| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 24.20 | 24.18 | -0.07 | -0.29% | 23.97 | 24.46 | 95413 | 23086.38 | 3.95% |
| 2025-06-26 | 24.35 | 24.25 | -0.25 | -1.02% | 24.15 | 24.69 | 141462 | 34509.72 | 5.86% |
| 2025-06-25 | 24.78 | 24.50 | 0.37 | 1.53% | 24.35 | 25.34 | 292409 | 72384.66 | 12.12% |
| 2025-06-24 | 22.10 | 24.13 | 2.19 | 9.98% | 22.04 | 24.13 | 198799 | 47273.88 | 8.24% |
| 2025-06-23 | 21.74 | 21.94 | -0.52 | -2.32% | 21.29 | 22.10 | 104954 | 22755.49 | 4.35% |
| 2025-06-20 | 23.98 | 22.46 | -1.30 | -5.47% | 22.12 | 24.23 | 130506 | 29644.42 | 5.41% |
| 2025-06-19 | 23.17 | 23.76 | 0.53 | 2.28% | 22.90 | 23.90 | 167547 | 39519.29 | 6.94% |
| 2025-06-18 | 23.39 | 23.23 | -0.46 | -1.94% | 23.00 | 23.73 | 96938 | 22543.12 | 4.02% |
| 2025-06-17 | 23.79 | 23.69 | -0.44 | -1.82% | 23.52 | 24.50 | 146911 | 35107.93 | 6.09% |
| 2025-06-16 | 22.50 | 24.13 | 1.46 | 6.44% | 22.47 | 24.93 | 232336 | 55572.56 | 9.65% |
| 2025-06-13 | 22.50 | 22.67 | -0.43 | -1.86% | 21.85 | 23.45 | 174207 | 39059.71 | 7.24% |
| 2025-06-12 | 22.66 | 23.10 | -0.68 | -2.86% | 22.60 | 23.78 | 231545 | 53539.44 | 9.62% |
| 2025-06-11 | 21.62 | 23.78 | 2.16 | 9.99% | 21.55 | 23.78 | 191903 | 43880.07 | 7.97% |
| 2025-06-10 | 21.73 | 21.62 | -0.07 | -0.32% | 21.09 | 21.87 | 60597 | 13037.70 | 2.52% |
| 2025-06-09 | 21.77 | 21.69 | -0.01 | -0.05% | 21.50 | 21.88 | 50240 | 10899.07 | 2.09% |
| 2025-06-06 | 21.88 | 21.70 | -0.41 | -1.85% | 21.59 | 22.61 | 61693 | 13456.04 | 2.56% |
| 2025-06-05 | 21.80 | 22.11 | 0.32 | 1.47% | 21.70 | 22.58 | 92807 | 20548.30 | 3.86% |
| 2025-06-04 | 21.42 | 21.79 | -0.06 | -0.27% | 21.38 | 22.28 | 121750 | 26666.15 | 5.06% |
| 2025-06-03 | 20.46 | 21.85 | 1.22 | 5.91% | 20.42 | 22.69 | 193936 | 43070.97 | 8.06% |
| 2025-05-30 | 21.08 | 20.63 | -0.48 | -2.27% | 20.63 | 21.77 | 62151 | 13173.61 | 2.58% |
| 2025-05-29 | 20.84 | 21.11 | 0.24 | 1.15% | 20.61 | 21.27 | 57707 | 12139.42 | 2.40% |
| 2025-05-28 | 20.40 | 20.87 | 0.47 | 2.30% | 20.14 | 21.47 | 97097 | 20210.92 | 4.03% |
| 2025-05-27 | 20.82 | 20.40 | -0.37 | -1.78% | 20.30 | 20.96 | 103147 | 21231.28 | 4.29% |
| 2025-05-26 | 19.45 | 20.77 | 1.46 | 7.56% | 19.40 | 21.24 | 168164 | 34974.25 | 6.99% |
| 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% |
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。
