| 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 | 57.00 | 58.35 | 1.81 | 3.20% | 56.75 | 59.80 | 224601 | 131298.09 | 2.30% |
| 2026-03-24 | 57.20 | 56.54 | 0.55 | 0.98% | 55.15 | 57.38 | 171039 | 95815.41 | 1.75% |
| 2026-03-23 | 56.37 | 55.99 | -1.96 | -3.38% | 55.77 | 59.35 | 213941 | 121656.86 | 2.19% |
| 2026-03-20 | 60.00 | 57.95 | -1.74 | -2.92% | 57.90 | 60.78 | 217654 | 129031.70 | 2.23% |
| 2026-03-19 | 60.50 | 59.69 | -2.38 | -3.83% | 59.25 | 61.02 | 220961 | 132769.09 | 2.26% |
| 2026-03-18 | 61.46 | 62.07 | 1.01 | 1.65% | 60.50 | 62.68 | 196719 | 121029.96 | 2.02% |
| 2026-03-17 | 65.36 | 61.06 | -2.39 | -3.77% | 61.00 | 66.28 | 290433 | 183800.86 | 2.98% |
| 2026-03-16 | 61.90 | 63.45 | 1.31 | 2.11% | 60.00 | 63.68 | 231553 | 143300.77 | 2.37% |
| 2026-03-13 | 62.89 | 62.14 | -1.52 | -2.39% | 61.42 | 63.88 | 268062 | 167097.14 | 2.75% |
| 2026-03-12 | 62.90 | 63.66 | 1.21 | 1.94% | 62.55 | 65.84 | 366881 | 235621.58 | 3.76% |
| 2026-03-11 | 62.05 | 62.45 | 0.52 | 0.84% | 61.09 | 63.80 | 238409 | 148294.11 | 2.44% |
| 2026-03-10 | 60.00 | 61.93 | 3.48 | 5.95% | 59.78 | 62.15 | 268581 | 164134.83 | 2.75% |
| 2026-03-09 | 60.60 | 58.45 | -3.82 | -6.13% | 56.41 | 60.77 | 365767 | 211121.20 | 3.75% |
| 2026-03-06 | 62.00 | 62.27 | -0.19 | -0.30% | 61.00 | 63.60 | 175275 | 109249.87 | 1.80% |
| 2026-03-05 | 65.00 | 62.46 | -1.14 | -1.79% | 61.97 | 65.25 | 264927 | 168216.08 | 2.72% |
| 2026-03-04 | 61.80 | 63.60 | 0.07 | 0.11% | 61.80 | 65.80 | 189483 | 121549.75 | 1.94% |
| 2026-03-03 | 68.05 | 63.53 | -3.69 | -5.49% | 63.52 | 68.30 | 296108 | 193094.45 | 3.03% |
| 2026-03-02 | 64.24 | 67.22 | 0.72 | 1.08% | 64.23 | 68.72 | 309349 | 208266.89 | 3.17% |
| 2026-02-27 | 66.90 | 66.50 | -2.72 | -3.93% | 66.10 | 67.32 | 295072 | 196276.50 | 3.02% |
| 2026-02-26 | 67.06 | 69.22 | 2.51 | 3.76% | 65.37 | 70.77 | 561434 | 386010.72 | 5.75% |
| 2026-02-25 | 64.29 | 66.71 | 3.11 | 4.89% | 63.93 | 67.20 | 444196 | 292361.44 | 4.55% |
| 2026-02-24 | 61.80 | 63.60 | 2.50 | 4.09% | 61.77 | 64.37 | 301880 | 191759.75 | 3.09% |
| 2026-02-13 | 61.72 | 61.10 | -1.20 | -1.93% | 61.09 | 62.64 | 183198 | 112942.64 | 1.88% |
| 2026-02-12 | 61.92 | 62.30 | 0.35 | 0.56% | 61.24 | 62.88 | 169382 | 105158.53 | 1.74% |
| 2026-02-11 | 61.80 | 61.95 | -0.09 | -0.15% | 61.72 | 63.20 | 142021 | 88587.02 | 1.46% |
| 2026-02-10 | 62.63 | 62.04 | -0.60 | -0.96% | 62.00 | 63.16 | 183615 | 114884.01 | 1.88% |
| 2026-02-09 | 62.95 | 62.64 | 1.16 | 1.89% | 61.99 | 63.35 | 188108 | 117939.87 | 1.93% |
