| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.65 | 26.05 | 0.43 | 1.68% | 25.59 | 26.12 | 19614 | 5070.04 | 0.94% |
| 2026-02-02 | 26.21 | 25.62 | -0.62 | -2.36% | 25.60 | 26.36 | 22184 | 5756.69 | 1.06% |
| 2026-01-30 | 26.00 | 26.24 | 0.11 | 0.42% | 25.71 | 26.31 | 23527 | 6131.29 | 1.13% |
| 2026-01-29 | 26.60 | 26.13 | -0.50 | -1.88% | 26.10 | 26.68 | 31288 | 8246.11 | 1.50% |
| 2026-01-28 | 26.90 | 26.63 | -0.42 | -1.55% | 26.37 | 26.94 | 32923 | 8762.33 | 1.58% |
| 2026-01-27 | 27.30 | 27.05 | -0.37 | -1.35% | 26.34 | 27.37 | 36547 | 9786.24 | 1.75% |
| 2026-01-26 | 28.11 | 27.42 | -0.68 | -2.42% | 27.13 | 28.29 | 47246 | 13053.50 | 2.26% |
| 2026-01-23 | 28.59 | 28.10 | -0.34 | -1.20% | 27.92 | 28.62 | 51716 | 14535.00 | 2.48% |
| 2026-01-22 | 28.04 | 28.44 | 0.37 | 1.32% | 27.71 | 28.52 | 60065 | 16933.88 | 2.88% |
| 2026-01-21 | 27.05 | 28.07 | 1.07 | 3.96% | 27.05 | 28.83 | 87220 | 24378.88 | 4.18% |
| 2026-01-20 | 27.52 | 27.00 | -0.52 | -1.89% | 26.86 | 27.68 | 31961 | 8664.97 | 1.53% |
| 2026-01-19 | 27.44 | 27.52 | 0.14 | 0.51% | 27.20 | 27.54 | 32345 | 8869.01 | 1.55% |
| 2026-01-16 | 26.98 | 27.38 | 0.42 | 1.56% | 26.96 | 27.55 | 38995 | 10644.89 | 1.87% |
| 2026-01-15 | 26.80 | 26.96 | -0.12 | -0.44% | 26.71 | 27.29 | 31519 | 8504.10 | 1.51% |
| 2026-01-14 | 27.40 | 27.08 | -0.43 | -1.56% | 26.80 | 27.72 | 58530 | 15991.52 | 2.80% |
| 2026-01-13 | 28.09 | 27.51 | -0.42 | -1.50% | 27.40 | 28.15 | 41925 | 11610.67 | 2.01% |
| 2026-01-12 | 27.93 | 27.93 | 0.24 | 0.87% | 27.46 | 28.10 | 62596 | 17410.64 | 3.00% |
| 2026-01-09 | 26.75 | 27.69 | 1.04 | 3.90% | 26.75 | 28.01 | 83664 | 23172.90 | 4.01% |
| 2026-01-08 | 26.50 | 26.65 | 0.16 | 0.60% | 26.40 | 26.93 | 32230 | 8586.21 | 1.54% |
| 2026-01-07 | 26.92 | 26.49 | -0.41 | -1.52% | 26.36 | 26.97 | 40002 | 10640.77 | 1.92% |
| 2026-01-06 | 27.32 | 26.90 | -0.50 | -1.82% | 26.65 | 27.54 | 59533 | 16030.25 | 2.85% |
| 2026-01-05 | 25.76 | 27.40 | 1.61 | 6.24% | 25.60 | 27.87 | 105420 | 28603.40 | 5.05% |
| 2025-12-31 | 26.16 | 25.79 | -0.19 | -0.73% | 25.40 | 26.16 | 33414 | 8546.22 | 1.60% |
| 2025-12-30 | 25.41 | 25.98 | 0.45 | 1.76% | 25.32 | 26.20 | 40655 | 10517.36 | 1.95% |
| 2025-12-29 | 25.78 | 25.53 | -0.17 | -0.66% | 25.46 | 25.78 | 25432 | 6496.07 | 1.22% |
| 2025-12-26 | 26.06 | 25.70 | -0.40 | -1.53% | 25.58 | 26.25 | 40190 | 10396.40 | 1.92% |
| 2025-12-25 | 25.27 | 26.10 | 0.88 | 3.49% | 25.12 | 26.21 | 48400 | 12487.03 | 2.32% |
