| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 20.00 | 19.31 | -0.62 | -3.11% | 19.20 | 20.00 | 38625 | 7559.35 | 1.61% |
| 2025-05-22 | 20.06 | 19.93 | -0.14 | -0.70% | 19.60 | 20.27 | 37262 | 7441.78 | 1.55% |
| 2025-05-21 | 20.70 | 20.07 | -0.62 | -3.00% | 19.98 | 20.70 | 39232 | 7929.02 | 1.63% |
| 2025-05-20 | 20.29 | 20.69 | 0.57 | 2.83% | 19.92 | 20.88 | 38975 | 7995.04 | 1.62% |
| 2025-05-19 | 20.07 | 20.12 | 0.05 | 0.25% | 19.85 | 20.28 | 17737 | 3557.14 | 0.74% |
| 2025-05-16 | 19.72 | 20.07 | 0.23 | 1.16% | 19.68 | 20.23 | 25490 | 5111.66 | 1.06% |
| 2025-05-15 | 20.70 | 19.84 | -0.86 | -4.15% | 19.72 | 20.71 | 47289 | 9469.80 | 1.97% |
| 2025-05-14 | 20.80 | 20.70 | -0.12 | -0.58% | 20.57 | 20.91 | 32407 | 6709.98 | 1.35% |
| 2025-05-13 | 21.10 | 20.82 | -0.15 | -0.72% | 20.76 | 21.18 | 22075 | 4618.24 | 0.92% |
| 2025-05-12 | 21.01 | 20.97 | 0.09 | 0.43% | 20.74 | 21.14 | 22999 | 4812.41 | 0.96% |
| 2025-05-09 | 21.11 | 20.88 | -0.33 | -1.56% | 20.80 | 21.21 | 39060 | 8183.22 | 1.62% |
| 2025-05-08 | 20.61 | 21.21 | 0.39 | 1.87% | 20.61 | 21.29 | 45563 | 9582.88 | 1.89% |
| 2025-05-07 | 21.72 | 20.82 | -0.72 | -3.34% | 20.60 | 21.76 | 73103 | 15337.89 | 3.04% |
| 2025-05-06 | 20.98 | 21.54 | 0.80 | 3.86% | 20.85 | 21.75 | 53883 | 11554.67 | 2.24% |
| 2025-04-30 | 20.57 | 20.74 | 0.14 | 0.68% | 20.41 | 21.04 | 46480 | 9652.60 | 1.93% |
| 2025-04-29 | 20.29 | 20.60 | 0.44 | 2.18% | 20.04 | 20.81 | 49687 | 10212.05 | 2.06% |
| 2025-04-28 | 19.68 | 20.16 | 0.24 | 1.20% | 19.55 | 20.84 | 85503 | 17403.86 | 3.55% |
| 2025-04-25 | 19.76 | 19.92 | 0.13 | 0.66% | 19.68 | 20.30 | 45171 | 9002.97 | 1.88% |
| 2025-04-24 | 20.66 | 19.79 | -0.91 | -4.40% | 19.67 | 20.68 | 52627 | 10532.69 | 2.19% |
| 2025-04-23 | 20.48 | 20.70 | 0.23 | 1.12% | 20.48 | 21.06 | 33529 | 6959.00 | 1.39% |
| 2025-04-22 | 20.73 | 20.47 | -0.11 | -0.53% | 20.40 | 21.06 | 35048 | 7244.98 | 1.46% |
| 2025-04-21 | 20.30 | 20.58 | 0.26 | 1.28% | 19.88 | 20.62 | 39093 | 7948.35 | 1.62% |
| 2025-04-18 | 19.88 | 20.32 | 0.37 | 1.85% | 19.76 | 20.48 | 36010 | 7265.86 | 1.50% |
| 2025-04-17 | 19.60 | 19.95 | 0.21 | 1.06% | 19.60 | 20.21 | 32542 | 6494.07 | 1.35% |
| 2025-04-16 | 19.75 | 19.74 | -0.21 | -1.05% | 19.32 | 20.13 | 43390 | 8569.34 | 1.80% |
| 2025-04-15 | 19.72 | 19.95 | 0.23 | 1.17% | 19.62 | 20.68 | 71942 | 14385.50 | 2.99% |
| 2025-04-14 | 18.99 | 19.72 | 0.92 | 4.89% | 18.99 | 20.00 | 76415 | 14947.25 | 3.18% |
