| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 19.16 | 18.45 | -0.82 | -4.26% | 18.26 | 19.16 | 62411 | 11653.95 | 2.99% |
| 2025-04-15 | 19.38 | 19.27 | 0.13 | 0.68% | 18.91 | 19.56 | 68842 | 13276.09 | 3.30% |
| 2025-04-14 | 18.80 | 19.14 | 0.66 | 3.57% | 18.40 | 19.36 | 101917 | 19366.78 | 4.88% |
| 2025-04-11 | 17.56 | 18.48 | 0.56 | 3.13% | 17.52 | 18.76 | 141251 | 25951.35 | 6.76% |
| 2025-04-10 | 17.53 | 17.92 | 1.02 | 6.04% | 17.50 | 18.59 | 199126 | 36032.47 | 9.53% |
| 2025-04-09 | 16.05 | 16.90 | -0.72 | -4.09% | 15.86 | 17.75 | 223684 | 36696.00 | 10.71% |
| 2025-04-08 | 17.62 | 17.62 | -1.96 | -10.01% | 17.62 | 18.30 | 69092 | 12213.16 | 3.31% |
| 2025-04-07 | 19.58 | 19.58 | -2.18 | -10.02% | 19.58 | 19.58 | 12729 | 2492.34 | 0.61% |
| 2025-04-03 | 21.69 | 21.76 | -0.76 | -3.37% | 21.30 | 23.10 | 150215 | 33053.55 | 7.19% |
| 2025-04-02 | 21.64 | 22.52 | 1.02 | 4.74% | 21.64 | 23.65 | 203859 | 47131.57 | 9.76% |
| 2025-04-01 | 21.28 | 21.50 | 0.38 | 1.80% | 21.12 | 21.96 | 87963 | 19000.81 | 4.21% |
| 2025-03-31 | 20.85 | 21.12 | 0.07 | 0.33% | 19.80 | 21.26 | 99636 | 20384.73 | 4.77% |
| 2025-03-28 | 21.30 | 21.05 | -0.31 | -1.45% | 20.98 | 21.97 | 74486 | 15927.71 | 3.57% |
| 2025-03-27 | 22.69 | 21.36 | -1.71 | -7.41% | 21.30 | 22.88 | 125548 | 27730.92 | 6.01% |
| 2025-03-26 | 22.06 | 23.07 | 0.72 | 3.22% | 22.03 | 23.08 | 107844 | 24382.18 | 5.16% |
| 2025-03-25 | 23.50 | 22.35 | -1.77 | -7.34% | 22.20 | 24.00 | 153710 | 35168.41 | 7.36% |
| 2025-03-24 | 24.64 | 24.12 | -2.09 | -7.97% | 23.59 | 24.99 | 207958 | 49973.79 | 9.96% |
| 2025-03-21 | 26.03 | 26.21 | -0.47 | -1.76% | 25.21 | 27.39 | 223331 | 58542.62 | 10.69% |
| 2025-03-20 | 24.50 | 26.68 | 1.47 | 5.83% | 23.77 | 27.68 | 306272 | 79286.18 | 14.66% |
| 2025-03-19 | 26.10 | 25.21 | -0.85 | -3.26% | 24.71 | 27.27 | 300122 | 76838.92 | 14.37% |
| 2025-03-18 | 23.30 | 26.06 | 2.37 | 10.00% | 23.29 | 26.06 | 269969 | 66357.27 | 12.93% |
| 2025-03-17 | 22.61 | 23.69 | 1.07 | 4.73% | 22.60 | 23.80 | 178329 | 41658.52 | 8.54% |
| 2025-03-14 | 22.60 | 22.62 | -0.46 | -1.99% | 21.66 | 22.86 | 144707 | 32261.19 | 6.93% |
| 2025-03-13 | 22.80 | 23.08 | 0.63 | 2.81% | 22.16 | 23.25 | 209840 | 47564.99 | 10.05% |
| 2025-03-12 | 21.88 | 22.45 | 0.77 | 3.55% | 21.80 | 22.90 | 183830 | 41339.36 | 8.80% |
| 2025-03-11 | 21.16 | 21.68 | -0.01 | -0.05% | 20.95 | 21.82 | 102278 | 21887.47 | 4.90% |
