| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 55.26 | 53.95 | -1.30 | -2.35% | 53.83 | 55.45 | 18343 | 9990.78 | 1.31% |
| 2025-07-31 | 54.48 | 55.25 | 0.33 | 0.60% | 54.46 | 55.99 | 21417 | 11881.50 | 1.54% |
| 2025-07-30 | 55.80 | 54.92 | -0.85 | -1.52% | 54.32 | 55.80 | 21365 | 11744.00 | 1.53% |
| 2025-07-29 | 55.59 | 55.77 | 0.18 | 0.32% | 55.00 | 55.78 | 15944 | 8843.69 | 1.14% |
| 2025-07-28 | 54.95 | 55.59 | 0.64 | 1.16% | 54.89 | 56.28 | 21681 | 12060.28 | 1.55% |
| 2025-07-25 | 55.60 | 54.95 | -0.74 | -1.33% | 54.43 | 55.93 | 29174 | 16042.03 | 2.09% |
| 2025-07-24 | 56.89 | 55.69 | -0.88 | -1.56% | 55.34 | 57.46 | 26524 | 14852.27 | 1.90% |
| 2025-07-23 | 57.58 | 56.57 | -1.14 | -1.98% | 56.50 | 57.58 | 20068 | 11425.22 | 1.44% |
| 2025-07-22 | 57.50 | 57.71 | -0.04 | -0.07% | 57.00 | 58.44 | 30683 | 17694.50 | 2.20% |
| 2025-07-21 | 58.56 | 57.75 | -0.85 | -1.45% | 57.00 | 60.41 | 29634 | 17294.40 | 2.12% |
| 2025-07-18 | 58.34 | 58.60 | 0.23 | 0.39% | 58.08 | 58.98 | 21104 | 12331.56 | 1.51% |
| 2025-07-17 | 58.30 | 58.37 | -0.56 | -0.95% | 57.52 | 58.85 | 25742 | 14970.84 | 1.85% |
| 2025-07-16 | 60.00 | 58.93 | -1.40 | -2.32% | 58.85 | 61.45 | 32135 | 19222.59 | 2.30% |
| 2025-07-15 | 59.21 | 60.33 | 0.78 | 1.31% | 58.44 | 60.34 | 32998 | 19583.12 | 2.37% |
| 2025-07-14 | 57.46 | 59.55 | 2.16 | 3.76% | 56.70 | 59.95 | 38357 | 22489.08 | 2.75% |
| 2025-07-11 | 54.38 | 57.39 | 2.33 | 4.23% | 54.38 | 58.14 | 40824 | 23246.05 | 2.93% |
| 2025-07-10 | 56.30 | 55.06 | -0.94 | -1.68% | 54.30 | 56.30 | 16672 | 9168.06 | 1.20% |
| 2025-07-09 | 57.19 | 56.00 | 0.50 | 0.90% | 55.53 | 57.79 | 31754 | 17989.88 | 2.28% |
| 2025-07-08 | 53.86 | 55.50 | 1.52 | 2.82% | 53.50 | 56.09 | 22622 | 12441.06 | 1.62% |
| 2025-07-07 | 55.01 | 53.98 | -1.21 | -2.19% | 53.00 | 55.05 | 23122 | 12416.99 | 1.66% |
| 2025-07-04 | 54.00 | 55.19 | 1.19 | 2.20% | 53.25 | 55.80 | 30775 | 16755.73 | 2.21% |
| 2025-07-03 | 54.13 | 54.00 | -0.45 | -0.83% | 53.20 | 54.45 | 19671 | 10581.75 | 1.41% |
| 2025-07-02 | 55.90 | 54.45 | -1.43 | -2.56% | 53.89 | 56.00 | 20965 | 11417.62 | 1.50% |
| 2025-07-01 | 56.30 | 55.88 | -0.19 | -0.34% | 54.95 | 56.36 | 19228 | 10709.32 | 1.38% |
| 2025-06-30 | 54.43 | 56.07 | 1.80 | 3.32% | 54.17 | 57.31 | 32887 | 18347.24 | 2.36% |
| 2025-06-27 | 54.35 | 54.27 | 0.51 | 0.95% | 53.66 | 54.65 | 15627 | 8473.78 | 1.12% |
| 2025-06-26 | 54.05 | 53.76 | -0.29 | -0.54% | 53.63 | 54.99 | 24324 | 13219.76 | 1.74% |
| 2025-06-25 | 53.28 | 54.05 | 0.75 | 1.41% | 53.00 | 54.67 | 28761 | 15494.32 | 2.06% |
| 2025-06-24 | 50.98 | 53.30 | 2.12 | 4.14% | 50.98 | 53.97 | 41201 | 21708.51 | 2.95% |
| 2025-06-23 | 50.00 | 51.18 | 0.86 | 1.71% | 49.99 | 51.73 | 24337 | 12407.98 | 1.74% |
| 2025-06-20 | 53.30 | 51.19 | -2.16 | -4.05% | 51.00 | 53.49 | 36950 | 19169.52 | 2.65% |
| 2025-06-19 | 53.40 | 53.35 | -0.04 | -0.07% | 53.21 | 55.83 | 44666 | 24357.33 | 3.20% |
| 2025-06-18 | 53.02 | 53.39 | -0.04 | -0.07% | 52.81 | 53.72 | 13193 | 7022.53 | 0.95% |
| 2025-06-17 | 53.58 | 53.43 | 0.12 | 0.23% | 53.14 | 54.45 | 16097 | 8636.38 | 1.15% |
| 2025-06-16 | 53.45 | 53.31 | -0.14 | -0.26% | 52.91 | 53.76 | 13317 | 7099.22 | 0.95% |
| 2025-06-13 | 54.66 | 53.45 | -1.59 | -2.89% | 52.59 | 54.99 | 22972 | 12317.95 | 1.65% |
| 2025-06-12 | 54.15 | 55.04 | 1.00 | 1.85% | 53.30 | 56.34 | 32251 | 17737.79 | 2.31% |
| 2025-06-11 | 54.00 | 54.04 | 0.19 | 0.35% | 53.66 | 54.63 | 17003 | 9206.04 | 1.22% |
| 2025-06-10 | 55.01 | 53.85 | -1.22 | -2.22% | 53.01 | 55.40 | 30035 | 16201.56 | 2.15% |
| 2025-06-09 | 57.71 | 55.07 | -1.83 | -3.22% | 54.90 | 57.71 | 43741 | 24437.93 | 3.14% |
| 2025-06-06 | 58.73 | 56.90 | -2.22 | -3.76% | 56.80 | 59.28 | 28611 | 16481.09 | 2.05% |
| 2025-06-05 | 58.60 | 59.12 | 0.70 | 1.20% | 57.21 | 59.54 | 38869 | 22756.59 | 2.79% |
| 2025-06-04 | 58.00 | 58.42 | 1.85 | 3.27% | 57.75 | 60.52 | 48004 | 28230.12 | 3.44% |
| 2025-06-03 | 57.00 | 56.57 | -0.55 | -0.96% | 56.28 | 57.16 | 18076 | 10247.53 | 1.30% |
| 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% |
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。
