| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.24 | 16.29 | 0.10 | 0.62% | 16.21 | 16.40 | 31048 | 5068.36 | 1.29% |
| 2026-03-24 | 16.18 | 16.19 | 0.30 | 1.89% | 15.77 | 16.40 | 46624 | 7459.62 | 1.93% |
| 2026-03-23 | 16.50 | 15.89 | -1.15 | -6.75% | 15.77 | 16.71 | 40682 | 6609.44 | 1.69% |
| 2026-03-20 | 17.77 | 17.04 | -0.74 | -4.16% | 17.01 | 17.92 | 40260 | 6978.19 | 1.67% |
| 2026-03-19 | 18.00 | 17.78 | -0.40 | -2.20% | 17.71 | 18.09 | 27275 | 4872.13 | 1.13% |
| 2026-03-18 | 17.80 | 18.18 | 0.31 | 1.73% | 17.80 | 18.22 | 29870 | 5379.60 | 1.24% |
| 2026-03-17 | 18.15 | 17.87 | -0.25 | -1.38% | 17.81 | 18.32 | 47115 | 8502.24 | 1.95% |
| 2026-03-16 | 19.10 | 18.12 | -0.94 | -4.93% | 17.84 | 19.17 | 98929 | 18164.06 | 4.10% |
| 2026-03-13 | 19.56 | 19.06 | -0.20 | -1.04% | 19.06 | 20.17 | 66497 | 12947.34 | 2.76% |
| 2026-03-12 | 19.58 | 19.26 | -0.44 | -2.23% | 19.19 | 19.70 | 48685 | 9439.54 | 2.02% |
| 2026-03-11 | 20.65 | 19.70 | -0.51 | -2.52% | 19.61 | 20.70 | 115711 | 23336.74 | 4.79% |
| 2026-03-10 | 18.88 | 20.21 | 1.37 | 7.27% | 18.70 | 20.69 | 150797 | 30059.46 | 6.25% |
| 2026-03-09 | 18.30 | 18.84 | 0.30 | 1.62% | 18.07 | 19.05 | 37989 | 7069.25 | 1.57% |
| 2026-03-06 | 18.22 | 18.54 | 0.28 | 1.53% | 18.12 | 18.57 | 25561 | 4686.72 | 1.06% |
| 2026-03-05 | 18.25 | 18.26 | 0.20 | 1.11% | 18.05 | 18.65 | 30205 | 5529.62 | 1.25% |
| 2026-03-04 | 18.16 | 18.06 | -0.29 | -1.58% | 17.69 | 18.30 | 31279 | 5620.34 | 1.30% |
| 2026-03-03 | 18.53 | 18.35 | -0.21 | -1.13% | 17.90 | 18.76 | 37748 | 6881.94 | 1.56% |
| 2026-03-02 | 18.86 | 18.56 | -0.55 | -2.88% | 18.51 | 18.98 | 32468 | 6063.38 | 1.35% |
| 2026-02-27 | 18.93 | 19.11 | 0.23 | 1.22% | 18.78 | 19.29 | 27975 | 5342.64 | 1.16% |
| 2026-02-26 | 19.00 | 18.88 | -0.25 | -1.31% | 18.77 | 19.11 | 31857 | 6018.80 | 1.32% |
| 2026-02-25 | 19.12 | 19.13 | -0.01 | -0.05% | 18.93 | 19.61 | 43946 | 8416.46 | 1.82% |
| 2026-02-24 | 19.80 | 19.14 | -0.66 | -3.33% | 19.08 | 19.80 | 56623 | 10901.64 | 2.35% |
| 2026-02-13 | 19.28 | 19.80 | 0.37 | 1.90% | 19.25 | 19.99 | 74758 | 14724.75 | 3.10% |
| 2026-02-12 | 19.40 | 19.43 | -0.10 | -0.51% | 19.00 | 19.53 | 48214 | 9277.97 | 2.00% |
| 2026-02-11 | 20.01 | 19.53 | -0.15 | -0.76% | 19.47 | 20.03 | 50821 | 9989.08 | 2.11% |
| 2026-02-10 | 19.37 | 19.68 | 0.49 | 2.55% | 19.16 | 20.00 | 68557 | 13446.18 | 2.84% |
| 2026-02-09 | 18.78 | 19.19 | 0.64 | 3.45% | 18.78 | 19.25 | 46453 | 8869.65 | 1.92% |
| 2026-02-06 | 18.71 | 18.55 | -0.17 | -0.91% | 18.41 | 18.75 | 25256 | 4697.96 | 1.05% |
| 2026-02-05 | 18.53 | 18.72 | 0.07 | 0.38% | 18.47 | 18.90 | 28176 | 5290.81 | 1.17% |
| 2026-02-04 | 18.90 | 18.65 | -0.29 | -1.53% | 18.45 | 18.93 | 29817 | 5546.86 | 1.24% |
| 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% |
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。
