| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 22.95 | 22.90 | -0.09 | -0.39% | 22.85 | 23.45 | 69521 | 16136.43 | 2.88% |
| 2025-08-13 | 23.03 | 22.99 | -0.02 | -0.09% | 22.76 | 23.10 | 46168 | 10593.26 | 1.91% |
| 2025-08-12 | 23.12 | 23.01 | -0.20 | -0.86% | 22.89 | 23.35 | 40200 | 9267.91 | 1.67% |
| 2025-08-11 | 23.01 | 23.21 | 0.20 | 0.87% | 22.91 | 23.31 | 30033 | 6958.03 | 1.24% |
| 2025-08-08 | 23.35 | 23.01 | -0.33 | -1.41% | 22.90 | 23.47 | 44363 | 10257.79 | 1.84% |
| 2025-08-07 | 23.66 | 23.34 | -0.40 | -1.68% | 23.33 | 23.69 | 47815 | 11206.89 | 1.98% |
| 2025-08-06 | 23.50 | 23.74 | 0.38 | 1.63% | 23.50 | 24.20 | 79271 | 18862.90 | 3.29% |
| 2025-08-05 | 23.19 | 23.36 | 0.18 | 0.78% | 23.10 | 23.75 | 82930 | 19475.77 | 3.44% |
| 2025-08-04 | 22.55 | 23.18 | 0.48 | 2.11% | 22.39 | 23.30 | 66523 | 15315.94 | 2.76% |
| 2025-08-01 | 22.69 | 22.70 | 0.15 | 0.67% | 22.17 | 22.80 | 46465 | 10432.15 | 1.93% |
| 2025-07-31 | 22.98 | 22.55 | -0.48 | -2.08% | 22.34 | 23.00 | 51059 | 11597.32 | 2.12% |
| 2025-07-30 | 22.88 | 23.03 | 0.05 | 0.22% | 22.69 | 23.17 | 56275 | 12911.39 | 2.33% |
| 2025-07-29 | 22.90 | 22.98 | 0.05 | 0.22% | 22.56 | 23.00 | 41630 | 9483.92 | 1.73% |
| 2025-07-28 | 22.95 | 22.93 | -0.08 | -0.35% | 22.66 | 23.07 | 34119 | 7798.91 | 1.41% |
| 2025-07-25 | 23.20 | 23.01 | -0.20 | -0.86% | 22.88 | 23.30 | 47116 | 10839.30 | 1.95% |
| 2025-07-24 | 22.46 | 23.21 | 0.75 | 3.34% | 22.41 | 23.23 | 87271 | 19943.68 | 3.62% |
| 2025-07-23 | 22.76 | 22.46 | -0.31 | -1.36% | 22.45 | 22.99 | 38749 | 8784.17 | 1.61% |
| 2025-07-22 | 22.85 | 22.77 | -0.17 | -0.74% | 22.42 | 22.99 | 57766 | 13087.97 | 2.39% |
| 2025-07-21 | 22.70 | 22.94 | 0.23 | 1.01% | 22.65 | 22.96 | 43996 | 10058.43 | 1.82% |
| 2025-07-18 | 22.83 | 22.71 | -0.16 | -0.70% | 22.57 | 22.98 | 46898 | 10653.09 | 1.94% |
| 2025-07-17 | 22.70 | 22.87 | 0.01 | 0.04% | 22.56 | 23.00 | 45965 | 10484.55 | 1.91% |
| 2025-07-16 | 22.78 | 22.86 | 0.02 | 0.09% | 22.58 | 23.22 | 58130 | 13321.32 | 2.41% |
| 2025-07-15 | 22.61 | 22.84 | 0.00 | 0.00% | 22.61 | 22.99 | 55220 | 12582.43 | 2.29% |
| 2025-07-14 | 22.80 | 22.84 | -0.73 | -3.10% | 22.01 | 22.87 | 114761 | 25806.57 | 4.76% |
| 2025-07-11 | 23.86 | 23.57 | -0.45 | -1.87% | 23.53 | 23.98 | 79916 | 18921.46 | 3.31% |
| 2025-07-10 | 24.55 | 24.02 | -0.47 | -1.92% | 23.85 | 24.62 | 89676 | 21662.07 | 3.72% |
| 2025-07-09 | 24.60 | 24.49 | -0.31 | -1.25% | 24.27 | 24.88 | 114000 | 27903.05 | 4.73% |
| 2025-07-08 | 23.67 | 24.80 | 1.02 | 4.29% | 23.40 | 26.16 | 209699 | 52614.38 | 8.69% |
| 2025-07-07 | 23.90 | 23.78 | -0.38 | -1.57% | 23.65 | 24.60 | 79901 | 19160.03 | 3.31% |
| 2025-07-04 | 24.00 | 24.16 | 0.01 | 0.04% | 23.91 | 24.82 | 105179 | 25666.05 | 4.36% |
| 2025-07-03 | 24.53 | 24.15 | -0.47 | -1.91% | 23.79 | 24.65 | 77477 | 18667.04 | 3.21% |
| 2025-07-02 | 24.40 | 24.62 | 0.00 | 0.00% | 24.04 | 24.78 | 79363 | 19338.12 | 3.29% |
| 2025-07-01 | 24.72 | 24.62 | -0.48 | -1.91% | 24.30 | 25.09 | 113628 | 28012.23 | 4.71% |
| 2025-06-30 | 24.30 | 25.10 | 0.92 | 3.80% | 24.20 | 25.49 | 201201 | 50157.52 | 8.34% |
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。
