| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 58.88 | 58.46 | -0.74 | -1.25% | 58.30 | 60.09 | 66990 | 39661.02 | 1.60% |
| 2025-05-22 | 59.63 | 59.20 | -0.25 | -0.42% | 59.10 | 60.47 | 58498 | 34922.33 | 1.40% |
| 2025-05-21 | 60.75 | 59.45 | -1.40 | -2.30% | 59.20 | 60.94 | 77725 | 46398.41 | 1.86% |
| 2025-05-20 | 60.59 | 60.85 | -0.04 | -0.07% | 59.80 | 61.59 | 57792 | 35128.39 | 1.38% |
| 2025-05-19 | 61.86 | 60.89 | -1.10 | -1.77% | 59.65 | 61.86 | 67490 | 40876.33 | 1.61% |
| 2025-05-16 | 62.20 | 61.99 | -0.07 | -0.11% | 61.85 | 63.89 | 93771 | 59010.04 | 2.24% |
| 2025-05-15 | 64.50 | 62.06 | -2.74 | -4.23% | 61.77 | 64.55 | 80687 | 50641.54 | 1.93% |
| 2025-05-14 | 65.00 | 64.80 | -0.49 | -0.75% | 63.88 | 66.10 | 76752 | 49758.32 | 1.83% |
| 2025-05-13 | 67.75 | 65.29 | -1.07 | -1.61% | 65.16 | 67.86 | 82624 | 54643.61 | 1.97% |
| 2025-05-12 | 65.12 | 66.36 | 2.20 | 3.43% | 65.00 | 66.88 | 107225 | 70821.66 | 2.56% |
| 2025-05-09 | 66.11 | 64.16 | -1.93 | -2.92% | 63.65 | 66.11 | 80266 | 51647.82 | 1.92% |
| 2025-05-08 | 65.60 | 66.09 | 0.37 | 0.56% | 65.19 | 66.95 | 87945 | 58104.56 | 2.10% |
| 2025-05-07 | 67.97 | 65.72 | -1.43 | -2.13% | 64.68 | 67.98 | 126262 | 83542.05 | 3.01% |
| 2025-05-06 | 66.53 | 67.15 | 1.28 | 1.94% | 64.79 | 67.78 | 152875 | 101230.32 | 3.65% |
| 2025-04-30 | 63.00 | 65.87 | 3.01 | 4.79% | 62.30 | 66.88 | 122742 | 79733.91 | 2.93% |
| 2025-04-29 | 62.14 | 62.86 | 0.56 | 0.90% | 61.35 | 63.68 | 75162 | 47299.78 | 1.79% |
| 2025-04-28 | 63.50 | 62.30 | -1.79 | -2.79% | 61.86 | 64.07 | 81856 | 51099.75 | 1.95% |
| 2025-04-25 | 64.60 | 64.09 | -0.52 | -0.80% | 63.50 | 64.91 | 89317 | 57315.96 | 2.13% |
| 2025-04-24 | 65.71 | 64.61 | -1.83 | -2.75% | 64.30 | 66.50 | 133052 | 86635.76 | 3.18% |
| 2025-04-23 | 63.60 | 66.44 | 4.32 | 6.95% | 62.40 | 66.69 | 230410 | 149573.55 | 5.50% |
| 2025-04-22 | 60.69 | 62.12 | 0.65 | 1.06% | 60.28 | 64.50 | 203970 | 127900.91 | 4.87% |
| 2025-04-21 | 57.00 | 61.47 | 4.89 | 8.64% | 55.78 | 62.24 | 179892 | 108806.82 | 4.29% |
| 2025-04-18 | 56.96 | 56.58 | -0.42 | -0.74% | 56.20 | 57.33 | 32042 | 18136.51 | 0.76% |
| 2025-04-17 | 57.10 | 57.00 | -0.38 | -0.66% | 56.97 | 58.23 | 45840 | 26362.95 | 1.09% |
| 2025-04-16 | 58.50 | 57.38 | -1.38 | -2.35% | 56.32 | 58.65 | 64828 | 37206.49 | 1.55% |
| 2025-04-15 | 59.23 | 58.76 | -0.51 | -0.86% | 58.05 | 59.81 | 65483 | 38506.75 | 1.56% |
| 2025-04-14 | 60.00 | 59.27 | 0.08 | 0.14% | 59.00 | 60.95 | 96831 | 57897.71 | 2.31% |
| 2025-04-11 | 56.96 | 59.19 | 1.89 | 3.30% | 56.00 | 60.56 | 107201 | 63168.89 | 2.56% |
| 2025-04-10 | 57.00 | 57.30 | 2.27 | 4.13% | 56.99 | 59.28 | 117682 | 68099.74 | 2.81% |
| 2025-04-09 | 53.40 | 55.03 | 1.54 | 2.88% | 48.68 | 55.39 | 166591 | 87541.79 | 3.98% |
| 2025-04-08 | 57.20 | 53.49 | -5.94 | -9.99% | 53.49 | 57.64 | 128498 | 69823.27 | 3.07% |
| 2025-04-07 | 60.50 | 59.43 | -6.60 | -10.00% | 59.43 | 62.00 | 25254 | 15159.85 | 0.60% |
| 2025-04-03 | 67.05 | 66.03 | -1.98 | -2.91% | 66.00 | 68.85 | 52779 | 35422.09 | 1.26% |
| 2025-04-02 | 67.20 | 68.01 | 0.82 | 1.22% | 67.17 | 68.50 | 63271 | 43041.38 | 1.51% |
