| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 34.40 | 34.08 | -0.30 | -0.87% | 34.01 | 34.90 | 119984 | 41336.33 | 1.30% |
| 2025-03-31 | 33.63 | 34.38 | 0.57 | 1.69% | 32.84 | 34.48 | 149609 | 50338.50 | 1.63% |
| 2025-03-28 | 33.80 | 33.81 | -0.03 | -0.09% | 33.68 | 34.42 | 103502 | 35198.25 | 1.12% |
| 2025-03-27 | 34.31 | 33.84 | -0.72 | -2.08% | 33.38 | 34.65 | 134671 | 45762.38 | 1.46% |
| 2025-03-26 | 34.01 | 34.56 | 0.35 | 1.02% | 34.01 | 34.99 | 129590 | 44816.75 | 1.41% |
| 2025-03-25 | 36.21 | 34.21 | -1.96 | -5.42% | 33.98 | 36.36 | 236831 | 82874.47 | 2.57% |
| 2025-03-24 | 35.10 | 36.17 | 0.48 | 1.34% | 34.72 | 36.28 | 213978 | 76305.52 | 2.32% |
| 2025-03-21 | 34.73 | 35.69 | 0.69 | 1.97% | 34.66 | 35.85 | 270611 | 95924.24 | 2.94% |
| 2025-03-20 | 36.11 | 35.00 | -2.20 | -5.91% | 34.77 | 36.50 | 409703 | 145584.33 | 4.45% |
| 2025-03-19 | 39.79 | 37.20 | -4.13 | -9.99% | 37.20 | 39.79 | 505874 | 191743.80 | 5.50% |
| 2025-03-18 | 38.13 | 41.33 | 3.50 | 9.25% | 37.00 | 41.60 | 496882 | 195779.83 | 5.40% |
| 2025-03-17 | 38.64 | 37.83 | -0.84 | -2.17% | 37.14 | 39.27 | 361924 | 137424.45 | 3.93% |
| 2025-03-14 | 35.87 | 38.67 | 2.48 | 6.85% | 34.82 | 38.70 | 388890 | 145109.17 | 4.22% |
| 2025-03-13 | 35.73 | 36.19 | 0.28 | 0.78% | 35.73 | 36.80 | 261865 | 94988.72 | 2.84% |
| 2025-03-12 | 36.06 | 35.91 | -0.71 | -1.94% | 35.06 | 36.57 | 262423 | 93995.79 | 2.85% |
| 2025-03-11 | 35.94 | 36.62 | 0.34 | 0.94% | 35.45 | 37.20 | 303921 | 110571.79 | 3.30% |
| 2025-03-10 | 34.00 | 36.28 | 2.26 | 6.64% | 33.81 | 36.66 | 325150 | 115761.59 | 3.53% |
| 2025-03-07 | 33.94 | 34.02 | -0.11 | -0.32% | 33.65 | 34.65 | 209469 | 71805.85 | 2.28% |
| 2025-03-06 | 34.20 | 34.13 | 0.09 | 0.26% | 33.93 | 34.83 | 283919 | 97202.73 | 3.08% |
| 2025-03-05 | 32.88 | 34.04 | 1.16 | 3.53% | 32.88 | 34.29 | 297083 | 100674.41 | 3.23% |
| 2025-03-04 | 32.36 | 32.88 | 0.23 | 0.70% | 31.76 | 32.90 | 270812 | 87725.24 | 2.94% |
| 2025-03-03 | 33.54 | 32.65 | -0.69 | -2.07% | 32.36 | 33.84 | 296626 | 97207.34 | 3.22% |
| 2025-02-28 | 35.00 | 33.34 | -2.68 | -7.44% | 33.00 | 35.25 | 282825 | 96712.66 | 3.07% |
| 2025-02-27 | 37.85 | 36.02 | -1.38 | -3.69% | 35.30 | 37.96 | 268127 | 96996.97 | 2.91% |
| 2025-02-26 | 37.58 | 37.40 | -0.14 | -0.37% | 36.20 | 37.65 | 196549 | 72809.84 | 2.14% |
| 2025-02-25 | 37.00 | 37.54 | -0.31 | -0.82% | 36.50 | 38.11 | 239160 | 89045.93 | 2.60% |
| 2025-02-24 | 39.50 | 37.85 | -1.62 | -4.10% | 37.50 | 40.10 | 363640 | 139559.08 | 3.95% |
