| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 35.12 | 35.00 | 0.05 | 0.14% | 34.54 | 35.28 | 64717 | 22511.08 | 3.10% |
| 2025-08-21 | 36.01 | 34.95 | -1.01 | -2.81% | 34.70 | 36.18 | 68410 | 24200.15 | 3.28% |
| 2025-08-20 | 35.75 | 35.96 | -0.12 | -0.33% | 35.23 | 36.47 | 67609 | 24114.79 | 3.24% |
| 2025-08-19 | 36.16 | 36.08 | -0.04 | -0.11% | 35.66 | 36.97 | 92514 | 33572.49 | 4.43% |
| 2025-08-18 | 37.13 | 36.12 | -0.45 | -1.23% | 35.95 | 37.13 | 91254 | 33120.89 | 4.37% |
| 2025-08-15 | 36.40 | 36.57 | 0.35 | 0.97% | 36.26 | 37.07 | 70264 | 25738.40 | 3.36% |
| 2025-08-14 | 38.00 | 36.22 | -2.14 | -5.58% | 36.20 | 38.28 | 91154 | 33811.90 | 4.36% |
| 2025-08-13 | 38.79 | 38.36 | -0.70 | -1.79% | 38.00 | 39.38 | 87021 | 33420.41 | 4.17% |
| 2025-08-12 | 37.30 | 39.06 | 1.45 | 3.86% | 36.15 | 41.37 | 150438 | 58395.11 | 7.20% |
| 2025-08-11 | 36.95 | 37.61 | 0.29 | 0.78% | 35.95 | 37.90 | 87090 | 32391.14 | 4.17% |
| 2025-08-08 | 35.41 | 37.32 | 1.45 | 4.04% | 34.85 | 37.62 | 113139 | 41309.09 | 5.42% |
| 2025-08-07 | 36.30 | 35.87 | 0.10 | 0.28% | 35.34 | 36.66 | 82506 | 29778.93 | 3.95% |
| 2025-08-06 | 35.89 | 35.77 | -0.48 | -1.32% | 35.30 | 36.50 | 102068 | 36563.08 | 4.89% |
| 2025-08-05 | 35.42 | 36.25 | 1.55 | 4.47% | 34.90 | 37.00 | 155031 | 55978.91 | 7.42% |
| 2025-08-04 | 34.36 | 34.70 | -0.07 | -0.20% | 34.00 | 34.77 | 61236 | 21092.57 | 2.93% |
| 2025-08-01 | 35.20 | 34.77 | -0.61 | -1.72% | 34.54 | 35.77 | 105306 | 36813.32 | 5.04% |
| 2025-07-31 | 36.10 | 35.38 | -0.57 | -1.59% | 35.02 | 36.79 | 129842 | 46479.16 | 6.22% |
| 2025-07-30 | 36.54 | 35.95 | -1.31 | -3.52% | 35.87 | 37.77 | 121830 | 44589.92 | 5.83% |
| 2025-07-29 | 37.25 | 37.26 | -1.30 | -3.37% | 35.11 | 37.67 | 195280 | 71182.24 | 9.35% |
| 2025-07-28 | 35.60 | 38.56 | 2.96 | 8.31% | 35.02 | 38.84 | 214710 | 78393.86 | 10.28% |
| 2025-07-25 | 33.58 | 35.60 | 2.61 | 7.91% | 33.28 | 36.29 | 263059 | 92558.81 | 12.60% |
| 2025-07-24 | 32.26 | 32.99 | 0.51 | 1.57% | 31.91 | 33.05 | 151748 | 49455.09 | 7.27% |
| 2025-07-23 | 31.90 | 32.48 | 0.26 | 0.81% | 30.35 | 32.57 | 230485 | 72956.20 | 11.04% |
| 2025-07-22 | 29.60 | 32.22 | 2.93 | 10.00% | 29.60 | 32.22 | 129740 | 40945.79 | 6.21% |
| 2025-07-21 | 29.39 | 29.29 | 0.30 | 1.03% | 28.90 | 29.78 | 153771 | 45045.06 | 7.36% |
| 2025-07-18 | 29.33 | 28.99 | -0.67 | -2.26% | 28.91 | 29.66 | 123655 | 36080.83 | 5.92% |
| 2025-07-17 | 28.92 | 29.66 | 0.47 | 1.61% | 28.32 | 30.05 | 229009 | 66881.96 | 10.97% |
