| 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 | 18.35 | 18.60 | 0.26 | 1.42% | 18.18 | 19.00 | 29477 | 5500.13 | 1.22% |
| 2025-12-11 | 18.75 | 18.34 | -0.41 | -2.19% | 18.31 | 18.79 | 14563 | 2690.86 | 0.60% |
| 2025-12-10 | 18.60 | 18.75 | 0.08 | 0.43% | 18.42 | 18.81 | 13422 | 2502.97 | 0.56% |
| 2025-12-09 | 18.73 | 18.67 | -0.07 | -0.37% | 18.62 | 18.90 | 13848 | 2596.55 | 0.57% |
| 2025-12-08 | 18.66 | 18.74 | 0.07 | 0.37% | 18.53 | 18.80 | 15211 | 2847.27 | 0.63% |
| 2025-12-05 | 18.52 | 18.67 | 0.21 | 1.14% | 18.30 | 18.68 | 14947 | 2766.09 | 0.62% |
| 2025-12-04 | 18.88 | 18.46 | -0.53 | -2.79% | 18.39 | 18.96 | 26824 | 5001.65 | 1.11% |
| 2025-12-03 | 19.64 | 18.99 | -0.65 | -3.31% | 18.91 | 19.72 | 43657 | 8346.87 | 1.81% |
| 2025-12-02 | 19.92 | 19.64 | -0.28 | -1.41% | 19.60 | 19.92 | 19200 | 3778.06 | 0.80% |
| 2025-12-01 | 19.98 | 19.92 | -0.06 | -0.30% | 19.83 | 20.40 | 28048 | 5615.26 | 1.16% |
| 2025-11-28 | 19.91 | 19.98 | -0.01 | -0.05% | 19.56 | 20.09 | 40880 | 8092.50 | 1.69% |
| 2025-11-27 | 20.07 | 19.99 | -0.05 | -0.25% | 19.93 | 20.40 | 33806 | 6805.51 | 1.40% |
| 2025-11-26 | 20.29 | 20.04 | -0.28 | -1.38% | 20.01 | 20.47 | 39899 | 8065.00 | 1.65% |
| 2025-11-25 | 19.91 | 20.32 | 0.32 | 1.60% | 19.91 | 20.44 | 58924 | 11960.18 | 2.44% |
| 2025-11-24 | 19.48 | 20.00 | 0.50 | 2.56% | 19.30 | 20.05 | 42811 | 8467.59 | 1.77% |
| 2025-11-21 | 19.45 | 19.50 | 0.00 | 0.00% | 19.28 | 19.93 | 38649 | 7579.65 | 1.60% |
| 2025-11-20 | 19.80 | 19.50 | -0.30 | -1.52% | 19.46 | 19.89 | 17292 | 3390.81 | 0.72% |
| 2025-11-19 | 20.00 | 19.80 | -0.20 | -1.00% | 19.63 | 20.08 | 21441 | 4238.98 | 0.89% |
| 2025-11-18 | 19.90 | 20.00 | 0.07 | 0.35% | 19.81 | 20.10 | 22808 | 4552.61 | 0.95% |
| 2025-11-17 | 19.77 | 19.93 | 0.17 | 0.86% | 19.57 | 19.93 | 17403 | 3435.93 | 0.72% |
| 2025-11-14 | 19.82 | 19.76 | -0.04 | -0.20% | 19.72 | 20.05 | 23477 | 4667.40 | 0.97% |
| 2025-11-13 | 19.83 | 19.80 | -0.02 | -0.10% | 19.57 | 19.86 | 21756 | 4294.33 | 0.90% |
| 2025-11-12 | 20.06 | 19.82 | -0.24 | -1.20% | 19.76 | 20.47 | 34568 | 6916.38 | 1.43% |
| 2025-11-11 | 19.80 | 20.06 | 0.26 | 1.31% | 19.67 | 20.12 | 27137 | 5392.75 | 1.12% |
| 2025-11-10 | 19.42 | 19.80 | 0.37 | 1.90% | 19.42 | 19.81 | 21487 | 4233.30 | 0.89% |
| 2025-11-07 | 19.62 | 19.43 | -0.17 | -0.87% | 19.42 | 19.67 | 20666 | 4026.73 | 0.86% |
| 2025-11-06 | 19.80 | 19.60 | -0.18 | -0.91% | 19.51 | 19.80 | 17745 | 3476.99 | 0.74% |