| 2025-03-10 | 21.40 | 21.69 | 0.30 | 1.40% | 21.03 | 21.83 | 111236 | 23783.63 | 5.33% |
| 2025-03-07 | 22.08 | 21.39 | -0.69 | -3.13% | 21.26 | 22.29 | 126730 | 27572.48 | 6.07% |
| 2025-03-06 | 21.63 | 22.08 | 0.33 | 1.52% | 21.30 | 22.58 | 185584 | 40585.15 | 8.89% |
| 2025-03-05 | 21.13 | 21.75 | 0.40 | 1.87% | 21.05 | 21.80 | 104084 | 22333.86 | 4.98% |
| 2025-03-04 | 19.95 | 21.35 | 1.02 | 5.02% | 19.95 | 21.86 | 150009 | 31644.55 | 7.18% |
| 2025-03-03 | 21.00 | 20.33 | -1.05 | -4.91% | 19.99 | 21.13 | 158378 | 32581.93 | 7.58% |
| 2025-02-28 | 23.15 | 21.38 | -2.38 | -10.02% | 21.38 | 23.27 | 189833 | 41561.24 | 9.09% |
| 2025-02-27 | 24.70 | 23.76 | -0.92 | -3.73% | 22.78 | 25.22 | 276544 | 65597.02 | 13.24% |
| 2025-02-26 | 22.36 | 24.68 | 2.24 | 9.98% | 21.70 | 24.68 | 360490 | 84461.62 | 17.26% |
| 2025-02-25 | 20.17 | 22.44 | 2.04 | 10.00% | 20.00 | 22.44 | 182117 | 39030.21 | 8.72% |
| 2025-02-24 | 22.36 | 20.40 | -0.91 | -4.27% | 19.62 | 22.98 | 187664 | 38499.26 | 8.99% |
| 2025-02-21 | 21.12 | 21.31 | 0.59 | 2.85% | 21.12 | 22.25 | 154154 | 33437.99 | 7.38% |
| 2025-02-20 | 20.65 | 20.72 | -0.17 | -0.81% | 20.48 | 21.40 | 110862 | 23129.62 | 5.31% |
| 2025-02-19 | 19.56 | 20.89 | 0.72 | 3.57% | 19.31 | 20.90 | 188066 | 37884.72 | 9.00% |
| 2025-02-18 | 20.24 | 20.17 | 0.31 | 1.56% | 19.32 | 21.83 | 242998 | 49574.95 | 11.64% |
| 2025-02-17 | 18.08 | 19.86 | 1.81 | 10.03% | 18.08 | 19.86 | 80421 | 15554.50 | 3.85% |
| 2025-02-14 | 18.25 | 18.05 | -0.29 | -1.58% | 17.96 | 18.54 | 29336 | 5336.54 | 1.40% |
| 2025-02-13 | 18.66 | 18.34 | -0.45 | -2.39% | 18.24 | 18.97 | 40809 | 7578.64 | 1.95% |
| 2025-02-12 | 18.23 | 18.79 | 0.59 | 3.24% | 18.21 | 18.88 | 50086 | 9322.95 | 2.40% |
| 2025-02-11 | 18.09 | 18.20 | -0.05 | -0.27% | 18.02 | 18.49 | 30224 | 5503.25 | 1.45% |
| 2025-02-10 | 18.10 | 18.25 | 0.13 | 0.72% | 17.83 | 18.52 | 36250 | 6585.70 | 1.74% |
| 2025-02-07 | 18.12 | 18.12 | -0.03 | -0.17% | 17.92 | 18.67 | 50754 | 9289.85 | 2.43% |
| 2025-02-06 | 17.80 | 18.15 | 0.19 | 1.06% | 17.76 | 18.20 | 33332 | 6028.07 | 1.60% |
| 2025-02-05 | 17.59 | 17.96 | 0.37 | 2.10% | 17.18 | 18.05 | 43249 | 7635.02 | 2.07% |
| 2025-01-27 | 17.83 | 17.59 | -0.22 | -1.24% | 16.95 | 18.10 | 60498 | 10580.16 | 2.90% |
| 2025-01-24 | 17.48 | 17.81 | 0.31 | 1.77% | 17.37 | 17.97 | 43865 | 7757.84 | 2.10% |
| 2025-01-23 | 18.02 | 17.50 | -0.36 | -2.02% | 17.42 | 18.12 | 36020 | 6397.94 | 1.72% |