| 2025-07-16 | 28.82 | 29.19 | 1.12 | 3.99% | 28.49 | 30.28 | 322242 | 94313.20 | 15.43% |
| 2025-07-15 | 25.72 | 28.07 | 2.55 | 9.99% | 25.65 | 28.07 | 151890 | 42243.18 | 7.27% |
| 2025-07-14 | 25.46 | 25.52 | -0.53 | -2.03% | 24.90 | 26.15 | 113095 | 28885.09 | 5.42% |
| 2025-07-11 | 26.42 | 26.05 | -0.39 | -1.48% | 25.70 | 26.42 | 55910 | 14556.56 | 2.68% |
| 2025-07-10 | 27.74 | 26.44 | -1.32 | -4.76% | 26.30 | 27.92 | 86710 | 23217.57 | 4.15% |
| 2025-07-09 | 27.64 | 27.76 | 0.10 | 0.36% | 27.40 | 28.46 | 83463 | 23295.44 | 4.00% |
| 2025-07-08 | 26.26 | 27.66 | 1.52 | 5.81% | 26.20 | 27.89 | 102384 | 28057.47 | 4.90% |
| 2025-07-07 | 26.00 | 26.14 | -0.34 | -1.28% | 25.57 | 26.28 | 47251 | 12279.42 | 2.26% |
| 2025-07-04 | 27.00 | 26.48 | -0.43 | -1.60% | 26.36 | 27.02 | 44352 | 11803.99 | 2.12% |
| 2025-07-03 | 26.93 | 26.91 | 0.06 | 0.22% | 26.66 | 27.45 | 41824 | 11266.33 | 2.00% |
| 2025-07-02 | 27.33 | 26.85 | -0.75 | -2.72% | 26.62 | 27.50 | 51242 | 13808.57 | 2.45% |
| 2025-07-01 | 28.00 | 27.60 | -0.34 | -1.22% | 27.44 | 28.10 | 48727 | 13479.87 | 2.33% |
| 2025-06-30 | 27.35 | 27.94 | 0.65 | 2.38% | 27.00 | 28.38 | 101146 | 28315.65 | 4.84% |
| 2025-06-27 | 26.76 | 27.29 | 0.54 | 2.02% | 26.02 | 27.82 | 108411 | 29244.44 | 5.19% |
| 2025-06-26 | 26.32 | 26.75 | 0.48 | 1.83% | 26.32 | 28.20 | 141169 | 38702.37 | 6.76% |
| 2025-06-25 | 26.32 | 26.27 | 0.39 | 1.51% | 25.80 | 26.62 | 95562 | 25019.38 | 4.58% |
| 2025-06-24 | 24.34 | 26.18 | 1.84 | 7.56% | 24.34 | 26.54 | 142356 | 36664.40 | 6.82% |
| 2025-06-23 | 24.40 | 24.34 | 0.00 | 0.00% | 24.03 | 24.64 | 47601 | 11557.26 | 2.28% |
| 2025-06-20 | 25.02 | 24.34 | -0.55 | -2.21% | 24.28 | 25.13 | 60885 | 14979.93 | 2.92% |
| 2025-06-19 | 25.10 | 24.89 | -0.28 | -1.11% | 24.78 | 25.57 | 82100 | 20693.33 | 3.93% |
| 2025-06-18 | 25.01 | 25.17 | -0.09 | -0.36% | 24.73 | 25.43 | 72367 | 18147.82 | 3.47% |
| 2025-06-17 | 24.60 | 25.26 | 0.70 | 2.85% | 24.48 | 25.70 | 133346 | 33697.07 | 6.38% |
| 2025-06-16 | 24.55 | 24.56 | -0.12 | -0.49% | 24.39 | 24.92 | 54792 | 13479.61 | 2.62% |
| 2025-06-13 | 25.00 | 24.68 | -0.41 | -1.63% | 24.60 | 25.15 | 53436 | 13247.85 | 2.56% |
| 2025-06-12 | 24.95 | 25.09 | -0.10 | -0.40% | 24.46 | 25.38 | 82080 | 20542.95 | 3.93% |
| 2025-06-11 | 25.40 | 25.19 | -0.21 | -0.83% | 24.49 | 25.55 | 88271 | 22099.65 | 4.23% |
| 2025-06-10 | 26.04 | 25.40 | -1.20 | -4.51% | 24.96 | 26.50 | 121047 | 30873.94 | 5.80% |
