| 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 | 48.80 | 49.20 | 1.39 | 2.91% | 48.00 | 49.36 | 14094 | 6887.85 | 1.01% |
| 2026-03-24 | 47.40 | 47.81 | 1.56 | 3.37% | 46.43 | 48.14 | 12328 | 5798.74 | 0.89% |
| 2026-03-23 | 49.02 | 46.25 | -3.47 | -6.98% | 46.10 | 49.02 | 20704 | 9814.83 | 1.49% |
| 2026-03-20 | 50.06 | 49.72 | -0.34 | -0.68% | 49.45 | 50.65 | 11403 | 5692.80 | 0.82% |
| 2026-03-19 | 51.20 | 50.06 | -1.82 | -3.51% | 50.00 | 51.64 | 15244 | 7737.20 | 1.09% |
| 2026-03-18 | 51.23 | 51.88 | 0.58 | 1.13% | 50.92 | 51.88 | 7612 | 3912.98 | 0.55% |
| 2026-03-17 | 52.43 | 51.30 | -0.90 | -1.72% | 51.25 | 52.60 | 10903 | 5669.57 | 0.78% |
| 2026-03-16 | 51.98 | 52.20 | 0.20 | 0.38% | 50.96 | 52.20 | 12550 | 6455.77 | 0.90% |
| 2026-03-13 | 52.01 | 52.00 | -0.09 | -0.17% | 51.60 | 52.48 | 10249 | 5334.62 | 0.74% |
| 2026-03-12 | 52.79 | 52.09 | -0.71 | -1.34% | 51.77 | 52.89 | 10470 | 5468.50 | 0.75% |
| 2026-03-11 | 52.90 | 52.80 | -0.13 | -0.25% | 52.55 | 53.30 | 12232 | 6469.71 | 0.88% |
| 2026-03-10 | 52.32 | 52.93 | 1.05 | 2.02% | 52.22 | 52.96 | 16893 | 8882.61 | 1.21% |
| 2026-03-09 | 51.40 | 51.88 | -0.65 | -1.24% | 50.87 | 51.90 | 21228 | 10892.91 | 1.52% |
| 2026-03-06 | 51.46 | 52.53 | 0.93 | 1.80% | 51.30 | 52.96 | 14592 | 7643.87 | 1.05% |
| 2026-03-05 | 52.20 | 51.60 | 0.70 | 1.38% | 51.28 | 52.40 | 17240 | 8903.23 | 1.24% |
| 2026-03-04 | 51.07 | 50.90 | -0.53 | -1.03% | 50.60 | 51.98 | 16654 | 8540.05 | 1.20% |
| 2026-03-03 | 54.15 | 51.43 | -2.44 | -4.53% | 51.24 | 54.68 | 30734 | 16184.90 | 2.21% |
| 2026-03-02 | 55.06 | 53.87 | -2.27 | -4.04% | 53.82 | 55.60 | 32433 | 17652.98 | 2.33% |
| 2026-02-27 | 56.70 | 56.14 | -0.61 | -1.07% | 56.06 | 56.70 | 20387 | 11466.33 | 1.46% |
| 2026-02-26 | 56.50 | 56.75 | 0.21 | 0.37% | 56.10 | 56.79 | 18518 | 10464.84 | 1.33% |
| 2026-02-25 | 56.75 | 56.54 | 0.14 | 0.25% | 56.08 | 57.21 | 22291 | 12605.14 | 1.60% |
| 2026-02-24 | 57.26 | 56.40 | 0.02 | 0.04% | 55.90 | 57.29 | 23778 | 13388.56 | 1.71% |
| 2026-02-13 | 56.28 | 56.38 | -0.07 | -0.12% | 56.00 | 56.90 | 18296 | 10323.05 | 1.31% |
| 2026-02-12 | 55.92 | 56.45 | 0.53 | 0.95% | 55.86 | 56.75 | 16493 | 9306.03 | 1.18% |
| 2026-02-11 | 56.08 | 55.92 | -0.35 | -0.62% | 55.85 | 56.95 | 17020 | 9568.24 | 1.22% |
| 2026-02-10 | 56.08 | 56.27 | 0.24 | 0.43% | 55.85 | 56.58 | 21059 | 11860.52 | 1.51% |
| 2026-02-09 | 55.80 | 56.03 | 0.77 | 1.39% | 55.20 | 56.31 | 23358 | 13033.99 | 1.68% |
