| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.73 | 18.94 | 0.34 | 1.83% | 18.60 | 19.00 | 28287 | 5326.12 | 1.17% |
| 2026-02-02 | 18.94 | 18.60 | -0.42 | -2.21% | 18.53 | 19.26 | 29547 | 5584.49 | 1.22% |
| 2026-01-30 | 18.63 | 19.02 | 0.22 | 1.17% | 18.56 | 19.14 | 35519 | 6702.06 | 1.47% |
| 2026-01-29 | 18.51 | 18.80 | 0.18 | 0.97% | 18.31 | 19.26 | 47719 | 9027.78 | 1.98% |
| 2026-01-28 | 18.79 | 18.62 | -0.23 | -1.22% | 18.55 | 19.05 | 31186 | 5842.45 | 1.29% |
| 2026-01-27 | 19.08 | 18.85 | -0.23 | -1.21% | 18.53 | 19.41 | 33953 | 6378.17 | 1.41% |
| 2026-01-26 | 19.29 | 19.08 | -0.27 | -1.40% | 18.81 | 19.40 | 42989 | 8169.03 | 1.78% |
| 2026-01-23 | 19.33 | 19.35 | 0.03 | 0.16% | 19.20 | 19.45 | 26539 | 5132.89 | 1.10% |
| 2026-01-22 | 18.95 | 19.32 | 0.37 | 1.95% | 18.94 | 19.33 | 34184 | 6562.03 | 1.42% |
| 2026-01-21 | 19.00 | 18.95 | -0.74 | -3.76% | 18.92 | 19.38 | 56701 | 10847.76 | 2.35% |
| 2026-01-20 | 19.64 | 19.69 | 0.05 | 0.25% | 19.45 | 19.90 | 32322 | 6352.92 | 1.34% |
| 2026-01-19 | 19.61 | 19.64 | -0.14 | -0.71% | 19.51 | 19.90 | 28813 | 5665.11 | 1.19% |
| 2026-01-16 | 20.30 | 19.78 | -0.52 | -2.56% | 19.42 | 20.42 | 52700 | 10403.81 | 2.18% |
| 2026-01-15 | 20.45 | 20.30 | -0.38 | -1.84% | 20.14 | 20.65 | 51218 | 10413.69 | 2.12% |
| 2026-01-14 | 20.22 | 20.68 | 0.37 | 1.82% | 20.22 | 20.99 | 93960 | 19425.98 | 3.89% |
| 2026-01-13 | 20.16 | 20.31 | 0.24 | 1.20% | 19.70 | 21.00 | 107625 | 21929.85 | 4.46% |
| 2026-01-12 | 19.55 | 20.07 | 0.74 | 3.83% | 19.50 | 20.13 | 81123 | 16118.32 | 3.36% |
| 2026-01-09 | 19.02 | 19.33 | 0.36 | 1.90% | 18.90 | 19.33 | 47481 | 9089.72 | 1.97% |
| 2026-01-08 | 18.80 | 18.97 | 0.17 | 0.90% | 18.69 | 19.15 | 32484 | 6152.48 | 1.35% |
| 2026-01-07 | 18.97 | 18.80 | -0.20 | -1.05% | 18.79 | 19.19 | 25801 | 4889.82 | 1.07% |
| 2026-01-06 | 18.85 | 19.00 | 0.15 | 0.80% | 18.76 | 19.05 | 37034 | 7005.51 | 1.53% |
| 2026-01-05 | 18.56 | 18.85 | 0.34 | 1.84% | 18.46 | 19.01 | 36545 | 6877.63 | 1.51% |
| 2025-12-31 | 18.47 | 18.51 | -0.01 | -0.05% | 18.40 | 18.68 | 20475 | 3793.11 | 0.85% |
| 2025-12-30 | 18.47 | 18.52 | -0.06 | -0.32% | 18.41 | 18.80 | 15644 | 2910.28 | 0.65% |
| 2025-12-29 | 18.56 | 18.58 | -0.03 | -0.16% | 18.53 | 18.68 | 12547 | 2333.77 | 0.52% |
| 2025-12-26 | 18.64 | 18.61 | 0.00 | 0.00% | 18.50 | 18.80 | 16830 | 3135.84 | 0.70% |
| 2025-12-25 | 18.42 | 18.61 | 0.19 | 1.03% | 18.30 | 18.79 | 18813 | 3493.84 | 0.78% |
| 2025-12-24 | 18.23 | 18.42 | 0.15 | 0.82% | 18.21 | 18.45 | 11835 | 2170.31 | 0.49% |
| 2025-12-23 | 18.47 | 18.27 | -0.33 | -1.77% | 18.22 | 18.67 | 17818 | 3270.32 | 0.74% |
| 2025-12-22 | 18.80 | 18.60 | -0.09 | -0.48% | 18.48 | 18.81 | 16240 | 3022.84 | 0.67% |
| 2025-12-19 | 18.45 | 18.69 | 0.24 | 1.30% | 18.38 | 18.79 | 16553 | 3078.47 | 0.69% |
| 2025-12-18 | 18.06 | 18.45 | 0.32 | 1.77% | 17.96 | 18.73 | 20008 | 3687.48 | 0.83% |
| 2025-12-17 | 18.29 | 18.13 | -0.06 | -0.33% | 17.68 | 18.29 | 23208 | 4156.94 | 0.96% |
| 2025-12-16 | 18.43 | 18.19 | -0.32 | -1.73% | 18.11 | 18.57 | 14495 | 2642.67 | 0.60% |
| 2025-12-15 | 18.46 | 18.51 | -0.09 | -0.48% | 18.44 | 18.75 | 13576 | 2522.93 | 0.56% |
| 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% |
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。
