| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 55.15 | 53.95 | -0.39 | -0.72% | 53.80 | 55.50 | 21700 | 11788.72 | 1.56% |
| 2025-10-24 | 54.00 | 54.34 | 0.83 | 1.55% | 53.38 | 54.50 | 17394 | 9392.49 | 1.25% |
| 2025-10-23 | 54.81 | 53.51 | -1.30 | -2.37% | 52.80 | 54.81 | 20194 | 10785.92 | 1.45% |
| 2025-10-22 | 55.69 | 54.81 | -0.86 | -1.54% | 54.81 | 56.23 | 14082 | 7792.67 | 1.01% |
| 2025-10-21 | 55.54 | 56.26 | 0.74 | 1.33% | 55.30 | 56.27 | 11210 | 6262.83 | 0.80% |
| 2025-10-20 | 55.99 | 55.52 | 0.11 | 0.20% | 55.28 | 56.59 | 11380 | 6352.60 | 0.82% |
| 2025-10-17 | 57.72 | 55.41 | -2.29 | -3.97% | 55.40 | 58.33 | 17674 | 9966.63 | 1.27% |
| 2025-10-16 | 58.40 | 57.70 | -0.90 | -1.54% | 57.47 | 58.45 | 10966 | 6349.52 | 0.79% |
| 2025-10-15 | 57.25 | 58.60 | 1.31 | 2.29% | 56.35 | 59.00 | 21926 | 12658.13 | 1.57% |
| 2025-10-14 | 60.77 | 57.29 | -3.12 | -5.16% | 57.00 | 61.28 | 33144 | 19496.99 | 2.38% |
| 2025-10-13 | 62.00 | 60.41 | -3.46 | -5.42% | 59.06 | 62.20 | 36874 | 22288.80 | 2.64% |
| 2025-10-10 | 62.86 | 63.87 | 1.14 | 1.82% | 62.70 | 66.33 | 38041 | 24509.18 | 2.73% |
| 2025-10-09 | 63.05 | 62.73 | -0.32 | -0.51% | 62.68 | 64.56 | 24392 | 15456.56 | 1.75% |
| 2025-09-30 | 63.08 | 63.05 | -0.43 | -0.68% | 62.53 | 63.93 | 17330 | 10928.21 | 1.24% |
| 2025-09-29 | 63.49 | 63.48 | 0.46 | 0.73% | 62.61 | 64.57 | 15529 | 9859.44 | 1.11% |
| 2025-09-26 | 64.01 | 63.02 | -1.70 | -2.63% | 63.02 | 64.86 | 22972 | 14699.67 | 1.65% |
| 2025-09-25 | 64.24 | 64.72 | 0.07 | 0.11% | 64.24 | 65.80 | 26618 | 17287.99 | 1.91% |
| 2025-09-24 | 63.47 | 64.65 | 0.70 | 1.09% | 62.82 | 64.90 | 24920 | 15979.52 | 1.79% |
| 2025-09-23 | 64.40 | 63.95 | -0.32 | -0.50% | 62.80 | 65.48 | 36728 | 23454.78 | 2.63% |
| 2025-09-22 | 64.15 | 64.27 | 0.78 | 1.23% | 63.13 | 64.50 | 26152 | 16711.89 | 1.87% |
| 2025-09-19 | 62.89 | 63.49 | -0.01 | -0.02% | 62.44 | 64.64 | 36669 | 23274.46 | 2.63% |
| 2025-09-18 | 66.38 | 63.50 | -2.88 | -4.34% | 62.58 | 68.68 | 66570 | 43677.06 | 4.77% |
| 2025-09-17 | 65.68 | 66.38 | 0.28 | 0.42% | 64.35 | 68.78 | 53464 | 35853.93 | 3.83% |
| 2025-09-16 | 64.16 | 66.10 | 2.00 | 3.12% | 63.00 | 66.16 | 52709 | 34036.72 | 3.78% |
| 2025-09-15 | 61.91 | 64.10 | 2.28 | 3.69% | 61.41 | 64.80 | 47835 | 30416.06 | 3.43% |
| 2025-09-12 | 60.12 | 61.82 | 1.72 | 2.86% | 59.63 | 63.10 | 59560 | 36889.17 | 4.27% |
| 2025-09-11 | 57.70 | 60.10 | 2.22 | 3.84% | 57.53 | 61.00 | 48258 | 28710.72 | 3.46% |
| 2025-09-10 | 58.14 | 57.88 | -0.48 | -0.82% | 57.60 | 59.30 | 20998 | 12248.59 | 1.51% |
