| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 57.00 | 57.12 | -0.51 | -0.88% | 55.95 | 57.62 | 25582 | 14466.51 | 1.83% |
| 2025-05-29 | 57.95 | 57.63 | -0.58 | -1.00% | 57.41 | 58.79 | 20768 | 12013.99 | 1.49% |
| 2025-05-28 | 58.09 | 58.21 | -0.59 | -1.00% | 57.30 | 59.15 | 20650 | 11984.31 | 1.48% |
| 2025-05-27 | 60.25 | 58.80 | -1.56 | -2.58% | 58.10 | 60.29 | 24721 | 14544.81 | 1.77% |
| 2025-05-26 | 61.00 | 60.36 | -0.08 | -0.13% | 59.40 | 61.33 | 21439 | 12947.70 | 1.54% |
| 2025-05-23 | 61.65 | 60.44 | -0.86 | -1.40% | 60.40 | 62.50 | 25538 | 15651.75 | 1.83% |
| 2025-05-22 | 61.18 | 61.30 | -0.61 | -0.99% | 61.18 | 62.91 | 31098 | 19329.80 | 2.23% |
| 2025-05-21 | 62.27 | 61.91 | -0.67 | -1.07% | 61.10 | 63.66 | 40191 | 24950.69 | 2.88% |
| 2025-05-20 | 63.00 | 62.58 | 1.40 | 2.29% | 61.60 | 64.00 | 49548 | 31101.54 | 3.55% |
| 2025-05-19 | 65.48 | 61.18 | -4.24 | -6.48% | 60.60 | 65.76 | 59217 | 36582.62 | 4.24% |
| 2025-05-16 | 63.10 | 65.42 | 3.17 | 5.09% | 62.64 | 67.15 | 62903 | 40929.59 | 4.51% |
| 2025-05-15 | 64.63 | 62.25 | -2.75 | -4.23% | 61.69 | 64.67 | 61773 | 38643.03 | 4.43% |
| 2025-05-14 | 67.53 | 65.00 | -2.76 | -4.07% | 64.10 | 67.60 | 67725 | 44498.37 | 4.85% |
| 2025-05-13 | 68.28 | 67.76 | 2.27 | 3.47% | 65.50 | 70.26 | 86402 | 58295.19 | 6.19% |
| 2025-05-12 | 60.14 | 65.49 | 5.95 | 9.99% | 60.12 | 65.49 | 59884 | 38023.30 | 4.29% |
| 2025-05-09 | 60.70 | 59.54 | -0.46 | -0.77% | 58.88 | 61.77 | 50428 | 30357.14 | 3.61% |
| 2025-05-08 | 60.63 | 60.00 | -0.67 | -1.10% | 59.70 | 61.60 | 46892 | 28320.28 | 3.36% |
| 2025-05-07 | 58.20 | 60.67 | 4.24 | 7.51% | 56.93 | 62.07 | 71038 | 42776.95 | 5.09% |
| 2025-05-06 | 51.72 | 56.43 | 5.13 | 10.00% | 51.72 | 56.43 | 42256 | 23005.29 | 3.03% |
| 2025-04-30 | 50.44 | 51.30 | 1.09 | 2.17% | 49.95 | 52.09 | 27966 | 14260.74 | 2.00% |
| 2025-04-29 | 50.26 | 50.21 | 0.18 | 0.36% | 49.55 | 51.07 | 16573 | 8338.17 | 1.19% |
| 2025-04-28 | 51.80 | 50.03 | -1.39 | -2.70% | 49.90 | 52.00 | 18931 | 9576.38 | 1.36% |
| 2025-04-25 | 51.35 | 51.42 | 0.83 | 1.64% | 50.53 | 52.60 | 26940 | 13922.66 | 1.93% |
| 2025-04-24 | 51.48 | 50.59 | -0.23 | -0.45% | 50.53 | 52.84 | 51171 | 26311.22 | 3.67% |
| 2025-04-23 | 47.08 | 50.82 | 4.02 | 8.59% | 47.08 | 51.48 | 61931 | 30950.88 | 4.44% |
| 2025-04-22 | 47.96 | 46.80 | -1.29 | -2.68% | 46.78 | 48.08 | 20579 | 9746.99 | 1.48% |
| 2025-04-21 | 46.10 | 48.09 | 1.56 | 3.35% | 45.62 | 48.65 | 33614 | 15833.68 | 2.41% |
