| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 14.50 | 15.33 | 0.74 | 5.07% | 14.40 | 15.38 | 333345 | 50007.80 | 1.52% |
| 2025-01-16 | 14.74 | 14.59 | 0.02 | 0.14% | 14.50 | 14.83 | 187666 | 27435.44 | 0.86% |
| 2025-01-15 | 14.69 | 14.57 | -0.28 | -1.89% | 14.44 | 14.88 | 197899 | 28891.53 | 0.90% |
| 2025-01-14 | 14.52 | 14.85 | 0.31 | 2.13% | 14.13 | 14.95 | 329461 | 48051.09 | 1.50% |
| 2025-01-13 | 14.74 | 14.54 | -0.35 | -2.35% | 14.40 | 14.81 | 149745 | 21858.98 | 0.68% |
| 2025-01-10 | 15.20 | 14.89 | -0.30 | -1.97% | 14.89 | 15.25 | 136260 | 20497.13 | 0.62% |
| 2025-01-09 | 15.54 | 15.19 | -0.17 | -1.11% | 15.17 | 15.64 | 164390 | 25295.78 | 0.75% |
| 2025-01-08 | 15.74 | 15.36 | -0.49 | -3.09% | 15.05 | 15.74 | 205780 | 31631.57 | 0.94% |
| 2025-01-07 | 15.55 | 15.85 | 0.25 | 1.60% | 15.53 | 15.97 | 197676 | 31243.92 | 0.90% |
| 2025-01-06 | 15.66 | 15.60 | -0.12 | -0.76% | 15.43 | 16.01 | 186775 | 29314.35 | 0.85% |
| 2025-01-03 | 16.02 | 15.72 | -0.30 | -1.87% | 15.60 | 16.40 | 264552 | 42249.48 | 1.21% |
| 2025-01-02 | 16.47 | 16.02 | -0.48 | -2.91% | 15.85 | 16.53 | 216364 | 35074.57 | 0.98% |
| 2024-12-31 | 16.88 | 16.50 | -0.44 | -2.60% | 16.50 | 16.99 | 254973 | 42585.38 | 1.15% |
| 2024-12-30 | 16.34 | 16.94 | 0.49 | 2.98% | 16.29 | 17.30 | 377922 | 63924.32 | 1.71% |
| 2024-12-27 | 16.00 | 16.45 | 0.52 | 3.26% | 15.84 | 16.77 | 404472 | 66611.37 | 1.83% |
| 2024-12-26 | 15.69 | 15.93 | 0.24 | 1.53% | 15.61 | 16.09 | 182742 | 29094.37 | 0.83% |
| 2024-12-25 | 15.67 | 15.69 | -0.02 | -0.13% | 15.50 | 15.80 | 162239 | 25425.68 | 0.73% |
| 2024-12-24 | 15.44 | 15.71 | 0.36 | 2.35% | 15.25 | 15.75 | 233668 | 36404.73 | 1.06% |
| 2024-12-23 | 15.65 | 15.35 | -0.15 | -0.97% | 15.31 | 16.00 | 323367 | 50446.41 | 1.46% |
| 2024-12-20 | 15.13 | 15.50 | 0.21 | 1.37% | 15.06 | 15.69 | 435117 | 67421.92 | 1.97% |
| 2024-12-19 | 14.47 | 15.29 | 0.66 | 4.51% | 14.38 | 15.35 | 441248 | 66292.43 | 1.99% |
| 2024-12-18 | 14.08 | 14.63 | 0.58 | 4.13% | 14.02 | 14.63 | 229953 | 33173.63 | 1.04% |
| 2024-12-17 | 14.09 | 14.05 | -0.03 | -0.21% | 14.01 | 14.26 | 102642 | 14485.86 | 0.46% |
| 2024-12-16 | 14.31 | 14.08 | -0.23 | -1.61% | 14.00 | 14.34 | 116969 | 16525.35 | 0.53% |
| 2024-12-13 | 14.40 | 14.31 | -0.20 | -1.38% | 14.26 | 14.49 | 142827 | 20489.12 | 0.65% |
| 2024-12-12 | 14.57 | 14.51 | -0.03 | -0.21% | 14.35 | 14.59 | 132563 | 19167.38 | 0.60% |
| 2024-12-11 | 14.20 | 14.54 | 0.35 | 2.47% | 14.19 | 14.58 | 176947 | 25509.92 | 0.80% |
| 2024-12-10 | 14.51 | 14.19 | -0.02 | -0.14% | 14.18 | 14.57 | 193198 | 27781.78 | 0.87% |
| 2024-12-09 | 14.26 | 14.21 | -0.04 | -0.28% | 14.12 | 14.37 | 126414 | 17998.25 | 0.57% |
| 2024-12-06 | 14.02 | 14.25 | 0.25 | 1.79% | 13.96 | 14.26 | 161044 | 22793.55 | 0.73% |
| 2024-12-05 | 13.96 | 14.00 | 0.06 | 0.43% | 13.90 | 14.07 | 101917 | 14257.03 | 0.46% |
| 2024-12-04 | 14.20 | 13.94 | -0.26 | -1.83% | 13.89 | 14.24 | 152926 | 21431.92 | 0.69% |
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。
