| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 32.58 | 32.96 | 1.01 | 3.16% | 31.68 | 34.18 | 102120 | 33728.97 | 8.93% |
| 2025-04-01 | 32.38 | 31.95 | -0.12 | -0.37% | 31.55 | 32.47 | 62324 | 19929.90 | 5.45% |
| 2025-03-31 | 30.72 | 32.07 | 2.01 | 6.69% | 29.42 | 32.43 | 154290 | 47955.01 | 13.50% |
| 2025-03-28 | 30.95 | 30.06 | -1.41 | -4.48% | 29.90 | 31.50 | 58420 | 17901.41 | 5.11% |
| 2025-03-27 | 30.44 | 31.47 | 0.80 | 2.61% | 29.74 | 31.97 | 79808 | 24767.07 | 6.98% |
| 2025-03-26 | 30.00 | 30.67 | 0.72 | 2.40% | 29.47 | 31.56 | 64545 | 19970.57 | 5.65% |
| 2025-03-25 | 31.44 | 29.95 | -1.49 | -4.74% | 29.77 | 31.80 | 70886 | 21614.60 | 6.20% |
| 2025-03-24 | 31.91 | 31.44 | -0.83 | -2.57% | 30.05 | 32.39 | 110854 | 34594.08 | 9.70% |
| 2025-03-21 | 35.90 | 32.27 | -3.58 | -9.99% | 32.27 | 35.90 | 140441 | 46426.81 | 12.29% |
| 2025-03-20 | 34.50 | 35.85 | 1.48 | 4.31% | 33.80 | 36.50 | 128674 | 45739.05 | 11.26% |
| 2025-03-19 | 34.30 | 34.37 | -0.39 | -1.12% | 33.33 | 34.99 | 61191 | 20935.64 | 5.35% |
| 2025-03-18 | 35.00 | 34.76 | 0.02 | 0.06% | 34.17 | 35.35 | 74827 | 25947.40 | 6.55% |
| 2025-03-17 | 33.79 | 34.74 | 1.16 | 3.45% | 32.82 | 35.10 | 107574 | 36604.56 | 9.41% |
| 2025-03-14 | 32.40 | 33.58 | 1.08 | 3.32% | 31.71 | 33.88 | 112094 | 37036.72 | 9.81% |
| 2025-03-13 | 34.50 | 32.50 | -2.47 | -7.06% | 31.80 | 35.40 | 121350 | 40073.81 | 10.62% |
| 2025-03-12 | 34.80 | 34.97 | 1.30 | 3.86% | 34.00 | 36.24 | 142125 | 50271.20 | 12.43% |
| 2025-03-11 | 33.50 | 33.67 | -0.81 | -2.35% | 32.75 | 34.94 | 108289 | 36421.02 | 9.47% |
| 2025-03-10 | 34.88 | 34.48 | -0.40 | -1.15% | 34.00 | 35.48 | 116261 | 40332.20 | 10.17% |
| 2025-03-07 | 34.27 | 34.88 | 0.83 | 2.44% | 33.98 | 36.99 | 183241 | 64965.14 | 16.03% |
| 2025-03-06 | 31.11 | 34.05 | 3.10 | 10.02% | 30.80 | 34.05 | 74514 | 24551.06 | 6.52% |
| 2025-03-05 | 29.15 | 30.95 | 1.98 | 6.83% | 29.15 | 31.80 | 144226 | 44313.28 | 12.62% |
| 2025-03-04 | 28.44 | 28.97 | 0.83 | 2.95% | 28.21 | 30.07 | 87164 | 25415.92 | 7.63% |
| 2025-03-03 | 28.70 | 28.14 | -0.15 | -0.53% | 27.94 | 29.18 | 77802 | 22204.32 | 6.81% |
| 2025-02-28 | 30.57 | 28.29 | -2.02 | -6.66% | 27.81 | 30.70 | 132588 | 38159.20 | 11.60% |
| 2025-02-27 | 30.60 | 30.31 | -0.84 | -2.70% | 29.26 | 31.86 | 142256 | 43472.00 | 12.45% |
| 2025-02-26 | 31.07 | 31.15 | 0.30 | 0.97% | 30.22 | 32.89 | 167103 | 52695.99 | 14.62% |
| 2025-02-25 | 29.02 | 30.85 | 0.96 | 3.21% | 29.02 | 32.13 | 140311 | 43336.09 | 12.28% |