| 2025-09-09 | 58.30 | 58.36 | -0.19 | -0.32% | 57.38 | 58.85 | 24868 | 14435.31 | 1.78% |
| 2025-09-08 | 56.00 | 58.55 | 2.30 | 4.09% | 55.90 | 59.37 | 47368 | 27590.64 | 3.40% |
| 2025-09-05 | 54.77 | 56.25 | 1.52 | 2.78% | 54.31 | 56.33 | 23436 | 12997.30 | 1.68% |
| 2025-09-04 | 57.85 | 54.73 | -3.13 | -5.41% | 54.08 | 58.60 | 33237 | 18683.64 | 2.38% |
| 2025-09-03 | 59.01 | 57.86 | -0.98 | -1.67% | 57.20 | 60.63 | 33300 | 19576.30 | 2.39% |
| 2025-09-02 | 58.70 | 58.84 | -0.04 | -0.07% | 55.89 | 59.98 | 53894 | 31109.62 | 3.86% |
| 2025-09-01 | 59.00 | 58.88 | -0.26 | -0.44% | 57.82 | 60.69 | 36969 | 21816.62 | 2.65% |
| 2025-08-29 | 59.67 | 59.14 | -0.40 | -0.67% | 58.24 | 61.09 | 44381 | 26416.91 | 3.18% |
| 2025-08-28 | 58.03 | 59.54 | 1.65 | 2.85% | 57.34 | 60.11 | 51391 | 30189.98 | 3.68% |
| 2025-08-27 | 58.77 | 57.89 | -0.86 | -1.46% | 57.61 | 60.50 | 37375 | 22212.14 | 2.68% |
| 2025-08-26 | 58.77 | 58.75 | -0.37 | -0.63% | 58.30 | 59.50 | 22422 | 13195.58 | 1.61% |
| 2025-08-25 | 58.09 | 59.12 | 1.29 | 2.23% | 58.09 | 60.00 | 37881 | 22430.44 | 2.72% |
| 2025-08-22 | 57.08 | 57.83 | 0.58 | 1.01% | 56.90 | 58.59 | 33148 | 19096.09 | 2.38% |
| 2025-08-21 | 58.61 | 57.25 | -1.36 | -2.32% | 57.09 | 58.80 | 30805 | 17810.79 | 2.21% |
| 2025-08-20 | 58.43 | 58.61 | 0.00 | 0.00% | 57.52 | 58.66 | 23201 | 13479.31 | 1.66% |
| 2025-08-19 | 59.00 | 58.61 | -0.94 | -1.58% | 57.50 | 60.00 | 34832 | 20434.39 | 2.50% |
| 2025-08-18 | 59.65 | 59.55 | -0.10 | -0.17% | 58.62 | 60.17 | 31760 | 18872.74 | 2.28% |
| 2025-08-15 | 57.82 | 59.65 | 1.77 | 3.06% | 57.82 | 59.86 | 32126 | 18940.16 | 2.30% |
| 2025-08-14 | 59.60 | 57.88 | -1.71 | -2.87% | 57.82 | 59.79 | 26787 | 15697.91 | 1.92% |
| 2025-08-13 | 58.38 | 59.59 | 0.90 | 1.53% | 57.81 | 59.65 | 43826 | 25806.60 | 3.14% |
| 2025-08-12 | 56.76 | 58.69 | 2.12 | 3.75% | 56.58 | 60.39 | 45052 | 26310.25 | 3.23% |
| 2025-08-11 | 56.15 | 56.57 | 0.42 | 0.75% | 55.71 | 57.45 | 21835 | 12401.36 | 1.57% |
| 2025-08-08 | 57.51 | 56.15 | -1.63 | -2.82% | 55.88 | 57.76 | 25217 | 14212.97 | 1.81% |
| 2025-08-07 | 58.50 | 57.78 | -0.82 | -1.40% | 57.42 | 59.07 | 41815 | 24282.92 | 3.00% |
| 2025-08-06 | 55.00 | 58.60 | 3.89 | 7.11% | 54.45 | 58.88 | 73101 | 41854.94 | 5.24% |
| 2025-08-05 | 54.95 | 54.71 | -0.29 | -0.53% | 54.50 | 55.48 | 18423 | 10112.02 | 1.32% |
| 2025-08-04 | 53.81 | 55.00 | 1.05 | 1.95% | 53.20 | 55.00 | 17964 | 9768.58 | 1.29% |
| 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% |
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。