| 2025-04-11 | 18.93 | 18.80 | -0.17 | -0.90% | 18.75 | 19.17 | 49592 | 9411.31 | 2.06% |
| 2025-04-10 | 18.88 | 18.97 | 0.36 | 1.93% | 18.88 | 19.55 | 66300 | 12700.92 | 2.76% |
| 2025-04-09 | 18.01 | 18.61 | 0.11 | 0.59% | 17.02 | 18.80 | 85676 | 15608.21 | 3.56% |
| 2025-04-08 | 19.10 | 18.50 | -1.46 | -7.31% | 18.01 | 19.90 | 97092 | 18018.06 | 4.03% |
| 2025-04-07 | 20.18 | 19.96 | -2.22 | -10.01% | 19.96 | 20.99 | 37494 | 7536.55 | 1.56% |
| 2025-04-03 | 21.96 | 22.18 | 0.00 | 0.00% | 21.78 | 22.78 | 45439 | 10126.50 | 1.89% |
| 2025-04-02 | 21.88 | 22.18 | 0.22 | 1.00% | 21.81 | 22.50 | 30341 | 6743.26 | 1.26% |
| 2025-04-01 | 21.71 | 21.96 | 0.24 | 1.10% | 21.58 | 22.34 | 41958 | 9256.86 | 1.74% |
| 2025-03-31 | 22.00 | 21.72 | -0.40 | -1.81% | 21.16 | 22.00 | 52775 | 11382.30 | 2.19% |
| 2025-03-28 | 22.26 | 22.12 | -0.10 | -0.45% | 22.10 | 23.05 | 53960 | 12138.59 | 2.24% |
| 2025-03-27 | 22.58 | 22.22 | -0.38 | -1.68% | 21.98 | 22.65 | 33077 | 7370.51 | 1.37% |
| 2025-03-26 | 22.51 | 22.60 | 0.06 | 0.27% | 22.40 | 22.74 | 29132 | 6569.67 | 1.21% |
| 2025-03-25 | 22.89 | 22.54 | -0.40 | -1.74% | 22.22 | 22.90 | 40985 | 9231.61 | 1.70% |
| 2025-03-24 | 23.41 | 22.94 | -0.47 | -2.01% | 22.30 | 23.83 | 63685 | 14655.23 | 2.65% |
| 2025-03-21 | 23.73 | 23.41 | -0.49 | -2.05% | 23.35 | 24.01 | 44847 | 10580.37 | 1.86% |
| 2025-03-20 | 24.69 | 23.90 | -0.82 | -3.32% | 23.80 | 24.69 | 71853 | 17294.35 | 2.99% |
| 2025-03-19 | 25.48 | 24.72 | -0.82 | -3.21% | 24.55 | 25.59 | 67865 | 16893.98 | 2.82% |
| 2025-03-18 | 26.00 | 25.54 | -0.58 | -2.22% | 25.40 | 26.33 | 69701 | 17971.48 | 2.90% |
| 2025-03-17 | 26.90 | 26.12 | -0.55 | -2.06% | 26.02 | 27.33 | 97035 | 25697.95 | 4.03% |
| 2025-03-14 | 25.39 | 26.67 | 1.31 | 5.17% | 24.80 | 27.00 | 161634 | 42344.96 | 6.72% |
| 2025-03-13 | 25.24 | 25.36 | -0.08 | -0.31% | 24.99 | 25.90 | 99397 | 25203.84 | 4.13% |
| 2025-03-12 | 24.28 | 25.44 | 1.35 | 5.60% | 23.95 | 25.80 | 125657 | 31611.36 | 5.22% |
| 2025-03-11 | 23.98 | 24.09 | -0.23 | -0.95% | 23.85 | 24.48 | 44028 | 10612.30 | 1.83% |
| 2025-03-10 | 25.00 | 24.32 | -0.72 | -2.88% | 24.13 | 25.02 | 49504 | 12101.17 | 2.06% |
| 2025-03-07 | 25.00 | 25.04 | -0.07 | -0.28% | 24.80 | 25.50 | 65274 | 16415.55 | 2.71% |
| 2025-03-06 | 24.41 | 25.11 | 0.96 | 3.98% | 24.39 | 25.39 | 113253 | 28401.52 | 4.71% |
| 2025-03-05 | 24.25 | 24.15 | 0.02 | 0.08% | 23.76 | 24.57 | 55818 | 13423.11 | 2.32% |