| 2025-04-18 | 46.63 | 46.53 | -0.10 | -0.21% | 45.85 | 47.45 | 17066 | 7911.32 | 1.22% |
| 2025-04-17 | 47.27 | 46.63 | -1.11 | -2.33% | 46.53 | 48.49 | 31030 | 14680.44 | 2.22% |
| 2025-04-16 | 50.09 | 47.74 | -2.76 | -5.47% | 47.41 | 50.15 | 30175 | 14604.51 | 2.16% |
| 2025-04-15 | 52.20 | 50.50 | -1.48 | -2.85% | 49.65 | 52.20 | 24495 | 12432.12 | 1.76% |
| 2025-04-14 | 52.41 | 51.98 | 0.63 | 1.23% | 51.61 | 53.29 | 25162 | 13200.11 | 1.80% |
| 2025-04-11 | 51.99 | 51.35 | 0.68 | 1.34% | 50.98 | 53.33 | 44629 | 23133.72 | 3.20% |
| 2025-04-10 | 49.88 | 50.67 | 2.77 | 5.78% | 49.88 | 52.69 | 65775 | 33776.73 | 4.71% |
| 2025-04-09 | 45.05 | 47.90 | -0.42 | -0.87% | 43.49 | 48.28 | 73435 | 33487.44 | 5.26% |
| 2025-04-08 | 48.38 | 48.32 | -5.37 | -10.00% | 48.32 | 52.67 | 27677 | 13551.48 | 1.98% |
| 2025-04-07 | 53.70 | 53.69 | -5.96 | -9.99% | 53.69 | 57.06 | 17524 | 9569.15 | 1.26% |
| 2025-04-03 | 60.32 | 59.65 | -1.32 | -2.16% | 59.14 | 61.79 | 28282 | 17007.42 | 2.03% |
| 2025-04-02 | 59.59 | 60.97 | 0.78 | 1.30% | 59.59 | 64.45 | 46214 | 28457.02 | 3.31% |
| 2025-04-01 | 59.82 | 60.19 | -0.01 | -0.02% | 59.53 | 61.57 | 31896 | 19257.59 | 2.29% |
| 2025-03-31 | 56.11 | 60.20 | 2.81 | 4.90% | 55.55 | 60.61 | 56048 | 33087.72 | 4.02% |
| 2025-03-28 | 57.37 | 57.39 | -0.41 | -0.71% | 56.83 | 58.94 | 25048 | 14424.22 | 1.80% |
| 2025-03-27 | 57.99 | 57.80 | -0.32 | -0.55% | 57.12 | 60.66 | 44869 | 26451.22 | 3.22% |
| 2025-03-26 | 56.50 | 58.12 | 0.00 | 0.00% | 56.50 | 62.00 | 58552 | 34962.32 | 4.20% |
| 2025-03-25 | 56.00 | 58.12 | 3.34 | 6.10% | 56.00 | 60.26 | 85825 | 50602.31 | 6.15% |
| 2025-03-24 | 54.95 | 54.78 | 0.11 | 0.20% | 52.00 | 55.55 | 36961 | 19839.08 | 2.65% |
| 2025-03-21 | 57.75 | 54.67 | -3.55 | -6.10% | 54.61 | 57.80 | 45712 | 25476.39 | 3.28% |
| 2025-03-20 | 58.51 | 58.22 | -0.63 | -1.07% | 57.52 | 59.59 | 20388 | 11959.19 | 1.46% |
| 2025-03-19 | 58.65 | 58.85 | 0.17 | 0.29% | 56.89 | 61.44 | 32344 | 19033.12 | 2.32% |
| 2025-03-18 | 58.60 | 58.68 | -0.42 | -0.71% | 57.60 | 59.60 | 23076 | 13487.27 | 1.65% |
| 2025-03-17 | 56.50 | 59.10 | 2.30 | 4.05% | 55.10 | 59.28 | 31367 | 18011.66 | 2.25% |
| 2025-03-14 | 54.15 | 56.80 | 2.15 | 3.93% | 53.71 | 57.88 | 33599 | 18854.15 | 2.41% |
| 2025-03-13 | 58.01 | 54.65 | -3.49 | -6.00% | 53.10 | 58.80 | 40394 | 22153.50 | 2.90% |
| 2025-03-12 | 57.59 | 58.14 | 0.04 | 0.07% | 57.20 | 59.93 | 32647 | 19182.59 | 2.34% |
