| 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 | 34.02 | 34.42 | 0.40 | 1.18% | 33.92 | 34.59 | 12587 | 4326.41 | 4.06% |
| 2026-03-24 | 33.82 | 34.02 | 0.63 | 1.89% | 33.35 | 34.17 | 14870 | 5007.18 | 4.79% |
| 2026-03-23 | 35.00 | 33.39 | -2.31 | -6.47% | 33.33 | 35.01 | 23252 | 7962.19 | 7.49% |
| 2026-03-20 | 37.11 | 35.70 | -1.67 | -4.47% | 35.65 | 37.69 | 25762 | 9402.86 | 8.30% |
| 2026-03-19 | 38.02 | 37.37 | -1.31 | -3.39% | 37.13 | 38.46 | 30093 | 11398.04 | 9.70% |
| 2026-03-18 | 38.98 | 38.68 | -0.69 | -1.75% | 37.91 | 38.98 | 48252 | 18506.50 | 15.55% |
| 2026-03-17 | 36.86 | 39.37 | 2.51 | 6.81% | 36.68 | 40.00 | 73628 | 28362.62 | 23.72% |
| 2026-03-16 | 36.30 | 36.86 | 0.46 | 1.26% | 36.14 | 36.86 | 14886 | 5435.88 | 4.80% |
| 2026-03-13 | 36.00 | 36.40 | 0.05 | 0.14% | 35.95 | 36.74 | 14045 | 5111.48 | 4.53% |
| 2026-03-12 | 35.84 | 36.35 | 0.50 | 1.39% | 35.68 | 36.40 | 18404 | 6666.41 | 5.93% |
| 2026-03-11 | 36.03 | 35.85 | -0.13 | -0.36% | 35.80 | 36.07 | 7690 | 2758.40 | 2.48% |
| 2026-03-10 | 35.54 | 35.98 | 0.44 | 1.24% | 35.54 | 36.18 | 8323 | 2993.32 | 2.68% |
| 2026-03-09 | 35.66 | 35.54 | -0.31 | -0.86% | 35.03 | 35.73 | 8356 | 2950.90 | 2.69% |
| 2026-03-06 | 35.47 | 35.85 | 0.36 | 1.01% | 35.23 | 35.85 | 6919 | 2468.35 | 2.23% |
| 2026-03-05 | 35.55 | 35.49 | 0.08 | 0.23% | 35.43 | 35.79 | 9600 | 3420.93 | 3.09% |
| 2026-03-04 | 35.32 | 35.41 | 0.05 | 0.14% | 34.71 | 35.93 | 15592 | 5477.30 | 5.02% |
| 2026-03-03 | 36.71 | 35.36 | -1.32 | -3.60% | 35.35 | 37.13 | 19001 | 6881.78 | 6.12% |
| 2026-03-02 | 37.30 | 36.68 | -1.04 | -2.76% | 36.60 | 37.30 | 21910 | 8080.38 | 7.06% |
| 2026-02-27 | 37.83 | 37.72 | -0.21 | -0.55% | 37.60 | 37.97 | 13719 | 5172.15 | 4.42% |
| 2026-02-26 | 37.74 | 37.93 | 0.19 | 0.50% | 37.56 | 37.95 | 17740 | 6696.28 | 5.72% |
| 2026-02-25 | 37.87 | 37.74 | -0.14 | -0.37% | 37.69 | 38.02 | 16063 | 6078.37 | 5.18% |
| 2026-02-24 | 37.68 | 37.88 | 0.44 | 1.18% | 37.51 | 37.98 | 11183 | 4225.40 | 3.60% |
| 2026-02-13 | 37.65 | 37.44 | -0.18 | -0.48% | 37.40 | 38.05 | 10226 | 3853.57 | 3.29% |
| 2026-02-12 | 37.88 | 37.62 | -0.26 | -0.69% | 37.56 | 38.03 | 9655 | 3638.79 | 3.11% |
| 2026-02-11 | 38.33 | 37.88 | -0.34 | -0.89% | 37.85 | 38.33 | 9315 | 3541.95 | 3.00% |
| 2026-02-10 | 38.01 | 38.22 | 0.21 | 0.55% | 37.95 | 38.75 | 16568 | 6350.85 | 5.34% |
| 2026-02-09 | 37.80 | 38.01 | 0.15 | 0.40% | 37.80 | 38.09 | 11309 | 4291.79 | 3.64% |