| 2025-12-24 | 24.89 | 25.22 | 0.13 | 0.52% | 24.89 | 25.46 | 29346 | 7420.55 | 1.41% |
| 2025-12-23 | 25.55 | 25.09 | -0.54 | -2.11% | 25.02 | 25.72 | 27904 | 7039.13 | 1.34% |
| 2025-12-22 | 25.23 | 25.63 | 0.42 | 1.67% | 25.22 | 25.97 | 34405 | 8808.27 | 1.65% |
| 2025-12-19 | 25.86 | 25.21 | 0.15 | 0.60% | 25.15 | 25.90 | 32801 | 8330.69 | 1.57% |
| 2025-12-18 | 25.00 | 25.06 | -0.29 | -1.14% | 24.87 | 25.53 | 24056 | 6050.05 | 1.15% |
| 2025-12-17 | 25.00 | 25.35 | 0.25 | 1.00% | 24.73 | 25.43 | 37966 | 9545.99 | 1.82% |
| 2025-12-16 | 25.81 | 25.10 | -0.85 | -3.28% | 25.02 | 25.91 | 36150 | 9134.48 | 1.73% |
| 2025-12-15 | 26.17 | 25.95 | -0.20 | -0.76% | 25.72 | 26.42 | 55485 | 14431.28 | 2.66% |
| 2025-12-12 | 28.50 | 26.15 | -1.29 | -4.70% | 26.04 | 29.50 | 111561 | 30176.77 | 5.34% |
| 2025-12-11 | 27.79 | 27.44 | -0.46 | -1.65% | 27.36 | 28.04 | 47795 | 13222.90 | 2.29% |
| 2025-12-10 | 26.82 | 27.90 | 0.97 | 3.60% | 26.63 | 27.96 | 61945 | 17069.77 | 2.97% |
| 2025-12-09 | 27.00 | 26.93 | -0.16 | -0.59% | 26.93 | 27.43 | 36633 | 9945.10 | 1.75% |
| 2025-12-08 | 26.60 | 27.09 | 0.80 | 3.04% | 26.41 | 27.41 | 61300 | 16565.71 | 2.94% |
| 2025-12-05 | 25.00 | 26.29 | 1.21 | 4.82% | 24.81 | 26.60 | 59679 | 15480.32 | 2.86% |
| 2025-12-04 | 25.08 | 25.08 | 0.10 | 0.40% | 24.72 | 25.43 | 21336 | 5355.05 | 1.02% |
| 2025-12-03 | 25.22 | 24.98 | -0.14 | -0.56% | 24.92 | 25.26 | 13844 | 3465.20 | 0.66% |
| 2025-12-02 | 25.60 | 25.12 | -0.40 | -1.57% | 25.11 | 25.60 | 17295 | 4361.71 | 0.83% |
| 2025-12-01 | 25.50 | 25.52 | 0.08 | 0.31% | 25.40 | 25.65 | 16972 | 4333.99 | 0.81% |
| 2025-11-28 | 25.31 | 25.44 | 0.12 | 0.47% | 25.03 | 25.45 | 18259 | 4615.60 | 0.87% |
| 2025-11-27 | 25.18 | 25.32 | 0.24 | 0.96% | 25.15 | 25.86 | 28632 | 7305.70 | 1.37% |
| 2025-11-26 | 25.31 | 25.08 | -0.22 | -0.87% | 25.05 | 25.47 | 21259 | 5368.16 | 1.02% |
| 2025-11-25 | 24.75 | 25.30 | 0.61 | 2.47% | 24.75 | 25.60 | 36455 | 9226.00 | 1.75% |
| 2025-11-24 | 24.43 | 24.69 | 0.27 | 1.11% | 24.21 | 24.80 | 29392 | 7196.51 | 1.41% |
| 2025-11-21 | 25.20 | 24.42 | -1.05 | -4.12% | 24.38 | 25.40 | 40420 | 10027.84 | 1.94% |
| 2025-11-20 | 26.10 | 25.47 | -0.64 | -2.45% | 25.45 | 26.30 | 34743 | 8934.94 | 1.66% |
| 2025-11-19 | 27.08 | 26.11 | -0.97 | -3.58% | 25.90 | 27.16 | 46399 | 12191.42 | 2.22% |
| 2025-11-18 | 27.80 | 27.08 | -0.72 | -2.59% | 27.01 | 27.80 | 37811 | 10299.92 | 1.81% |