| 2026-02-06 | 60.57 | 61.48 | 0.48 | 0.79% | 59.68 | 63.36 | 231750 | 143111.16 | 2.38% |
| 2026-02-05 | 61.02 | 61.00 | -0.74 | -1.20% | 60.09 | 62.12 | 169641 | 103408.41 | 1.74% |
| 2026-02-04 | 62.26 | 61.74 | -1.33 | -2.11% | 61.01 | 62.99 | 174244 | 107265.44 | 1.79% |
| 2026-02-03 | 62.88 | 63.07 | 1.17 | 1.89% | 61.05 | 63.46 | 253271 | 158336.42 | 2.60% |
| 2026-02-02 | 64.15 | 61.90 | -2.21 | -3.45% | 61.80 | 65.60 | 245705 | 155726.44 | 2.52% |
| 2026-01-30 | 63.00 | 64.11 | 0.41 | 0.64% | 62.00 | 64.63 | 228515 | 145312.58 | 2.34% |
| 2026-01-29 | 65.40 | 63.70 | -1.61 | -2.47% | 63.63 | 65.76 | 229593 | 148284.64 | 2.35% |
| 2026-01-28 | 66.01 | 65.31 | -0.51 | -0.77% | 65.25 | 67.06 | 288826 | 190593.22 | 2.96% |
| 2026-01-27 | 65.62 | 65.82 | 0.22 | 0.34% | 63.60 | 66.29 | 281799 | 183839.55 | 2.89% |
| 2026-01-26 | 66.37 | 65.60 | -0.77 | -1.16% | 65.21 | 67.20 | 223678 | 147338.84 | 2.29% |
| 2026-01-23 | 68.22 | 66.37 | -1.91 | -2.80% | 66.14 | 68.22 | 267139 | 178376.27 | 2.74% |
| 2026-01-22 | 68.00 | 68.28 | 0.86 | 1.28% | 67.00 | 69.33 | 268374 | 182899.08 | 2.75% |
| 2026-01-21 | 64.46 | 67.42 | 2.28 | 3.50% | 64.12 | 67.50 | 251394 | 166904.25 | 2.58% |
| 2026-01-20 | 68.30 | 65.14 | -3.46 | -5.04% | 64.48 | 68.50 | 317203 | 208942.31 | 3.25% |
| 2026-01-19 | 70.67 | 68.60 | -3.32 | -4.62% | 68.59 | 70.76 | 293929 | 203709.20 | 3.01% |
| 2026-01-16 | 72.56 | 71.92 | -0.19 | -0.26% | 71.10 | 73.50 | 236857 | 170949.03 | 2.43% |
| 2026-01-15 | 70.60 | 72.11 | 0.46 | 0.64% | 70.02 | 72.48 | 206833 | 147088.39 | 2.12% |
| 2026-01-14 | 71.20 | 71.65 | 1.49 | 2.12% | 69.90 | 72.05 | 248622 | 176463.77 | 2.55% |
| 2026-01-13 | 71.30 | 70.16 | -1.84 | -2.56% | 69.71 | 72.60 | 239229 | 169737.11 | 2.45% |
| 2026-01-12 | 74.00 | 72.00 | -2.81 | -3.76% | 69.80 | 74.19 | 391898 | 279778.62 | 4.02% |
| 2026-01-09 | 76.50 | 74.81 | -2.20 | -2.86% | 72.14 | 76.77 | 322644 | 238877.44 | 3.31% |
| 2026-01-08 | 79.16 | 77.01 | -2.98 | -3.73% | 76.65 | 79.85 | 255558 | 198729.94 | 2.62% |
| 2026-01-07 | 77.00 | 79.99 | 2.14 | 2.75% | 76.53 | 81.56 | 348344 | 276380.41 | 3.57% |
| 2026-01-06 | 73.76 | 77.85 | 3.92 | 5.30% | 73.00 | 79.50 | 365299 | 276756.84 | 3.74% |
| 2026-01-05 | 73.21 | 73.93 | 0.84 | 1.15% | 71.50 | 74.80 | 264991 | 194388.59 | 2.72% |
| 2025-12-31 | 76.40 | 73.09 | -3.24 | -4.24% | 73.03 | 76.40 | 189059 | 140084.92 | 1.94% |
| 2025-12-30 | 75.00 | 76.33 | -0.50 | -0.65% | 75.00 | 77.13 | 214719 | 163423.42 | 2.20% |