| 2025-11-05 | 19.74 | 19.78 | -0.11 | -0.55% | 19.61 | 19.97 | 17679 | 3495.44 | 0.73% |
| 2025-11-04 | 20.09 | 19.89 | -0.24 | -1.19% | 19.71 | 20.09 | 22630 | 4489.76 | 0.94% |
| 2025-11-03 | 19.68 | 20.13 | 0.43 | 2.18% | 19.68 | 20.16 | 37999 | 7599.72 | 1.57% |
| 2025-10-31 | 19.10 | 19.70 | 0.62 | 3.25% | 19.09 | 19.85 | 40532 | 7930.66 | 1.68% |
| 2025-10-30 | 19.57 | 19.08 | -0.49 | -2.50% | 19.00 | 19.57 | 36926 | 7066.28 | 1.53% |
| 2025-10-29 | 19.41 | 19.57 | 0.16 | 0.82% | 19.30 | 19.65 | 26028 | 5079.96 | 1.08% |
| 2025-10-28 | 19.53 | 19.41 | -0.10 | -0.51% | 19.36 | 19.60 | 16647 | 3239.93 | 0.69% |
| 2025-10-27 | 19.58 | 19.51 | -0.07 | -0.36% | 19.36 | 19.63 | 22965 | 4472.28 | 0.95% |
| 2025-10-24 | 19.60 | 19.58 | 0.04 | 0.20% | 19.46 | 19.66 | 15647 | 3058.13 | 0.65% |
| 2025-10-23 | 19.39 | 19.54 | 0.16 | 0.83% | 19.28 | 19.55 | 23121 | 4488.04 | 0.96% |
| 2025-10-22 | 19.30 | 19.38 | 0.06 | 0.31% | 19.26 | 19.68 | 24358 | 4740.88 | 1.01% |
| 2025-10-21 | 19.30 | 19.32 | 0.01 | 0.05% | 19.10 | 19.39 | 30233 | 5831.45 | 1.25% |
| 2025-10-20 | 19.39 | 19.31 | 0.00 | 0.00% | 19.21 | 19.50 | 25423 | 4912.08 | 1.05% |
| 2025-10-17 | 19.67 | 19.31 | -0.36 | -1.83% | 19.30 | 19.76 | 24967 | 4882.17 | 1.03% |
| 2025-10-16 | 19.92 | 19.67 | -0.33 | -1.65% | 19.66 | 20.00 | 22624 | 4474.35 | 0.94% |
| 2025-10-15 | 20.00 | 20.00 | -0.03 | -0.15% | 19.72 | 20.19 | 26116 | 5202.12 | 1.08% |
| 2025-10-14 | 20.18 | 20.03 | -0.14 | -0.69% | 19.96 | 20.56 | 29414 | 5949.46 | 1.22% |
| 2025-10-13 | 20.05 | 20.17 | -0.55 | -2.65% | 19.87 | 20.51 | 29485 | 5953.43 | 1.22% |
| 2025-10-10 | 20.69 | 20.72 | 0.02 | 0.10% | 20.69 | 20.99 | 24568 | 5108.73 | 1.02% |
| 2025-10-09 | 21.10 | 20.70 | -0.35 | -1.66% | 20.59 | 21.14 | 26067 | 5413.47 | 1.08% |
| 2025-09-30 | 21.35 | 21.05 | -0.12 | -0.57% | 20.99 | 21.35 | 21726 | 4583.13 | 0.90% |
| 2025-09-29 | 20.85 | 21.17 | 0.09 | 0.43% | 20.50 | 21.35 | 34382 | 7183.92 | 1.43% |
| 2025-09-26 | 21.58 | 21.08 | -0.68 | -3.13% | 21.05 | 21.70 | 37260 | 7895.60 | 1.54% |
| 2025-09-25 | 20.96 | 21.76 | 0.81 | 3.87% | 20.81 | 22.88 | 67857 | 14824.85 | 2.81% |
| 2025-09-24 | 20.55 | 20.95 | 0.41 | 2.00% | 20.30 | 20.96 | 29282 | 6084.58 | 1.21% |
| 2025-09-23 | 21.02 | 20.54 | -0.56 | -2.65% | 20.20 | 21.20 | 36487 | 7489.49 | 1.51% |
| 2025-09-22 | 21.38 | 21.10 | -0.34 | -1.59% | 20.94 | 21.38 | 28498 | 6005.50 | 1.18% |