| 2025-02-24 | 30.89 | 29.89 | -1.46 | -4.66% | 28.32 | 30.89 | 150097 | 44412.96 | 13.13% |
| 2025-02-21 | 30.85 | 31.35 | 0.02 | 0.06% | 30.51 | 32.69 | 176533 | 55279.41 | 15.44% |
| 2025-02-20 | 30.87 | 31.33 | 1.52 | 5.10% | 30.00 | 32.34 | 219502 | 68255.38 | 19.20% |
| 2025-02-19 | 26.72 | 29.81 | 2.71 | 10.00% | 26.72 | 29.81 | 122817 | 35575.81 | 10.74% |
| 2025-02-18 | 26.80 | 27.10 | 0.25 | 0.93% | 26.46 | 28.50 | 259914 | 71823.88 | 22.74% |
| 2025-02-17 | 24.42 | 26.85 | 2.44 | 10.00% | 24.42 | 26.85 | 297886 | 77747.34 | 26.06% |
| 2025-02-14 | 23.95 | 24.41 | 0.35 | 1.45% | 23.77 | 25.47 | 149868 | 36882.81 | 13.11% |
| 2025-02-13 | 25.82 | 24.06 | -2.25 | -8.55% | 23.99 | 25.90 | 189061 | 46901.96 | 16.54% |
| 2025-02-12 | 24.60 | 26.31 | 0.58 | 2.25% | 24.51 | 26.39 | 251023 | 63884.45 | 21.96% |
| 2025-02-11 | 24.20 | 25.73 | 2.34 | 10.00% | 23.56 | 25.73 | 247585 | 60806.89 | 21.66% |
| 2025-02-10 | 22.40 | 23.39 | 0.61 | 2.68% | 22.23 | 23.56 | 166244 | 38232.62 | 14.54% |
| 2025-02-07 | 22.70 | 22.78 | -0.38 | -1.64% | 22.27 | 23.59 | 249935 | 56703.12 | 21.87% |
| 2025-02-06 | 21.06 | 23.16 | 1.58 | 7.32% | 21.01 | 23.56 | 277990 | 62555.44 | 24.32% |
| 2025-02-05 | 20.98 | 21.58 | -0.20 | -0.92% | 19.60 | 22.42 | 274197 | 56844.52 | 23.99% |
| 2025-01-27 | 22.50 | 21.78 | -2.42 | -10.00% | 21.78 | 23.00 | 107833 | 23741.79 | 9.43% |
| 2025-01-24 | 23.44 | 24.20 | 2.20 | 10.00% | 20.70 | 24.20 | 390674 | 88806.30 | 34.18% |
| 2025-01-23 | 22.00 | 22.00 | 2.00 | 10.00% | 21.90 | 22.00 | 161023 | 35424.89 | 14.09% |
| 2025-01-22 | 19.24 | 20.00 | 0.84 | 4.38% | 18.93 | 20.70 | 112931 | 22473.88 | 9.88% |
| 2025-01-21 | 18.82 | 19.16 | 0.34 | 1.81% | 18.73 | 19.27 | 52077 | 9910.59 | 4.56% |
| 2025-01-20 | 18.68 | 18.82 | 0.31 | 1.67% | 18.46 | 19.00 | 44235 | 8319.55 | 3.87% |
| 2025-01-17 | 18.51 | 18.51 | -0.28 | -1.49% | 18.29 | 18.83 | 35179 | 6520.01 | 3.08% |
| 2025-01-16 | 18.60 | 18.79 | 0.28 | 1.51% | 18.47 | 19.40 | 57270 | 10757.46 | 5.01% |
| 2025-01-15 | 18.80 | 18.51 | -0.36 | -1.91% | 18.35 | 18.95 | 45809 | 8541.96 | 4.01% |
| 2025-01-14 | 17.51 | 18.87 | 1.54 | 8.89% | 17.46 | 19.00 | 78623 | 14470.32 | 6.88% |
| 2025-01-13 | 17.20 | 17.33 | -0.27 | -1.53% | 16.80 | 17.68 | 43148 | 7439.02 | 3.77% |
| 2025-01-10 | 17.50 | 17.60 | 0.13 | 0.74% | 17.31 | 19.02 | 74164 | 13387.74 | 6.49% |
| 2025-01-09 | 17.33 | 17.47 | 0.15 | 0.87% | 17.23 | 17.68 | 35069 | 6134.79 | 3.07% |
