| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-24 | 44.40 | 46.18 | 1.48 | 3.31% | 44.00 | 46.60 | 37840 | 17235.64 | 2.69% |
| 2025-01-23 | 44.97 | 44.70 | 0.08 | 0.18% | 44.15 | 45.72 | 35451 | 15937.62 | 2.52% |
| 2025-01-22 | 44.50 | 44.62 | -0.45 | -1.00% | 44.20 | 44.99 | 22187 | 9884.16 | 1.58% |
| 2025-01-21 | 43.19 | 45.07 | 2.12 | 4.94% | 42.90 | 45.28 | 42891 | 19014.17 | 3.05% |
| 2025-01-20 | 43.83 | 42.95 | -0.45 | -1.04% | 42.70 | 44.08 | 25347 | 10948.96 | 1.80% |
| 2025-01-17 | 42.73 | 43.40 | 0.19 | 0.44% | 42.73 | 44.05 | 21040 | 9172.22 | 1.50% |
| 2025-01-16 | 44.05 | 43.21 | -0.78 | -1.77% | 42.50 | 44.39 | 33883 | 14688.66 | 2.41% |
| 2025-01-15 | 43.80 | 43.99 | -0.19 | -0.43% | 43.40 | 44.80 | 28223 | 12449.62 | 2.01% |
| 2025-01-14 | 42.02 | 44.18 | 2.10 | 4.99% | 41.77 | 44.29 | 42113 | 18330.94 | 3.00% |
| 2025-01-13 | 41.69 | 42.08 | -0.50 | -1.17% | 41.36 | 42.88 | 43254 | 18225.53 | 3.08% |
| 2025-01-10 | 40.00 | 42.58 | 2.54 | 6.34% | 39.82 | 44.04 | 73708 | 31548.37 | 5.24% |
| 2025-01-09 | 39.00 | 40.04 | 0.43 | 1.09% | 39.00 | 40.40 | 16826 | 6725.39 | 1.20% |
| 2025-01-08 | 39.08 | 39.61 | 0.26 | 0.66% | 37.69 | 39.99 | 22701 | 8830.55 | 1.62% |
| 2025-01-07 | 39.00 | 39.35 | 0.57 | 1.47% | 38.25 | 39.58 | 15995 | 6225.39 | 1.14% |
| 2025-01-06 | 38.61 | 38.78 | 0.02 | 0.05% | 38.28 | 39.54 | 13551 | 5256.41 | 0.96% |
| 2025-01-03 | 40.63 | 38.76 | -2.04 | -5.00% | 38.68 | 41.14 | 23326 | 9247.43 | 1.66% |
| 2025-01-02 | 41.59 | 40.80 | -1.15 | -2.74% | 40.38 | 42.20 | 27253 | 11266.57 | 1.94% |
| 2024-12-31 | 42.01 | 41.95 | -0.07 | -0.17% | 41.61 | 42.70 | 20536 | 8650.07 | 1.46% |
| 2024-12-30 | 42.15 | 42.02 | -0.39 | -0.92% | 41.25 | 43.38 | 18056 | 7667.09 | 1.28% |
| 2024-12-27 | 41.69 | 42.41 | 0.65 | 1.56% | 41.21 | 43.00 | 30983 | 13110.14 | 2.20% |
| 2024-12-26 | 40.89 | 41.76 | 0.88 | 2.15% | 40.42 | 42.12 | 20689 | 8611.70 | 1.47% |
| 2024-12-25 | 41.50 | 40.88 | -0.56 | -1.35% | 40.60 | 41.96 | 18662 | 7684.91 | 1.33% |
| 2024-12-24 | 40.42 | 41.44 | 1.14 | 2.83% | 40.42 | 41.91 | 26379 | 10896.24 | 1.88% |
| 2024-12-23 | 41.69 | 40.30 | -1.60 | -3.82% | 40.13 | 41.90 | 23060 | 9420.46 | 1.64% |
| 2024-12-20 | 40.38 | 41.90 | 1.25 | 3.08% | 40.22 | 42.38 | 37838 | 15764.58 | 2.69% |
| 2024-12-19 | 38.01 | 40.65 | 1.95 | 5.04% | 37.88 | 40.95 | 43767 | 17537.16 | 3.11% |
| 2024-12-18 | 38.79 | 38.70 | 0.19 | 0.49% | 37.95 | 39.00 | 27966 | 10768.08 | 1.99% |
| 2024-12-17 | 40.87 | 38.51 | -2.49 | -6.07% | 38.39 | 41.20 | 44888 | 17694.31 | 3.19% |
| 2024-12-16 | 41.02 | 41.00 | -0.50 | -1.20% | 40.66 | 41.77 | 26381 | 10867.28 | 1.88% |
| 2024-12-13 | 42.25 | 41.50 | -0.75 | -1.78% | 41.35 | 42.75 | 29149 | 12228.72 | 2.07% |
| 2024-12-12 | 43.65 | 42.25 | -1.39 | -3.19% | 42.15 | 44.35 | 43467 | 18581.03 | 3.09% |
| 2024-12-11 | 43.30 | 43.64 | -0.04 | -0.09% | 42.23 | 44.00 | 54497 | 23477.03 | 3.88% |
| 2024-12-10 | 43.65 | 43.68 | 1.07 | 2.51% | 43.29 | 45.95 | 72223 | 32042.04 | 5.14% |
| 2024-12-09 | 41.05 | 42.61 | 1.41 | 3.42% | 40.58 | 43.50 | 62767 | 26563.94 | 4.47% |
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。