| 2025-02-21 | 38.77 | 39.47 | 0.53 | 1.36% | 38.77 | 40.97 | 265443 | 106075.28 | 2.88% |
| 2025-02-20 | 39.60 | 38.94 | -0.52 | -1.32% | 38.82 | 40.72 | 281135 | 111133.61 | 3.05% |
| 2025-02-19 | 38.00 | 39.46 | 0.68 | 1.75% | 37.20 | 39.80 | 366229 | 142527.08 | 3.98% |
| 2025-02-18 | 37.38 | 38.78 | 2.13 | 5.81% | 37.37 | 40.25 | 563864 | 219745.16 | 6.12% |
| 2025-02-17 | 34.00 | 36.65 | 2.67 | 7.86% | 33.95 | 37.38 | 540877 | 196546.78 | 5.88% |
| 2025-02-14 | 33.51 | 33.98 | 0.21 | 0.62% | 33.13 | 34.68 | 226111 | 76396.73 | 2.46% |
| 2025-02-13 | 34.60 | 33.77 | -1.15 | -3.29% | 33.09 | 34.70 | 282158 | 95207.11 | 3.06% |
| 2025-02-12 | 32.95 | 34.92 | 1.64 | 4.93% | 32.89 | 35.06 | 348862 | 119623.45 | 3.79% |
| 2025-02-11 | 32.60 | 33.28 | 0.55 | 1.68% | 32.50 | 33.98 | 361889 | 120599.70 | 3.93% |
| 2025-02-10 | 32.18 | 32.73 | 0.26 | 0.80% | 31.68 | 32.75 | 348107 | 112146.57 | 3.78% |
| 2025-02-07 | 31.58 | 32.47 | 1.25 | 4.00% | 31.41 | 33.00 | 563393 | 181573.14 | 6.12% |
| 2025-02-06 | 30.90 | 31.22 | 0.30 | 0.97% | 30.37 | 31.84 | 599085 | 185677.19 | 6.51% |
| 2025-02-05 | 32.10 | 30.92 | -3.43 | -9.99% | 30.92 | 32.99 | 365523 | 114327.45 | 3.97% |
| 2025-01-27 | 35.30 | 34.35 | -2.17 | -5.94% | 34.00 | 35.35 | 414247 | 143524.98 | 4.50% |
| 2025-01-24 | 36.59 | 36.52 | -0.08 | -0.22% | 35.70 | 36.94 | 309793 | 112327.45 | 3.37% |
| 2025-01-23 | 37.19 | 36.60 | -0.59 | -1.59% | 35.93 | 38.19 | 372778 | 137814.70 | 4.05% |
| 2025-01-22 | 35.07 | 37.19 | 1.84 | 5.21% | 35.00 | 37.81 | 482070 | 176370.92 | 5.24% |
| 2025-01-21 | 34.48 | 35.35 | 0.40 | 1.14% | 34.10 | 36.70 | 550872 | 194252.72 | 5.98% |
| 2025-01-20 | 33.01 | 34.95 | 3.18 | 10.01% | 32.45 | 34.95 | 495722 | 168396.52 | 5.38% |
| 2025-01-17 | 29.79 | 31.77 | 1.83 | 6.11% | 29.55 | 32.88 | 613923 | 193110.91 | 6.67% |
| 2025-01-16 | 30.40 | 29.94 | -0.42 | -1.38% | 29.28 | 30.78 | 310848 | 92914.85 | 3.38% |
| 2025-01-15 | 30.35 | 30.36 | -0.43 | -1.40% | 30.04 | 30.94 | 294187 | 89489.84 | 3.20% |
| 2025-01-14 | 29.26 | 30.79 | 1.24 | 4.20% | 28.65 | 31.08 | 524284 | 158243.52 | 5.70% |
| 2025-01-13 | 28.50 | 29.55 | 0.40 | 1.37% | 28.30 | 30.28 | 432229 | 127510.27 | 4.70% |
| 2025-01-10 | 30.21 | 29.15 | -1.08 | -3.57% | 28.82 | 30.21 | 601918 | 177163.88 | 6.54% |
| 2025-01-09 | 28.24 | 30.23 | 2.75 | 10.01% | 28.24 | 30.23 | 513409 | 152589.39 | 5.58% |
| 2025-01-08 | 27.72 | 27.48 | -0.71 | -2.52% | 26.42 | 27.81 | 368678 | 100526.39 | 4.00% |