| 2025-09-19 | 21.41 | 21.44 | 0.03 | 0.14% | 21.19 | 21.69 | 26442 | 5671.66 | 1.10% |
| 2025-09-18 | 21.95 | 21.41 | -0.49 | -2.24% | 21.25 | 22.27 | 58406 | 12750.17 | 2.42% |
| 2025-09-17 | 21.70 | 21.90 | 0.05 | 0.23% | 21.70 | 22.18 | 34201 | 7500.41 | 1.42% |
| 2025-09-16 | 21.84 | 21.85 | 0.00 | 0.00% | 21.60 | 21.98 | 34089 | 7423.04 | 1.41% |
| 2025-09-15 | 21.43 | 21.85 | 0.50 | 2.34% | 21.26 | 22.26 | 63399 | 13849.02 | 2.63% |
| 2025-09-12 | 21.60 | 21.35 | -0.25 | -1.16% | 21.30 | 21.79 | 31835 | 6842.87 | 1.32% |
| 2025-09-11 | 21.66 | 21.60 | -0.04 | -0.18% | 21.04 | 21.66 | 38210 | 8149.10 | 1.58% |
| 2025-09-10 | 21.31 | 21.64 | 0.16 | 0.74% | 21.31 | 21.90 | 31418 | 6793.55 | 1.30% |
| 2025-09-09 | 21.80 | 21.48 | -0.32 | -1.47% | 21.35 | 22.00 | 33914 | 7342.41 | 1.41% |
| 2025-09-08 | 21.18 | 21.80 | 0.45 | 2.11% | 21.18 | 21.88 | 43011 | 9281.20 | 1.78% |
| 2025-09-05 | 21.17 | 21.35 | 0.50 | 2.40% | 20.74 | 21.50 | 39459 | 8365.87 | 1.64% |
| 2025-09-04 | 21.21 | 20.85 | -0.38 | -1.79% | 20.60 | 21.34 | 41693 | 8765.12 | 1.73% |
| 2025-09-03 | 20.99 | 21.23 | 0.21 | 1.00% | 20.95 | 21.57 | 57079 | 12176.40 | 2.37% |
| 2025-09-02 | 21.80 | 21.02 | -0.79 | -3.62% | 20.99 | 21.96 | 80953 | 17315.63 | 3.36% |
| 2025-09-01 | 22.29 | 21.81 | -0.61 | -2.72% | 21.54 | 22.30 | 78828 | 17198.24 | 3.27% |
| 2025-08-29 | 22.72 | 22.42 | -0.32 | -1.41% | 22.28 | 22.74 | 47973 | 10777.63 | 1.99% |
| 2025-08-28 | 23.05 | 22.74 | -0.31 | -1.34% | 21.77 | 23.24 | 109065 | 24524.70 | 4.52% |
| 2025-08-27 | 23.98 | 23.05 | -0.96 | -4.00% | 23.01 | 24.17 | 86480 | 20517.30 | 3.58% |
| 2025-08-26 | 23.40 | 24.01 | 0.59 | 2.52% | 23.31 | 24.45 | 143752 | 34639.45 | 5.96% |
| 2025-08-25 | 23.30 | 23.42 | 0.13 | 0.56% | 22.99 | 23.43 | 67781 | 15756.60 | 2.81% |
| 2025-08-22 | 23.37 | 23.29 | 0.01 | 0.04% | 23.03 | 23.37 | 51492 | 11973.75 | 2.13% |
| 2025-08-21 | 22.87 | 23.28 | 0.31 | 1.35% | 22.86 | 23.44 | 73853 | 17108.53 | 3.06% |
| 2025-08-20 | 22.81 | 22.97 | 0.09 | 0.39% | 22.70 | 23.15 | 46944 | 10752.35 | 1.95% |
| 2025-08-19 | 23.10 | 22.88 | -0.23 | -1.00% | 22.80 | 23.18 | 46106 | 10569.94 | 1.91% |
| 2025-08-18 | 22.88 | 23.11 | 0.23 | 1.01% | 22.80 | 23.17 | 56815 | 13103.22 | 2.36% |
| 2025-08-15 | 22.80 | 22.88 | -0.02 | -0.09% | 22.60 | 23.01 | 51031 | 11645.83 | 2.12% |
电魂网络(603258)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。