| 2026-02-06 | 38.03 | 37.86 | -0.40 | -1.05% | 37.55 | 38.33 | 14518 | 5497.57 | 4.68% |
| 2026-02-05 | 37.93 | 38.26 | 0.18 | 0.47% | 37.88 | 38.99 | 20842 | 8017.27 | 6.72% |
| 2026-02-04 | 37.49 | 38.08 | 0.51 | 1.36% | 37.34 | 38.50 | 20277 | 7678.47 | 6.53% |
| 2026-02-03 | 37.50 | 37.57 | 0.23 | 0.62% | 37.20 | 37.70 | 10861 | 4070.42 | 3.50% |
| 2026-02-02 | 38.33 | 37.34 | -0.73 | -1.92% | 37.34 | 38.33 | 13415 | 5077.54 | 4.32% |
| 2026-01-30 | 37.96 | 38.07 | 0.17 | 0.45% | 37.80 | 38.48 | 13662 | 5209.61 | 4.40% |
| 2026-01-29 | 38.70 | 37.90 | -0.90 | -2.32% | 37.85 | 38.70 | 20467 | 7832.65 | 6.59% |
| 2026-01-28 | 39.00 | 38.80 | -0.38 | -0.97% | 38.61 | 39.31 | 20208 | 7856.53 | 6.51% |
| 2026-01-27 | 39.00 | 39.18 | -0.26 | -0.66% | 37.80 | 39.33 | 25858 | 9983.94 | 8.33% |
| 2026-01-26 | 40.20 | 39.44 | -0.59 | -1.47% | 38.87 | 40.27 | 29958 | 11815.81 | 9.65% |
| 2026-01-23 | 39.43 | 40.03 | 0.48 | 1.21% | 39.36 | 40.10 | 32365 | 12879.96 | 10.43% |
| 2026-01-22 | 39.96 | 39.55 | -0.40 | -1.00% | 39.43 | 40.25 | 27018 | 10735.33 | 8.71% |
| 2026-01-21 | 39.10 | 39.95 | 0.59 | 1.50% | 38.86 | 40.06 | 35764 | 14144.72 | 11.52% |
| 2026-01-20 | 39.70 | 39.36 | -0.49 | -1.23% | 39.09 | 40.10 | 32729 | 12929.68 | 10.55% |
| 2026-01-19 | 39.20 | 39.85 | 0.46 | 1.17% | 39.05 | 40.06 | 33309 | 13227.57 | 10.73% |
| 2026-01-16 | 39.39 | 39.39 | -0.13 | -0.33% | 39.20 | 39.97 | 37373 | 14748.00 | 12.04% |
| 2026-01-15 | 38.02 | 39.52 | 1.51 | 3.97% | 38.00 | 39.91 | 66675 | 26248.71 | 21.48% |
| 2026-01-14 | 38.36 | 38.01 | -0.45 | -1.17% | 37.74 | 38.65 | 36374 | 13916.65 | 11.72% |
| 2026-01-13 | 38.48 | 38.46 | 0.01 | 0.03% | 38.06 | 39.53 | 40938 | 15897.96 | 13.19% |
| 2026-01-12 | 38.28 | 38.45 | 0.18 | 0.47% | 38.05 | 38.45 | 29621 | 11346.86 | 9.54% |
| 2026-01-09 | 38.03 | 38.27 | 0.20 | 0.53% | 37.91 | 38.47 | 31400 | 12006.07 | 10.12% |
| 2026-01-08 | 38.00 | 38.07 | -0.09 | -0.24% | 37.92 | 38.36 | 24136 | 9199.36 | 7.78% |
| 2026-01-07 | 37.71 | 38.16 | 0.20 | 0.53% | 37.60 | 38.31 | 33427 | 12692.96 | 10.77% |
| 2026-01-06 | 37.30 | 37.96 | 0.61 | 1.63% | 37.23 | 38.28 | 36528 | 13768.78 | 11.77% |
| 2026-01-05 | 36.90 | 37.35 | 0.44 | 1.19% | 36.78 | 37.36 | 25871 | 9600.24 | 8.34% |
| 2025-12-31 | 37.57 | 36.91 | -0.48 | -1.28% | 36.85 | 37.57 | 25889 | 9583.28 | 8.34% |
| 2025-12-30 | 37.70 | 37.39 | -0.33 | -0.87% | 37.38 | 37.71 | 20563 | 7704.72 | 6.63% |