| 2025-01-08 | 17.54 | 17.32 | -0.34 | -1.93% | 16.77 | 17.54 | 46667 | 8026.52 | 4.08% |
| 2025-01-07 | 17.45 | 17.66 | 0.36 | 2.08% | 17.22 | 17.76 | 50816 | 8889.47 | 4.45% |
| 2025-01-06 | 17.58 | 17.30 | -0.58 | -3.24% | 16.60 | 17.86 | 67705 | 11753.97 | 5.92% |
| 2025-01-03 | 19.37 | 17.88 | -0.92 | -4.89% | 17.79 | 20.50 | 103188 | 19449.37 | 9.03% |
| 2025-01-02 | 19.00 | 18.80 | -0.78 | -3.98% | 18.51 | 19.42 | 111627 | 21184.56 | 9.77% |
| 2024-12-31 | 18.79 | 19.58 | 0.86 | 4.59% | 18.79 | 20.59 | 173022 | 34722.62 | 15.14% |
| 2024-12-30 | 19.07 | 18.72 | -0.35 | -1.84% | 18.46 | 19.28 | 33941 | 6404.37 | 2.97% |
| 2024-12-27 | 18.85 | 19.07 | 0.30 | 1.60% | 18.68 | 19.60 | 42574 | 8180.48 | 3.72% |
| 2024-12-26 | 18.03 | 18.77 | 0.66 | 3.64% | 18.03 | 18.96 | 36838 | 6872.28 | 3.22% |
| 2024-12-25 | 18.60 | 18.11 | -0.59 | -3.16% | 17.88 | 18.61 | 35900 | 6509.61 | 3.14% |
| 2024-12-24 | 18.73 | 18.70 | 0.02 | 0.11% | 18.23 | 19.19 | 42969 | 8003.84 | 3.76% |
| 2024-12-23 | 20.10 | 18.68 | -1.62 | -7.98% | 18.60 | 20.23 | 73234 | 14134.02 | 6.41% |
| 2024-12-20 | 19.63 | 20.30 | 0.39 | 1.96% | 19.63 | 20.82 | 80825 | 16323.89 | 7.07% |
| 2024-12-19 | 19.72 | 19.91 | -0.29 | -1.44% | 19.33 | 20.09 | 90744 | 17844.40 | 7.94% |
| 2024-12-18 | 21.00 | 20.20 | 0.66 | 3.38% | 19.30 | 21.00 | 125525 | 25332.86 | 10.98% |
| 2024-12-17 | 20.39 | 19.54 | -0.70 | -3.46% | 19.42 | 20.69 | 64718 | 12890.43 | 5.66% |
| 2024-12-16 | 20.80 | 20.24 | -0.72 | -3.44% | 20.05 | 20.89 | 88883 | 18077.26 | 7.78% |
| 2024-12-13 | 21.01 | 20.96 | -0.05 | -0.24% | 20.68 | 21.88 | 108382 | 22922.52 | 9.48% |
| 2024-12-12 | 21.20 | 21.01 | -0.06 | -0.28% | 20.94 | 21.80 | 122336 | 26089.46 | 10.70% |
| 2024-12-11 | 20.60 | 21.07 | 0.32 | 1.54% | 20.35 | 21.13 | 93258 | 19346.52 | 8.16% |
| 2024-12-10 | 20.73 | 20.75 | 0.33 | 1.62% | 20.22 | 20.93 | 105320 | 21619.06 | 9.21% |
| 2024-12-09 | 19.90 | 20.42 | 0.52 | 2.61% | 19.66 | 20.52 | 85423 | 17263.11 | 7.47% |
| 2024-12-06 | 20.38 | 19.90 | -0.36 | -1.78% | 19.76 | 20.49 | 60135 | 11977.77 | 5.26% |
| 2024-12-05 | 19.78 | 20.26 | 0.50 | 2.53% | 19.75 | 20.68 | 75747 | 15324.22 | 6.63% |
| 2024-12-04 | 19.94 | 19.76 | 0.00 | 0.00% | 19.60 | 20.30 | 55077 | 10989.12 | 4.82% |
| 2024-12-03 | 19.64 | 19.76 | 0.08 | 0.41% | 19.53 | 20.31 | 55285 | 10970.26 | 4.84% |
日盈电子(603286)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。