| 2025-06-09 | 27.08 | 26.60 | -0.40 | -1.48% | 26.51 | 27.40 | 81371 | 21790.90 | 3.90% |
| 2025-06-06 | 28.25 | 27.00 | -1.53 | -5.36% | 26.50 | 28.25 | 135726 | 36682.40 | 6.50% |
| 2025-06-05 | 26.20 | 28.53 | 2.59 | 9.98% | 25.64 | 28.53 | 168357 | 45800.16 | 8.06% |
| 2025-06-04 | 26.14 | 25.94 | -0.18 | -0.69% | 25.74 | 26.51 | 69207 | 18003.09 | 3.31% |
| 2025-06-03 | 26.60 | 26.12 | -0.55 | -2.06% | 26.00 | 26.87 | 110039 | 28926.30 | 5.27% |
| 2025-05-30 | 27.50 | 26.67 | -1.31 | -4.68% | 26.50 | 27.85 | 139630 | 37585.61 | 6.69% |
| 2025-05-29 | 28.30 | 27.98 | -0.94 | -3.25% | 27.95 | 30.30 | 159951 | 46185.02 | 7.66% |
| 2025-05-28 | 27.95 | 28.92 | 1.18 | 4.25% | 27.75 | 30.18 | 173885 | 50561.20 | 8.33% |
| 2025-05-27 | 27.51 | 27.74 | 0.40 | 1.46% | 26.61 | 28.11 | 88379 | 24445.64 | 4.23% |
| 2025-05-26 | 27.82 | 27.34 | -0.62 | -2.22% | 26.70 | 28.01 | 137221 | 37512.27 | 6.57% |
| 2025-05-23 | 28.99 | 27.96 | -0.89 | -3.08% | 27.88 | 29.34 | 117406 | 33262.67 | 5.62% |
| 2025-05-22 | 29.49 | 28.85 | -0.88 | -2.96% | 28.20 | 29.55 | 144039 | 41433.90 | 6.90% |
| 2025-05-21 | 28.62 | 29.73 | 0.65 | 2.24% | 28.06 | 30.45 | 180253 | 52853.91 | 8.63% |
| 2025-05-20 | 28.25 | 29.08 | 0.18 | 0.62% | 27.74 | 29.39 | 170232 | 48742.71 | 8.15% |
| 2025-05-19 | 28.05 | 28.90 | 0.97 | 3.47% | 27.50 | 29.30 | 275311 | 78499.52 | 13.18% |
| 2025-05-16 | 26.30 | 27.93 | 2.54 | 10.00% | 26.30 | 27.93 | 126780 | 34874.79 | 6.07% |
| 2025-05-15 | 26.66 | 25.39 | -1.27 | -4.76% | 25.00 | 27.10 | 211002 | 54347.89 | 10.10% |
| 2025-05-14 | 28.00 | 26.66 | -0.90 | -3.27% | 26.34 | 28.20 | 267218 | 72370.84 | 12.79% |
| 2025-05-13 | 25.87 | 27.56 | 2.51 | 10.02% | 25.05 | 27.56 | 214679 | 56707.80 | 10.28% |
| 2025-05-12 | 24.40 | 25.05 | 1.69 | 7.23% | 24.40 | 25.70 | 252701 | 63622.58 | 12.10% |
| 2025-05-09 | 24.12 | 23.36 | -1.45 | -5.84% | 23.29 | 24.28 | 168301 | 39818.67 | 8.06% |
| 2025-05-08 | 22.74 | 24.81 | 2.26 | 10.02% | 22.74 | 24.81 | 205520 | 49586.50 | 9.84% |
| 2025-05-07 | 23.50 | 22.55 | -0.43 | -1.87% | 22.39 | 23.77 | 216874 | 50008.22 | 10.38% |
| 2025-05-06 | 21.18 | 22.98 | 2.09 | 10.00% | 20.79 | 22.98 | 164898 | 36253.01 | 7.90% |
| 2025-04-30 | 20.51 | 20.89 | 0.13 | 0.63% | 20.03 | 21.21 | 138866 | 28515.20 | 6.65% |
| 2025-04-29 | 21.50 | 20.76 | 0.92 | 4.64% | 20.11 | 21.72 | 179561 | 37031.07 | 8.60% |
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。