| 2025-12-29 | 73.54 | 76.83 | 3.26 | 4.43% | 72.56 | 77.77 | 380763 | 287646.66 | 3.90% |
| 2025-12-26 | 75.52 | 73.57 | -3.28 | -4.27% | 72.13 | 75.73 | 327649 | 242094.39 | 3.36% |
| 2025-12-25 | 76.70 | 76.85 | 0.25 | 0.33% | 73.70 | 77.86 | 268360 | 202837.48 | 2.75% |
| 2025-12-24 | 72.60 | 76.60 | 4.55 | 6.32% | 72.00 | 78.06 | 384100 | 287772.47 | 3.94% |
| 2025-12-23 | 72.86 | 72.05 | -0.82 | -1.13% | 71.60 | 73.79 | 271665 | 196774.09 | 2.78% |
| 2025-12-22 | 69.00 | 72.87 | 5.93 | 8.86% | 68.20 | 73.63 | 476013 | 339576.41 | 4.88% |
| 2025-12-19 | 69.00 | 66.94 | -0.94 | -1.38% | 66.81 | 69.39 | 200449 | 135711.06 | 2.05% |
| 2025-12-18 | 69.99 | 67.88 | -4.02 | -5.59% | 67.85 | 70.68 | 288389 | 198400.44 | 2.96% |
| 2025-12-17 | 67.92 | 71.90 | 3.27 | 4.76% | 67.69 | 72.82 | 439145 | 311715.81 | 4.50% |
| 2025-12-16 | 65.40 | 68.63 | 3.61 | 5.55% | 65.05 | 70.70 | 506031 | 346110.03 | 5.19% |
| 2025-12-15 | 66.07 | 65.02 | -2.40 | -3.56% | 64.01 | 66.60 | 239726 | 155377.44 | 2.46% |
| 2025-12-12 | 67.83 | 67.42 | -1.07 | -1.56% | 64.44 | 68.31 | 300525 | 199567.27 | 3.08% |
| 2025-12-11 | 69.60 | 68.49 | -1.16 | -1.67% | 67.25 | 70.19 | 301986 | 207884.06 | 3.09% |
| 2025-12-10 | 70.02 | 69.65 | -1.48 | -2.08% | 67.86 | 72.23 | 416941 | 289894.84 | 4.27% |
| 2025-12-09 | 69.10 | 71.13 | 2.79 | 4.08% | 68.79 | 72.22 | 585278 | 413534.81 | 6.00% |
| 2025-12-08 | 63.10 | 68.34 | 6.21 | 10.00% | 62.20 | 68.34 | 405653 | 266686.75 | 4.16% |
| 2025-12-05 | 63.04 | 62.13 | -0.40 | -0.64% | 59.59 | 63.04 | 317389 | 194100.64 | 3.25% |
| 2025-12-04 | 63.58 | 62.53 | -0.72 | -1.14% | 61.01 | 64.15 | 192939 | 120302.22 | 1.98% |
| 2025-12-03 | 64.13 | 63.25 | -1.26 | -1.95% | 62.94 | 65.50 | 204024 | 130303.84 | 2.09% |
| 2025-12-02 | 65.68 | 64.51 | -0.98 | -1.50% | 64.06 | 66.60 | 220511 | 143822.05 | 2.26% |
| 2025-12-01 | 65.28 | 65.49 | 0.06 | 0.09% | 63.20 | 66.80 | 220513 | 144151.80 | 2.26% |
| 2025-11-28 | 63.00 | 65.43 | 2.07 | 3.27% | 62.97 | 66.32 | 255491 | 166378.23 | 2.62% |
| 2025-11-27 | 64.92 | 63.36 | -1.79 | -2.75% | 63.16 | 67.14 | 261642 | 170947.39 | 2.68% |
| 2025-11-26 | 62.80 | 65.15 | 1.30 | 2.04% | 61.16 | 67.64 | 386911 | 251789.47 | 3.97% |
| 2025-11-25 | 59.84 | 63.85 | 4.04 | 6.75% | 59.81 | 64.67 | 326080 | 206285.91 | 3.34% |
| 2025-11-24 | 61.76 | 59.81 | -1.21 | -1.98% | 59.24 | 62.11 | 234134 | 141550.81 | 2.40% |
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。