| 2025-03-04 | 23.16 | 24.13 | 0.09 | 0.37% | 23.16 | 25.00 | 104060 | 25405.26 | 4.32% |
| 2025-03-03 | 23.65 | 24.04 | 0.49 | 2.08% | 23.00 | 25.91 | 161752 | 40381.09 | 6.72% |
| 2025-02-28 | 24.50 | 23.55 | -1.11 | -4.50% | 23.37 | 24.67 | 72394 | 17353.24 | 3.01% |
| 2025-02-27 | 25.18 | 24.66 | -0.48 | -1.91% | 24.15 | 25.64 | 78462 | 19505.30 | 3.26% |
| 2025-02-26 | 24.83 | 25.14 | 0.65 | 2.65% | 24.51 | 25.68 | 89131 | 22317.29 | 3.70% |
| 2025-02-25 | 23.99 | 24.49 | -0.06 | -0.24% | 23.88 | 25.20 | 72283 | 17759.38 | 3.00% |
| 2025-02-24 | 25.47 | 24.55 | -1.28 | -4.96% | 23.94 | 25.49 | 139658 | 34257.25 | 5.80% |
| 2025-02-21 | 25.40 | 25.83 | 0.24 | 0.94% | 25.00 | 26.70 | 171832 | 44182.01 | 7.14% |
| 2025-02-20 | 25.60 | 25.59 | -0.50 | -1.92% | 25.21 | 26.00 | 149891 | 38335.15 | 6.23% |
| 2025-02-19 | 24.62 | 26.09 | -0.31 | -1.17% | 24.56 | 26.23 | 241366 | 61374.62 | 10.03% |
| 2025-02-18 | 27.90 | 26.40 | 0.39 | 1.50% | 25.11 | 28.61 | 367603 | 100344.38 | 15.28% |
| 2025-02-17 | 26.35 | 26.01 | 0.90 | 3.58% | 25.80 | 27.62 | 343746 | 91621.81 | 14.28% |
| 2025-02-14 | 22.83 | 25.11 | 2.28 | 9.99% | 22.32 | 25.11 | 122396 | 29110.05 | 5.09% |
| 2025-02-13 | 22.95 | 22.83 | -0.28 | -1.21% | 22.35 | 23.17 | 56541 | 12863.56 | 2.35% |
| 2025-02-12 | 22.67 | 23.11 | 0.36 | 1.58% | 22.67 | 23.60 | 87132 | 20139.48 | 3.62% |
| 2025-02-11 | 22.77 | 22.75 | -0.25 | -1.09% | 22.53 | 23.03 | 45982 | 10468.90 | 1.91% |
| 2025-02-10 | 22.48 | 23.00 | 0.59 | 2.63% | 22.10 | 23.10 | 66407 | 14966.75 | 2.76% |
| 2025-02-07 | 22.29 | 22.41 | -0.04 | -0.18% | 21.94 | 22.85 | 59833 | 13441.24 | 2.49% |
| 2025-02-06 | 22.11 | 22.45 | 0.11 | 0.49% | 22.08 | 22.78 | 52824 | 11882.59 | 2.20% |
| 2025-02-05 | 22.00 | 22.34 | 0.64 | 2.95% | 21.76 | 22.68 | 54015 | 12002.55 | 2.24% |
| 2025-01-27 | 21.47 | 21.70 | 0.37 | 1.73% | 21.42 | 21.92 | 33530 | 7265.77 | 1.39% |
| 2025-01-24 | 21.08 | 21.33 | 0.17 | 0.80% | 20.90 | 21.40 | 30334 | 6438.96 | 1.26% |
| 2025-01-23 | 21.48 | 21.16 | -0.20 | -0.94% | 21.11 | 22.10 | 39630 | 8553.42 | 1.65% |
| 2025-01-22 | 21.18 | 21.36 | -0.02 | -0.09% | 20.80 | 21.46 | 39835 | 8449.93 | 1.66% |
| 2025-01-21 | 20.45 | 21.38 | 0.97 | 4.75% | 20.45 | 21.52 | 61665 | 12947.08 | 2.56% |
| 2025-01-20 | 20.39 | 20.41 | -0.14 | -0.68% | 19.59 | 20.68 | 41262 | 8355.17 | 1.71% |
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。
