| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 63.18 | 61.02 | -4.18 | -6.41% | 60.70 | 63.70 | 235215 | 145744.02 | 2.41% |
| 2025-11-20 | 68.47 | 65.20 | 0.30 | 0.46% | 65.01 | 69.44 | 249428 | 165417.08 | 2.56% |
| 2025-11-19 | 66.85 | 64.90 | -2.85 | -4.21% | 63.57 | 67.72 | 254541 | 165866.89 | 2.61% |
| 2025-11-18 | 65.80 | 67.75 | 1.75 | 2.65% | 65.41 | 69.50 | 279264 | 189521.73 | 2.86% |
| 2025-11-17 | 65.80 | 66.00 | 0.70 | 1.07% | 65.68 | 67.85 | 153848 | 102449.80 | 1.58% |
| 2025-11-14 | 66.50 | 65.30 | -2.95 | -4.32% | 65.14 | 67.10 | 173070 | 114490.07 | 1.77% |
| 2025-11-13 | 67.15 | 68.25 | 0.65 | 0.96% | 66.14 | 69.13 | 257856 | 174418.70 | 2.64% |
| 2025-11-12 | 66.47 | 67.60 | 0.71 | 1.06% | 64.70 | 68.11 | 232593 | 154606.80 | 2.38% |
| 2025-11-11 | 71.29 | 66.89 | -3.01 | -4.31% | 65.90 | 71.30 | 290736 | 196990.42 | 2.98% |
| 2025-11-10 | 74.00 | 69.90 | -3.62 | -4.92% | 68.00 | 75.00 | 342778 | 239800.02 | 3.51% |
| 2025-11-07 | 75.44 | 73.52 | -3.03 | -3.96% | 73.16 | 76.15 | 205071 | 152396.34 | 2.10% |
| 2025-11-06 | 76.80 | 76.55 | -0.25 | -0.33% | 76.14 | 79.60 | 249640 | 193358.02 | 2.56% |
| 2025-11-05 | 71.88 | 76.80 | 2.14 | 2.87% | 71.18 | 77.85 | 276206 | 208334.31 | 2.83% |
| 2025-11-04 | 77.20 | 74.66 | -2.54 | -3.29% | 73.88 | 78.22 | 270245 | 204293.28 | 2.77% |
| 2025-11-03 | 72.93 | 77.20 | 4.60 | 6.34% | 72.00 | 78.22 | 520291 | 394841.97 | 5.33% |
| 2025-10-31 | 74.03 | 72.60 | -1.41 | -1.91% | 72.00 | 75.15 | 377098 | 276880.72 | 3.86% |
| 2025-10-30 | 80.47 | 74.01 | -7.53 | -9.23% | 73.80 | 81.34 | 586062 | 446132.53 | 6.01% |
| 2025-10-29 | 80.00 | 81.54 | 4.35 | 5.64% | 79.51 | 83.33 | 517125 | 420889.41 | 5.30% |
| 2025-10-28 | 71.57 | 77.19 | 7.02 | 10.00% | 71.43 | 77.19 | 622916 | 466292.88 | 6.38% |
| 2025-10-27 | 66.29 | 70.17 | 6.38 | 10.00% | 64.04 | 70.17 | 505527 | 346063.56 | 5.18% |
| 2025-10-24 | 61.30 | 63.79 | 3.82 | 6.37% | 59.65 | 63.99 | 394686 | 245925.33 | 4.05% |
| 2025-10-23 | 60.50 | 59.97 | -0.84 | -1.38% | 58.50 | 60.50 | 173627 | 102899.20 | 1.78% |
| 2025-10-22 | 61.00 | 60.81 | -1.09 | -1.76% | 60.60 | 63.00 | 254151 | 156322.08 | 2.60% |
| 2025-10-21 | 58.90 | 61.90 | 2.79 | 4.72% | 58.90 | 62.79 | 510405 | 312740.56 | 5.23% |
| 2025-10-20 | 55.36 | 59.11 | 4.78 | 8.80% | 55.36 | 59.76 | 351157 | 206084.14 | 3.60% |
| 2025-10-17 | 56.66 | 54.33 | -2.34 | -4.13% | 54.21 | 56.80 | 141646 | 78014.41 | 1.45% |
| 2025-10-16 | 57.00 | 56.67 | -0.56 | -0.98% | 56.40 | 57.56 | 176965 | 100655.52 | 1.81% |
| 2025-10-15 | 56.00 | 57.23 | 1.56 | 2.80% | 54.68 | 57.38 | 239379 | 134832.09 | 2.45% |
| 2025-10-14 | 59.65 | 55.67 | -2.81 | -4.81% | 55.41 | 60.15 | 299456 | 171981.84 | 3.07% |
| 2025-10-13 | 57.10 | 58.48 | -2.64 | -4.32% | 57.10 | 60.50 | 308265 | 181138.84 | 3.16% |
| 2025-10-10 | 63.08 | 61.12 | -2.27 | -3.58% | 60.70 | 64.16 | 267195 | 166201.45 | 2.86% |
| 2025-10-09 | 63.98 | 63.39 | 0.42 | 0.67% | 63.14 | 66.09 | 473255 | 306246.47 | 5.07% |
| 2025-09-30 | 64.45 | 62.97 | -0.84 | -1.32% | 61.88 | 65.40 | 306745 | 193921.47 | 3.29% |