| 2026-02-06 | 54.34 | 55.26 | 0.48 | 0.88% | 54.09 | 55.66 | 23155 | 12756.96 | 1.66% |
| 2026-02-05 | 55.49 | 54.78 | -1.05 | -1.88% | 54.53 | 55.69 | 18417 | 10126.49 | 1.32% |
| 2026-02-04 | 55.72 | 55.83 | 0.28 | 0.50% | 55.20 | 56.20 | 25470 | 14175.88 | 1.83% |
| 2026-02-03 | 55.53 | 55.55 | 1.24 | 2.28% | 54.31 | 55.55 | 26534 | 14626.65 | 1.91% |
| 2026-02-02 | 54.10 | 54.31 | -0.79 | -1.43% | 54.05 | 56.27 | 30205 | 16669.99 | 2.17% |
| 2026-01-30 | 54.20 | 55.10 | 0.60 | 1.10% | 53.16 | 55.55 | 35156 | 19177.85 | 2.52% |
| 2026-01-29 | 56.77 | 54.50 | -2.27 | -4.00% | 54.50 | 56.97 | 35829 | 19944.04 | 2.57% |
| 2026-01-28 | 58.21 | 56.77 | -1.39 | -2.39% | 56.68 | 58.58 | 35114 | 20081.10 | 2.52% |
| 2026-01-27 | 59.30 | 58.16 | -1.72 | -2.87% | 56.81 | 60.07 | 48017 | 27763.72 | 3.45% |
| 2026-01-26 | 63.59 | 59.88 | -3.59 | -5.66% | 59.75 | 64.88 | 50310 | 30847.21 | 3.61% |
| 2026-01-23 | 64.50 | 63.47 | 0.01 | 0.02% | 62.89 | 64.50 | 33773 | 21410.40 | 2.43% |
| 2026-01-22 | 65.35 | 63.46 | -2.28 | -3.47% | 63.07 | 66.55 | 36972 | 23736.95 | 2.66% |
| 2026-01-21 | 61.87 | 65.74 | 3.57 | 5.74% | 61.26 | 67.70 | 62045 | 40385.50 | 4.46% |
| 2026-01-20 | 64.50 | 62.17 | -2.38 | -3.69% | 61.10 | 64.87 | 52516 | 32863.54 | 3.77% |
| 2026-01-19 | 64.81 | 64.55 | 0.05 | 0.08% | 63.00 | 66.10 | 56184 | 36466.67 | 4.03% |
| 2026-01-16 | 62.68 | 64.50 | 2.50 | 4.03% | 62.57 | 66.01 | 74573 | 48003.58 | 5.36% |
| 2026-01-15 | 63.10 | 62.00 | -1.18 | -1.87% | 61.57 | 63.78 | 39184 | 24347.58 | 2.81% |
| 2026-01-14 | 66.00 | 63.18 | -1.16 | -1.80% | 62.40 | 66.00 | 61907 | 39641.66 | 4.45% |
| 2026-01-13 | 65.88 | 64.34 | 0.90 | 1.42% | 63.78 | 66.47 | 75269 | 49029.76 | 5.41% |
| 2026-01-12 | 64.50 | 63.44 | -1.06 | -1.64% | 62.98 | 65.20 | 58067 | 37067.57 | 4.17% |
| 2026-01-09 | 62.20 | 64.50 | 3.37 | 5.51% | 60.68 | 65.65 | 119324 | 75879.70 | 8.57% |
| 2026-01-08 | 55.57 | 61.13 | 5.56 | 10.01% | 55.41 | 61.13 | 81639 | 48116.11 | 5.86% |
| 2026-01-07 | 55.69 | 55.57 | -0.59 | -1.05% | 54.92 | 56.34 | 26081 | 14489.44 | 1.87% |
| 2026-01-06 | 55.20 | 56.16 | 0.88 | 1.59% | 55.20 | 57.20 | 31935 | 18016.09 | 2.29% |
| 2026-01-05 | 54.90 | 55.28 | 0.05 | 0.09% | 54.61 | 55.60 | 23526 | 12972.02 | 1.69% |
| 2025-12-31 | 55.80 | 55.23 | -0.68 | -1.22% | 55.00 | 56.97 | 31484 | 17536.75 | 2.26% |
| 2025-12-30 | 53.89 | 55.91 | 2.18 | 4.06% | 53.30 | 56.21 | 48046 | 26380.60 | 3.44% |