| 2025-03-11 | 53.22 | 58.10 | 3.56 | 6.53% | 53.21 | 59.94 | 48730 | 27614.69 | 3.49% |
| 2025-03-10 | 52.59 | 54.54 | 1.42 | 2.67% | 51.77 | 55.26 | 32361 | 17373.17 | 2.32% |
| 2025-03-07 | 51.76 | 53.12 | 1.35 | 2.61% | 51.43 | 53.35 | 32170 | 16832.51 | 2.31% |
| 2025-03-06 | 52.18 | 51.77 | 0.11 | 0.21% | 51.30 | 52.70 | 30997 | 16099.16 | 2.22% |
| 2025-03-05 | 50.87 | 51.66 | 1.32 | 2.62% | 49.50 | 52.31 | 33995 | 17399.64 | 2.44% |
| 2025-03-04 | 48.64 | 50.34 | 1.11 | 2.25% | 48.11 | 51.18 | 33862 | 17020.65 | 2.43% |
| 2025-03-03 | 49.05 | 49.23 | -0.02 | -0.04% | 47.84 | 49.85 | 31777 | 15550.15 | 2.28% |
| 2025-02-28 | 54.00 | 49.25 | -5.35 | -9.80% | 49.14 | 54.00 | 51457 | 26153.74 | 3.69% |
| 2025-02-27 | 55.43 | 54.60 | -1.38 | -2.47% | 53.44 | 55.86 | 40921 | 22368.86 | 2.93% |
| 2025-02-26 | 52.94 | 55.98 | 3.38 | 6.43% | 52.94 | 56.16 | 54384 | 29812.87 | 3.90% |
| 2025-02-25 | 50.62 | 52.60 | 0.99 | 1.92% | 50.41 | 54.20 | 43211 | 22783.62 | 3.10% |
| 2025-02-24 | 51.74 | 51.61 | -0.84 | -1.60% | 50.10 | 52.55 | 44349 | 22665.75 | 3.18% |
| 2025-02-21 | 51.50 | 52.45 | 0.21 | 0.40% | 51.01 | 54.25 | 54289 | 28545.82 | 3.89% |
| 2025-02-20 | 53.17 | 52.24 | -0.30 | -0.57% | 50.90 | 53.50 | 61497 | 31818.64 | 4.41% |
| 2025-02-19 | 47.44 | 52.54 | 4.78 | 10.01% | 47.21 | 52.54 | 64433 | 32499.20 | 4.62% |
| 2025-02-18 | 47.15 | 47.76 | 0.45 | 0.95% | 47.13 | 48.64 | 25952 | 12449.15 | 1.86% |
| 2025-02-17 | 47.12 | 47.31 | -0.25 | -0.53% | 46.52 | 48.15 | 22880 | 10810.81 | 1.64% |
| 2025-02-14 | 47.31 | 47.56 | 0.01 | 0.02% | 46.60 | 48.18 | 26403 | 12482.49 | 1.89% |
| 2025-02-13 | 48.92 | 47.55 | -1.33 | -2.72% | 47.51 | 49.80 | 33242 | 16027.48 | 2.38% |
| 2025-02-12 | 47.00 | 48.88 | 1.45 | 3.06% | 46.96 | 49.49 | 36332 | 17591.32 | 2.60% |
| 2025-02-11 | 47.23 | 47.43 | -0.29 | -0.61% | 47.05 | 48.84 | 27027 | 12950.11 | 1.94% |
| 2025-02-10 | 47.26 | 47.72 | 0.22 | 0.46% | 46.02 | 47.75 | 31379 | 14714.04 | 2.25% |
| 2025-02-07 | 48.49 | 47.50 | -1.15 | -2.36% | 46.66 | 48.64 | 43151 | 20587.23 | 3.09% |
| 2025-02-06 | 45.90 | 48.65 | 2.42 | 5.23% | 45.82 | 48.97 | 41104 | 19657.82 | 2.92% |
| 2025-02-05 | 45.20 | 46.23 | 1.53 | 3.42% | 44.80 | 46.65 | 33000 | 15172.87 | 2.35% |
| 2025-01-27 | 45.93 | 44.70 | -1.48 | -3.20% | 44.43 | 46.00 | 23062 | 10370.84 | 1.64% |
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。