| 2025-12-29 | 38.14 | 37.72 | -0.30 | -0.79% | 37.67 | 38.46 | 23083 | 8771.95 | 7.44% |
| 2025-12-26 | 38.20 | 38.02 | -0.28 | -0.73% | 37.71 | 38.23 | 25244 | 9596.30 | 8.13% |
| 2025-12-25 | 38.32 | 38.30 | -0.03 | -0.08% | 37.96 | 38.32 | 19982 | 7625.49 | 6.44% |
| 2025-12-24 | 38.00 | 38.33 | 0.26 | 0.68% | 37.88 | 38.59 | 17255 | 6594.06 | 5.56% |
| 2025-12-23 | 38.94 | 38.07 | -0.97 | -2.48% | 37.68 | 38.97 | 30115 | 11525.76 | 9.70% |
| 2025-12-22 | 39.12 | 39.04 | -0.05 | -0.13% | 38.85 | 39.48 | 31137 | 12169.47 | 10.03% |
| 2025-12-19 | 38.24 | 39.09 | 1.01 | 2.65% | 37.86 | 39.72 | 43154 | 16836.85 | 13.90% |
| 2025-12-18 | 38.20 | 38.08 | -0.53 | -1.37% | 38.04 | 38.93 | 27837 | 10673.59 | 8.97% |
| 2025-12-17 | 38.75 | 38.61 | -0.93 | -2.35% | 37.75 | 39.37 | 46025 | 17675.06 | 14.83% |
| 2025-12-16 | 39.00 | 39.54 | 0.43 | 1.10% | 39.00 | 40.95 | 58858 | 23590.11 | 18.96% |
| 2025-12-15 | 40.10 | 39.11 | -1.46 | -3.60% | 39.05 | 40.10 | 50175 | 19777.22 | 16.17% |
| 2025-12-12 | 42.01 | 40.57 | -2.24 | -5.23% | 40.55 | 42.16 | 66367 | 27254.55 | 21.38% |
| 2025-12-11 | 42.24 | 42.81 | 0.93 | 2.22% | 41.40 | 42.81 | 88559 | 37524.39 | 28.53% |
| 2025-12-10 | 41.48 | 41.88 | -0.27 | -0.64% | 40.60 | 42.68 | 84837 | 35353.59 | 27.33% |
| 2025-12-09 | 39.88 | 42.15 | 2.92 | 7.44% | 39.88 | 42.55 | 126330 | 52493.91 | 40.70% |
| 2025-12-08 | 37.80 | 39.23 | 1.66 | 4.42% | 37.65 | 39.28 | 51523 | 19916.79 | 16.60% |
| 2025-12-05 | 37.76 | 37.57 | -0.18 | -0.48% | 37.28 | 37.90 | 21716 | 8140.42 | 7.00% |
| 2025-12-04 | 38.24 | 37.75 | -0.58 | -1.51% | 37.75 | 38.91 | 25691 | 9786.00 | 8.28% |
| 2025-12-03 | 39.37 | 38.33 | -1.05 | -2.67% | 38.10 | 39.37 | 30144 | 11604.80 | 9.71% |
| 2025-12-02 | 39.40 | 39.38 | 0.03 | 0.08% | 38.90 | 39.75 | 30189 | 11878.96 | 9.73% |
| 2025-12-01 | 38.93 | 39.35 | 0.40 | 1.03% | 38.93 | 39.37 | 21371 | 8384.87 | 6.89% |
| 2025-11-28 | 38.98 | 38.95 | -0.17 | -0.43% | 38.58 | 39.26 | 20643 | 8021.15 | 6.65% |
| 2025-11-27 | 38.61 | 39.12 | 0.31 | 0.80% | 38.60 | 39.53 | 30351 | 11904.13 | 9.78% |
| 2025-11-26 | 39.26 | 38.81 | -0.37 | -0.94% | 38.78 | 39.39 | 25795 | 10068.10 | 8.31% |
| 2025-11-25 | 38.79 | 39.18 | 0.61 | 1.58% | 38.58 | 39.47 | 30078 | 11782.07 | 9.69% |
| 2025-11-24 | 38.69 | 38.57 | -0.11 | -0.28% | 38.18 | 39.09 | 28671 | 11053.83 | 9.24% |
大明电子(603376)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。
