| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.66 | 23.29 | 0.67 | 2.96% | 22.66 | 23.35 | 22171 | 5125.07 | 1.06% |
| 2026-03-24 | 22.81 | 22.62 | 0.66 | 3.01% | 22.04 | 22.81 | 22749 | 5094.15 | 1.09% |
| 2026-03-23 | 22.66 | 21.96 | -1.06 | -4.60% | 21.86 | 23.05 | 25049 | 5628.71 | 1.20% |
| 2026-03-20 | 23.68 | 23.02 | -0.65 | -2.75% | 23.02 | 23.82 | 16693 | 3891.24 | 0.80% |
| 2026-03-19 | 24.13 | 23.67 | -0.83 | -3.39% | 23.55 | 24.35 | 18626 | 4442.54 | 0.89% |
| 2026-03-18 | 24.44 | 24.50 | 0.22 | 0.91% | 24.11 | 24.57 | 11569 | 2811.55 | 0.55% |
| 2026-03-17 | 24.95 | 24.28 | -0.49 | -1.98% | 24.26 | 24.96 | 17097 | 4198.68 | 0.82% |
| 2026-03-16 | 24.83 | 24.77 | -0.08 | -0.32% | 24.58 | 24.84 | 13414 | 3311.26 | 0.64% |
| 2026-03-13 | 25.25 | 24.85 | -0.58 | -2.28% | 24.84 | 25.35 | 19752 | 4953.71 | 0.95% |
| 2026-03-12 | 25.97 | 25.43 | -0.28 | -1.09% | 25.25 | 25.98 | 17035 | 4344.77 | 0.82% |
| 2026-03-11 | 25.71 | 25.71 | 0.05 | 0.19% | 25.55 | 26.00 | 18936 | 4877.62 | 0.91% |
| 2026-03-10 | 25.52 | 25.66 | 0.36 | 1.42% | 25.43 | 25.85 | 17375 | 4463.58 | 0.83% |
| 2026-03-09 | 25.46 | 25.30 | -0.66 | -2.54% | 24.92 | 25.47 | 24258 | 6110.90 | 1.16% |
| 2026-03-06 | 25.10 | 25.96 | 1.04 | 4.17% | 24.92 | 26.30 | 37396 | 9654.96 | 1.79% |
| 2026-03-05 | 24.97 | 24.92 | 0.30 | 1.22% | 24.80 | 25.10 | 15970 | 3989.52 | 0.76% |
| 2026-03-04 | 24.66 | 24.62 | -0.29 | -1.16% | 24.51 | 25.07 | 21639 | 5347.26 | 1.04% |
| 2026-03-03 | 26.06 | 24.91 | -1.29 | -4.92% | 24.91 | 26.46 | 34200 | 8740.11 | 1.64% |
| 2026-03-02 | 26.60 | 26.20 | -0.67 | -2.49% | 26.11 | 26.79 | 34970 | 9210.19 | 1.67% |
| 2026-02-27 | 26.49 | 26.87 | 0.29 | 1.09% | 26.49 | 27.09 | 25008 | 6686.27 | 1.20% |
| 2026-02-26 | 26.73 | 26.58 | -0.10 | -0.37% | 26.34 | 26.75 | 23186 | 6138.49 | 1.11% |
| 2026-02-25 | 26.85 | 26.68 | -0.22 | -0.82% | 26.63 | 26.87 | 26194 | 7005.71 | 1.25% |
| 2026-02-24 | 26.70 | 26.90 | 0.27 | 1.01% | 26.50 | 27.08 | 24471 | 6558.89 | 1.17% |
| 2026-02-13 | 26.82 | 26.63 | -0.38 | -1.41% | 26.60 | 27.06 | 26961 | 7225.00 | 1.29% |
| 2026-02-12 | 25.98 | 27.01 | 1.03 | 3.96% | 25.86 | 27.62 | 62448 | 16842.70 | 2.99% |
| 2026-02-11 | 26.16 | 25.98 | -0.24 | -0.92% | 25.97 | 26.18 | 13044 | 3400.04 | 0.62% |
| 2026-02-10 | 25.98 | 26.22 | 0.24 | 0.92% | 25.88 | 26.22 | 16986 | 4434.91 | 0.81% |
| 2026-02-09 | 25.85 | 25.98 | 0.37 | 1.44% | 25.75 | 25.98 | 14392 | 3727.87 | 0.69% |
| 2026-02-06 | 25.55 | 25.61 | -0.02 | -0.08% | 25.45 | 25.90 | 14825 | 3810.38 | 0.71% |
| 2026-02-05 | 26.00 | 25.63 | -0.50 | -1.91% | 25.62 | 26.00 | 16246 | 4181.14 | 0.78% |
| 2026-02-04 | 25.98 | 26.13 | 0.08 | 0.31% | 25.85 | 26.31 | 18742 | 4888.26 | 0.90% |
| 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% |
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。