| 2025-01-22 | 18.47 | 17.86 | -0.62 | -3.35% | 17.80 | 18.59 | 46589 | 8428.44 | 2.23% |
| 2025-01-21 | 18.45 | 18.48 | 0.12 | 0.65% | 18.17 | 18.59 | 30419 | 5573.27 | 1.46% |
| 2025-01-20 | 18.06 | 18.36 | 0.35 | 1.94% | 18.06 | 18.65 | 41584 | 7653.82 | 1.99% |
| 2025-01-17 | 17.78 | 18.01 | 0.12 | 0.67% | 17.69 | 18.22 | 36271 | 6526.00 | 1.74% |
| 2025-01-16 | 17.73 | 17.89 | 0.16 | 0.90% | 17.36 | 18.15 | 51639 | 9167.64 | 2.47% |
| 2025-01-15 | 17.45 | 17.73 | 0.28 | 1.60% | 17.26 | 17.88 | 45028 | 7941.20 | 2.16% |
| 2025-01-14 | 16.75 | 17.45 | 0.76 | 4.55% | 16.70 | 17.45 | 39103 | 6741.94 | 1.87% |
| 2025-01-13 | 16.80 | 16.69 | -0.41 | -2.40% | 16.42 | 16.83 | 32953 | 5475.19 | 1.58% |
| 2025-01-10 | 17.69 | 17.10 | -0.61 | -3.44% | 17.10 | 17.71 | 36970 | 6434.96 | 1.77% |
| 2025-01-09 | 17.28 | 17.71 | 0.60 | 3.51% | 17.16 | 17.92 | 58596 | 10282.18 | 2.81% |
| 2025-01-08 | 17.00 | 17.11 | 0.01 | 0.06% | 16.53 | 17.28 | 49077 | 8329.23 | 2.35% |
| 2025-01-07 | 16.58 | 17.10 | 0.59 | 3.57% | 16.35 | 17.21 | 40938 | 6885.91 | 1.96% |
| 2025-01-06 | 16.13 | 16.51 | 0.25 | 1.54% | 15.56 | 16.99 | 43755 | 7204.96 | 2.10% |
| 2025-01-03 | 16.90 | 16.26 | -0.67 | -3.96% | 16.15 | 17.17 | 49489 | 8217.21 | 2.37% |
| 2025-01-02 | 17.40 | 16.93 | -0.82 | -4.62% | 16.74 | 17.55 | 74000 | 12676.82 | 3.54% |
| 2024-12-31 | 17.83 | 17.75 | 0.03 | 0.17% | 17.38 | 18.00 | 77076 | 13631.12 | 3.69% |
| 2024-12-30 | 17.90 | 17.72 | -0.27 | -1.50% | 17.64 | 18.48 | 90122 | 16210.36 | 4.32% |
| 2024-12-27 | 18.94 | 17.99 | -1.07 | -5.61% | 17.93 | 19.25 | 192293 | 35389.94 | 9.21% |
| 2024-12-26 | 17.31 | 19.06 | 1.73 | 9.98% | 17.03 | 19.06 | 149913 | 28122.02 | 7.18% |
| 2024-12-25 | 17.00 | 17.33 | 0.26 | 1.52% | 16.60 | 17.68 | 61950 | 10604.07 | 2.97% |
| 2024-12-24 | 16.62 | 17.07 | 0.46 | 2.77% | 16.62 | 17.47 | 42280 | 7228.12 | 2.02% |
| 2024-12-23 | 17.20 | 16.61 | -0.61 | -3.54% | 16.55 | 17.35 | 42806 | 7263.64 | 2.05% |
| 2024-12-20 | 16.88 | 17.22 | 0.24 | 1.41% | 16.83 | 17.50 | 52937 | 9077.17 | 2.53% |
| 2024-12-19 | 16.20 | 16.98 | 0.63 | 3.85% | 16.16 | 17.27 | 52589 | 8867.08 | 2.52% |
| 2024-12-18 | 16.44 | 16.35 | 0.23 | 1.43% | 15.93 | 16.69 | 33770 | 5505.96 | 1.62% |
| 2024-12-17 | 17.00 | 16.12 | -0.68 | -4.05% | 16.07 | 17.02 | 40376 | 6637.30 | 1.93% |
| 2024-12-16 | 16.86 | 16.80 | -0.09 | -0.53% | 16.60 | 17.88 | 67288 | 11554.05 | 3.22% |
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。