| 2025-09-29 | 64.32 | 63.81 | 0.53 | 0.84% | 63.35 | 65.18 | 267165 | 171351.11 | 2.86% |
| 2025-09-26 | 66.55 | 63.28 | -4.52 | -6.67% | 63.23 | 67.44 | 417305 | 270424.72 | 4.47% |
| 2025-09-25 | 68.99 | 67.80 | -2.54 | -3.61% | 66.12 | 69.97 | 372480 | 253706.67 | 3.99% |
| 2025-09-24 | 72.08 | 70.34 | -4.65 | -6.20% | 67.82 | 73.88 | 581851 | 406045.38 | 6.23% |
| 2025-09-23 | 77.80 | 74.99 | -0.57 | -0.75% | 72.10 | 81.41 | 447863 | 337156.97 | 4.80% |
| 2025-09-22 | 71.19 | 75.56 | 2.92 | 4.02% | 71.19 | 77.30 | 437891 | 328336.47 | 4.69% |
| 2025-09-19 | 74.30 | 72.64 | -0.52 | -0.71% | 70.11 | 75.00 | 397648 | 286574.53 | 4.26% |
| 2025-09-18 | 72.00 | 73.16 | 0.05 | 0.07% | 70.94 | 75.90 | 454965 | 333117.16 | 4.87% |
| 2025-09-17 | 72.44 | 73.11 | 1.12 | 1.56% | 70.79 | 75.20 | 354693 | 258513.92 | 3.80% |
| 2025-09-16 | 68.85 | 71.99 | 2.99 | 4.33% | 68.49 | 75.82 | 548585 | 399384.59 | 5.88% |
| 2025-09-15 | 68.97 | 69.00 | 0.03 | 0.04% | 67.18 | 71.08 | 582010 | 404191.06 | 6.24% |
| 2025-09-12 | 68.02 | 68.97 | 6.27 | 10.00% | 66.25 | 68.97 | 855515 | 585878.12 | 9.17% |
| 2025-09-11 | 60.96 | 62.70 | 5.70 | 10.00% | 60.00 | 62.70 | 253702 | 157827.36 | 2.72% |
| 2025-09-10 | 52.50 | 57.00 | 5.18 | 10.00% | 52.50 | 57.00 | 474896 | 265317.03 | 5.09% |
| 2025-09-09 | 53.00 | 51.82 | -1.48 | -2.78% | 51.30 | 54.30 | 287231 | 150922.94 | 3.08% |
| 2025-09-08 | 56.00 | 53.30 | -1.40 | -2.56% | 53.10 | 57.28 | 286615 | 155330.52 | 3.07% |
| 2025-09-05 | 52.10 | 54.70 | 2.67 | 5.13% | 51.63 | 54.88 | 305074 | 163146.64 | 3.27% |
| 2025-09-04 | 55.26 | 52.03 | -3.07 | -5.57% | 51.12 | 56.88 | 390679 | 209723.00 | 4.19% |
| 2025-09-03 | 55.00 | 55.10 | 0.10 | 0.18% | 53.68 | 56.32 | 297698 | 163543.09 | 3.19% |
| 2025-09-02 | 61.69 | 55.00 | -6.11 | -10.00% | 55.00 | 62.50 | 485911 | 278844.00 | 5.21% |
| 2025-09-01 | 62.33 | 61.11 | -2.78 | -4.35% | 60.09 | 64.44 | 407019 | 249728.23 | 4.36% |
| 2025-08-29 | 64.00 | 63.89 | -1.34 | -2.05% | 62.32 | 64.76 | 402585 | 254932.48 | 4.31% |
| 2025-08-28 | 60.80 | 65.23 | 4.21 | 6.90% | 58.79 | 66.66 | 649400 | 405662.94 | 6.96% |
| 2025-08-27 | 60.77 | 61.02 | 0.01 | 0.02% | 60.25 | 64.14 | 492988 | 306007.84 | 5.28% |
| 2025-08-26 | 60.12 | 61.01 | 1.41 | 2.37% | 59.09 | 62.90 | 642927 | 393895.59 | 6.89% |
| 2025-08-25 | 56.80 | 59.60 | 5.42 | 10.00% | 56.18 | 59.60 | 592663 | 342951.62 | 6.35% |
| 2025-08-22 | 54.20 | 54.18 | -0.02 | -0.04% | 53.78 | 55.48 | 328665 | 179045.47 | 3.52% |
| 2025-08-21 | 55.75 | 54.20 | -1.56 | -2.80% | 53.52 | 55.75 | 285544 | 155525.50 | 3.06% |
| 2025-08-20 | 56.58 | 55.76 | -1.69 | -2.94% | 54.67 | 56.58 | 261394 | 145296.16 | 2.80% |
| 2025-08-19 | 57.59 | 57.45 | -0.57 | -0.98% | 56.55 | 59.20 | 288344 | 166825.67 | 3.09% |
| 2025-08-18 | 55.00 | 58.02 | 3.14 | 5.72% | 54.72 | 59.70 | 467486 | 268910.28 | 5.01% |
| 2025-08-15 | 54.73 | 54.88 | 0.10 | 0.18% | 54.56 | 55.72 | 330679 | 182349.20 | 3.54% |
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。