| 2025-12-29 | 54.34 | 53.73 | -0.35 | -0.65% | 53.42 | 54.50 | 18929 | 10208.43 | 1.36% |
| 2025-12-26 | 54.23 | 54.08 | -0.30 | -0.55% | 53.70 | 54.54 | 20041 | 10838.81 | 1.44% |
| 2025-12-25 | 52.57 | 54.38 | 1.63 | 3.09% | 52.52 | 54.45 | 25572 | 13700.63 | 1.83% |
| 2025-12-24 | 52.19 | 52.75 | 0.58 | 1.11% | 51.71 | 52.88 | 13132 | 6900.53 | 0.94% |
| 2025-12-23 | 53.38 | 52.17 | -1.14 | -2.14% | 52.01 | 53.39 | 27434 | 14381.27 | 1.97% |
| 2025-12-22 | 52.50 | 53.31 | 0.98 | 1.87% | 52.45 | 53.85 | 18649 | 9939.83 | 1.34% |
| 2025-12-19 | 52.65 | 52.33 | -0.18 | -0.34% | 52.09 | 53.30 | 20153 | 10590.57 | 1.44% |
| 2025-12-18 | 53.00 | 52.51 | -0.64 | -1.20% | 52.45 | 53.45 | 10942 | 5789.20 | 0.78% |
| 2025-12-17 | 52.47 | 53.15 | 0.69 | 1.32% | 52.00 | 53.88 | 16811 | 8884.44 | 1.21% |
| 2025-12-16 | 53.50 | 52.46 | -1.15 | -2.15% | 52.27 | 53.60 | 11092 | 5857.13 | 0.80% |
| 2025-12-15 | 55.30 | 53.61 | -1.49 | -2.70% | 53.58 | 55.30 | 14268 | 7712.84 | 1.02% |
| 2025-12-12 | 55.14 | 55.10 | -0.30 | -0.54% | 54.70 | 55.70 | 24270 | 13388.73 | 1.74% |
| 2025-12-11 | 56.30 | 55.40 | -1.02 | -1.81% | 55.20 | 56.81 | 17066 | 9541.19 | 1.22% |
| 2025-12-10 | 57.30 | 56.42 | -1.53 | -2.64% | 56.00 | 57.80 | 27304 | 15479.66 | 1.96% |
| 2025-12-09 | 56.05 | 57.95 | 2.29 | 4.11% | 56.05 | 59.97 | 48487 | 28418.03 | 3.48% |
| 2025-12-08 | 54.29 | 55.66 | 1.42 | 2.62% | 53.96 | 55.93 | 27084 | 14962.19 | 1.94% |
| 2025-12-05 | 54.00 | 54.24 | 0.24 | 0.44% | 53.00 | 54.24 | 17284 | 9294.69 | 1.24% |
| 2025-12-04 | 52.08 | 54.00 | 2.29 | 4.43% | 52.08 | 54.80 | 32888 | 17616.74 | 2.36% |
| 2025-12-03 | 52.90 | 51.71 | -1.13 | -2.14% | 51.50 | 53.38 | 21611 | 11237.71 | 1.55% |
| 2025-12-02 | 54.17 | 52.84 | -1.56 | -2.87% | 52.60 | 54.39 | 22377 | 11886.04 | 1.60% |
| 2025-12-01 | 53.81 | 54.40 | 0.73 | 1.36% | 53.25 | 54.56 | 28017 | 15098.16 | 2.01% |
| 2025-11-28 | 53.95 | 53.67 | -0.26 | -0.48% | 52.80 | 54.20 | 19768 | 10574.99 | 1.42% |
| 2025-11-27 | 54.48 | 53.93 | -0.37 | -0.68% | 53.81 | 55.75 | 21494 | 11757.62 | 1.54% |
| 2025-11-26 | 53.90 | 54.30 | 0.14 | 0.26% | 53.20 | 55.14 | 31655 | 17126.12 | 2.27% |
| 2025-11-25 | 53.30 | 54.16 | 1.30 | 2.46% | 53.15 | 55.20 | 34176 | 18523.24 | 2.45% |
| 2025-11-24 | 53.60 | 52.86 | -0.47 | -0.88% | 52.02 | 53.86 | 26845 | 14195.99 | 1.92% |
信捷电气(603416)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。
