| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 59.56 | 54.78 | -5.38 | -8.94% | 54.70 | 59.56 | 531442 | 296636.41 | 5.69% |
| 2025-08-13 | 57.80 | 60.16 | 2.35 | 4.07% | 57.08 | 60.33 | 504133 | 297794.94 | 5.40% |
| 2025-08-12 | 59.85 | 57.81 | -2.54 | -4.21% | 56.33 | 60.22 | 551243 | 318726.62 | 5.91% |
| 2025-08-11 | 58.94 | 60.35 | 0.73 | 1.22% | 57.68 | 61.50 | 325152 | 196557.53 | 3.48% |
| 2025-08-08 | 58.70 | 59.62 | 0.57 | 0.97% | 58.18 | 61.00 | 312793 | 187555.28 | 3.35% |
| 2025-08-07 | 59.22 | 59.05 | -0.53 | -0.89% | 57.88 | 61.48 | 265295 | 157274.52 | 2.84% |
| 2025-08-06 | 59.80 | 59.58 | -0.32 | -0.53% | 59.40 | 61.97 | 256052 | 154634.31 | 2.74% |
| 2025-08-05 | 61.53 | 59.90 | -0.98 | -1.61% | 59.39 | 62.00 | 236210 | 141958.92 | 2.53% |
| 2025-08-04 | 61.50 | 60.88 | -1.27 | -2.04% | 59.50 | 61.50 | 332193 | 200236.62 | 3.56% |
| 2025-08-01 | 63.76 | 62.15 | -4.41 | -6.63% | 61.38 | 64.50 | 287217 | 180095.03 | 3.08% |
| 2025-07-31 | 66.50 | 66.56 | 0.36 | 0.54% | 64.64 | 69.04 | 313640 | 210880.64 | 3.36% |
| 2025-07-30 | 67.00 | 66.20 | -1.81 | -2.66% | 64.06 | 67.50 | 297595 | 195291.39 | 3.22% |
| 2025-07-29 | 61.70 | 68.01 | 4.83 | 7.64% | 60.88 | 68.72 | 303576 | 193286.06 | 3.29% |
| 2025-07-28 | 58.30 | 63.18 | 4.88 | 8.37% | 58.00 | 64.13 | 282976 | 174893.98 | 3.06% |
| 2025-07-25 | 54.30 | 58.30 | 3.63 | 6.64% | 54.30 | 58.77 | 335382 | 192243.50 | 3.63% |
| 2025-07-24 | 54.68 | 54.67 | 0.97 | 1.81% | 52.91 | 55.05 | 224458 | 121379.77 | 2.43% |
| 2025-07-23 | 54.20 | 53.70 | -0.54 | -1.00% | 53.05 | 54.75 | 184598 | 99666.02 | 2.00% |
| 2025-07-22 | 55.85 | 54.24 | -2.74 | -4.81% | 54.24 | 57.49 | 300209 | 166760.34 | 3.25% |
| 2025-07-21 | 53.47 | 56.98 | 3.55 | 6.64% | 52.67 | 57.90 | 422458 | 234221.70 | 4.57% |
| 2025-07-18 | 54.30 | 53.43 | 0.23 | 0.43% | 52.54 | 58.18 | 464752 | 253633.73 | 5.03% |
| 2025-07-17 | 49.70 | 53.20 | 3.67 | 7.41% | 49.43 | 53.80 | 359164 | 186113.53 | 3.89% |
| 2025-07-16 | 51.51 | 49.53 | -1.31 | -2.58% | 49.34 | 51.71 | 273255 | 137073.39 | 2.96% |
| 2025-07-15 | 49.29 | 50.84 | 2.33 | 4.80% | 49.14 | 52.33 | 418049 | 212961.70 | 4.53% |
| 2025-07-14 | 47.74 | 48.51 | 0.61 | 1.27% | 47.15 | 49.17 | 289941 | 140150.41 | 3.14% |
| 2025-07-11 | 49.64 | 47.90 | -1.75 | -3.52% | 47.22 | 49.70 | 393058 | 188378.00 | 4.26% |
| 2025-07-10 | 50.54 | 49.65 | -0.62 | -1.23% | 48.00 | 50.99 | 352575 | 173182.98 | 3.82% |
| 2025-07-09 | 50.55 | 50.27 | -0.28 | -0.55% | 49.60 | 53.46 | 510071 | 259801.88 | 5.52% |
| 2025-07-08 | 46.03 | 50.55 | 4.60 | 10.01% | 45.50 | 50.55 | 526329 | 260380.84 | 5.70% |
| 2025-07-07 | 45.80 | 45.95 | -0.63 | -1.35% | 45.22 | 48.08 | 328032 | 151813.77 | 3.55% |
| 2025-07-04 | 44.09 | 46.58 | 3.40 | 7.87% | 43.61 | 47.50 | 595496 | 274712.06 | 6.45% |
| 2025-07-03 | 41.41 | 43.18 | 2.08 | 5.06% | 40.50 | 44.14 | 577158 | 244023.11 | 6.25% |
| 2025-07-02 | 42.33 | 41.10 | -1.24 | -2.93% | 40.16 | 42.40 | 320461 | 132013.28 | 3.47% |
| 2025-07-01 | 41.79 | 42.34 | 0.50 | 1.20% | 40.70 | 43.00 | 553215 | 231519.31 | 6.01% |
| 2025-06-30 | 38.98 | 41.84 | 3.80 | 9.99% | 38.79 | 41.84 | 829787 | 335765.06 | 9.01% |
| 2025-06-27 | 35.58 | 38.04 | 2.92 | 8.31% | 35.00 | 38.55 | 733292 | 269037.03 | 7.96% |
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。