| 2025-01-07 | 26.91 | 28.19 | 1.58 | 5.94% | 26.91 | 28.47 | 400287 | 111453.89 | 4.35% |
| 2025-01-06 | 26.36 | 26.61 | 0.30 | 1.14% | 26.32 | 27.90 | 257372 | 69443.21 | 2.80% |
| 2025-01-03 | 27.50 | 26.31 | -1.22 | -4.43% | 26.15 | 27.64 | 232419 | 62251.43 | 2.52% |
| 2025-01-02 | 27.84 | 27.53 | -0.31 | -1.11% | 26.80 | 28.56 | 336348 | 93433.96 | 3.65% |
| 2024-12-31 | 29.86 | 27.84 | -1.78 | -6.01% | 27.70 | 30.00 | 416964 | 119286.00 | 4.53% |
| 2024-12-30 | 30.00 | 29.62 | 0.30 | 1.02% | 28.98 | 30.66 | 440716 | 131215.30 | 4.79% |
| 2024-12-27 | 29.91 | 29.32 | -0.08 | -0.27% | 28.66 | 30.17 | 677517 | 199799.55 | 7.36% |
| 2024-12-26 | 26.99 | 29.40 | 2.67 | 9.99% | 26.79 | 29.40 | 488883 | 139080.56 | 5.31% |
| 2024-12-25 | 26.49 | 26.73 | 0.25 | 0.94% | 26.07 | 27.05 | 189599 | 50354.80 | 2.06% |
| 2024-12-24 | 26.23 | 26.48 | 0.30 | 1.15% | 25.90 | 26.59 | 155256 | 40814.78 | 1.69% |
| 2024-12-23 | 26.26 | 26.18 | -0.04 | -0.15% | 26.13 | 26.76 | 186734 | 49261.06 | 2.03% |
| 2024-12-20 | 26.00 | 26.22 | 0.18 | 0.69% | 25.86 | 26.55 | 171569 | 45015.23 | 1.86% |
| 2024-12-19 | 24.96 | 26.04 | 0.81 | 3.21% | 24.87 | 26.16 | 236064 | 60740.77 | 2.56% |
| 2024-12-18 | 25.19 | 25.23 | 0.18 | 0.72% | 24.91 | 25.42 | 116726 | 29407.96 | 1.27% |
| 2024-12-17 | 24.65 | 25.05 | 0.32 | 1.29% | 24.65 | 25.52 | 164596 | 41492.68 | 1.79% |
| 2024-12-16 | 24.91 | 24.73 | -0.24 | -0.96% | 24.60 | 25.09 | 74946 | 18613.56 | 0.81% |
| 2024-12-13 | 25.38 | 24.97 | -0.56 | -2.19% | 24.96 | 25.51 | 124111 | 31148.90 | 1.35% |
| 2024-12-12 | 25.62 | 25.53 | -0.07 | -0.27% | 25.30 | 25.71 | 82659 | 21075.42 | 0.90% |
| 2024-12-11 | 25.13 | 25.60 | 0.50 | 1.99% | 25.01 | 25.65 | 129226 | 32821.75 | 1.40% |
| 2024-12-10 | 25.65 | 25.10 | 0.18 | 0.72% | 25.10 | 25.71 | 142877 | 36203.65 | 1.55% |
| 2024-12-09 | 25.15 | 24.92 | -0.23 | -0.91% | 24.75 | 25.26 | 88498 | 22102.73 | 0.96% |
| 2024-12-06 | 24.69 | 25.15 | 0.49 | 1.99% | 24.65 | 25.19 | 112447 | 28040.78 | 1.22% |
| 2024-12-05 | 24.51 | 24.66 | 0.18 | 0.74% | 24.44 | 24.73 | 58613 | 14423.85 | 0.64% |
| 2024-12-04 | 24.85 | 24.48 | -0.37 | -1.49% | 24.42 | 24.99 | 86692 | 21392.67 | 0.94% |
| 2024-12-03 | 25.15 | 24.85 | -0.30 | -1.19% | 24.61 | 25.17 | 105746 | 26295.77 | 1.15% |
| 2024-12-02 | 25.18 | 25.15 | 0.10 | 0.40% | 24.99 | 25.29 | 125942 | 31679.58 | 1.37% |
景旺电子(603228)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。