| 2025-11-17 | 27.72 | 27.80 | 0.14 | 0.51% | 27.24 | 27.80 | 35698 | 9828.43 | 1.71% |
| 2025-11-14 | 27.70 | 27.66 | -0.32 | -1.14% | 27.61 | 27.92 | 34477 | 9561.03 | 1.65% |
| 2025-11-13 | 28.08 | 27.98 | -0.04 | -0.14% | 27.50 | 28.08 | 51770 | 14385.18 | 2.48% |
| 2025-11-12 | 29.65 | 28.02 | -1.62 | -5.47% | 27.95 | 29.67 | 87583 | 24959.59 | 4.19% |
| 2025-11-11 | 29.84 | 29.64 | -0.22 | -0.74% | 29.35 | 30.07 | 77090 | 22878.55 | 3.69% |
| 2025-11-10 | 30.27 | 29.86 | -0.38 | -1.26% | 29.41 | 30.32 | 106531 | 31594.12 | 5.10% |
| 2025-11-07 | 30.60 | 30.24 | -0.18 | -0.59% | 30.20 | 31.50 | 210779 | 65009.52 | 10.09% |
| 2025-11-06 | 27.72 | 30.42 | 2.77 | 10.02% | 27.65 | 30.42 | 104180 | 30926.50 | 4.99% |
| 2025-11-05 | 27.20 | 27.65 | 0.16 | 0.58% | 27.00 | 27.67 | 23997 | 6589.55 | 1.15% |
| 2025-11-04 | 28.10 | 27.49 | -0.53 | -1.89% | 27.21 | 28.11 | 34806 | 9563.09 | 1.67% |
| 2025-11-03 | 28.34 | 28.02 | -0.15 | -0.53% | 27.71 | 28.35 | 24408 | 6828.74 | 1.17% |
| 2025-10-31 | 28.01 | 28.17 | 0.36 | 1.29% | 27.84 | 28.47 | 29255 | 8259.88 | 1.40% |
| 2025-10-30 | 28.80 | 27.81 | -1.07 | -3.70% | 27.81 | 28.80 | 54697 | 15396.64 | 2.62% |
| 2025-10-29 | 29.49 | 28.88 | -0.61 | -2.07% | 28.66 | 29.50 | 43006 | 12450.50 | 2.06% |
| 2025-10-28 | 29.62 | 29.49 | -0.12 | -0.41% | 29.40 | 30.00 | 34715 | 10313.39 | 1.66% |
| 2025-10-27 | 29.30 | 29.61 | 0.24 | 0.82% | 29.30 | 30.24 | 42878 | 12778.93 | 2.05% |
| 2025-10-24 | 29.21 | 29.37 | 0.27 | 0.93% | 29.00 | 30.09 | 42502 | 12549.94 | 2.04% |
| 2025-10-23 | 29.50 | 29.10 | -0.42 | -1.42% | 28.75 | 29.85 | 40264 | 11717.17 | 1.93% |
| 2025-10-22 | 29.80 | 29.52 | -0.30 | -1.01% | 29.40 | 29.94 | 39294 | 11644.21 | 1.88% |
| 2025-10-21 | 29.92 | 29.82 | 0.02 | 0.07% | 29.35 | 29.92 | 48056 | 14234.71 | 2.30% |
| 2025-10-20 | 30.28 | 29.80 | 0.06 | 0.20% | 29.43 | 30.28 | 52879 | 15718.52 | 2.53% |
| 2025-10-17 | 29.44 | 29.74 | 0.05 | 0.17% | 29.12 | 29.88 | 49557 | 14644.81 | 2.37% |
| 2025-10-16 | 29.86 | 29.69 | -0.27 | -0.90% | 29.46 | 30.65 | 73144 | 21855.08 | 3.50% |
| 2025-10-15 | 28.70 | 29.96 | 1.26 | 4.39% | 28.33 | 30.18 | 86823 | 25479.15 | 4.16% |
| 2025-10-14 | 29.12 | 28.70 | -0.39 | -1.34% | 28.46 | 29.46 | 53611 | 15471.31 | 2.57% |
| 2025-10-13 | 27.98 | 29.09 | -0.02 | -0.07% | 27.11 | 29.25 | 55156 | 15737.25 | 2.64% |
神驰机电(603109)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。