| 2025-04-01 | 67.67 | 67.19 | -0.31 | -0.46% | 66.50 | 68.25 | 56070 | 37753.63 | 1.34% |
| 2025-03-31 | 68.50 | 67.50 | -1.80 | -2.60% | 65.52 | 68.92 | 115331 | 76889.73 | 2.75% |
| 2025-03-28 | 70.60 | 69.30 | -1.51 | -2.13% | 69.30 | 71.50 | 55046 | 38449.48 | 1.31% |
| 2025-03-27 | 71.50 | 70.81 | -0.99 | -1.38% | 70.60 | 73.30 | 82686 | 59221.25 | 1.97% |
| 2025-03-26 | 69.97 | 71.80 | 1.64 | 2.34% | 69.00 | 73.38 | 104764 | 75724.84 | 2.50% |
| 2025-03-25 | 72.02 | 70.16 | -1.29 | -1.81% | 69.88 | 73.83 | 91523 | 65928.05 | 2.18% |
| 2025-03-24 | 71.20 | 71.45 | 0.22 | 0.31% | 69.18 | 71.88 | 72260 | 50875.22 | 1.73% |
| 2025-03-21 | 74.33 | 71.23 | -3.85 | -5.13% | 71.01 | 74.90 | 97115 | 69881.54 | 2.32% |
| 2025-03-20 | 75.00 | 75.08 | 0.12 | 0.16% | 72.55 | 77.00 | 122793 | 92033.76 | 2.93% |
| 2025-03-19 | 75.50 | 74.96 | -0.84 | -1.11% | 74.40 | 76.40 | 71701 | 53969.82 | 1.71% |
| 2025-03-18 | 76.45 | 75.80 | -0.50 | -0.66% | 75.23 | 77.68 | 66684 | 50757.76 | 1.59% |
| 2025-03-17 | 75.72 | 76.30 | 0.58 | 0.77% | 73.73 | 77.50 | 98833 | 74846.48 | 2.36% |
| 2025-03-14 | 71.41 | 75.72 | 3.59 | 4.98% | 71.20 | 77.05 | 140112 | 103915.86 | 3.34% |
| 2025-03-13 | 76.49 | 72.13 | -4.83 | -6.28% | 70.96 | 76.51 | 157953 | 115128.48 | 3.77% |
| 2025-03-12 | 78.33 | 76.96 | -1.36 | -1.74% | 76.06 | 78.79 | 83672 | 64841.25 | 2.00% |
| 2025-03-11 | 79.93 | 78.32 | -3.34 | -4.09% | 75.52 | 81.50 | 165845 | 129045.96 | 3.96% |
| 2025-03-10 | 81.00 | 81.66 | 1.06 | 1.32% | 80.00 | 82.88 | 122049 | 99458.70 | 2.91% |
| 2025-03-07 | 79.00 | 80.60 | 0.40 | 0.50% | 78.60 | 81.50 | 131880 | 105675.42 | 3.15% |
| 2025-03-06 | 80.30 | 80.20 | -0.28 | -0.35% | 79.25 | 81.69 | 140203 | 112838.95 | 3.35% |
| 2025-03-05 | 77.20 | 80.48 | 2.54 | 3.26% | 76.88 | 81.66 | 158447 | 124848.04 | 3.78% |
| 2025-03-04 | 74.00 | 77.94 | 3.83 | 5.17% | 74.00 | 79.22 | 158414 | 122927.98 | 3.78% |
| 2025-03-03 | 77.10 | 74.11 | -3.03 | -3.93% | 73.06 | 77.10 | 153545 | 114709.91 | 3.67% |
| 2025-02-28 | 84.00 | 77.14 | -8.57 | -10.00% | 77.14 | 84.00 | 139343 | 110497.22 | 3.33% |
| 2025-02-27 | 84.00 | 85.71 | -0.59 | -0.68% | 82.20 | 87.49 | 160052 | 135667.61 | 3.82% |
| 2025-02-26 | 86.31 | 86.30 | 0.00 | 0.00% | 84.61 | 92.50 | 235702 | 208957.25 | 5.63% |
| 2025-02-25 | 80.50 | 86.30 | 1.62 | 1.91% | 80.20 | 90.08 | 201054 | 172564.23 | 4.80% |
| 2025-02-24 | 90.00 | 84.68 | -6.06 | -6.68% | 84.19 | 90.74 | 225606 | 195462.69 | 5.39% |
| 2025-02-21 | 81.00 | 90.74 | 8.25 | 10.00% | 80.10 | 90.74 | 259668 | 219534.27 | 6.20% |
| 2025-02-20 | 77.30 | 82.49 | 4.64 | 5.96% | 75.68 | 85.64 | 246335 | 197452.94 | 5.88% |
| 2025-02-19 | 72.63 | 77.85 | 5.21 | 7.17% | 72.10 | 78.50 | 211456 | 161178.33 | 5.05% |
| 2025-02-18 | 73.77 | 72.64 | -2.16 | -2.89% | 72.10 | 75.75 | 127663 | 94329.37 | 3.05% |
| 2025-02-17 | 72.38 | 74.80 | 2.40 | 3.31% | 72.15 | 74.90 | 154598 | 113989.96 | 3.69% |
| 2025-02-14 | 71.71 | 72.40 | -0.25 | -0.34% | 71.00 | 72.80 | 109158 | 78459.55 | 2.61% |
| 2025-02-13 | 75.11 | 72.65 | -3.13 | -4.13% | 71.87 | 76.60 | 157880 | 116471.12 | 3.77% |
| 2025-02-12 | 73.47 | 75.78 | 0.49 | 0.65% | 71.71 | 77.00 | 185786 | 138391.03 | 4.44% |
| 2025-02-11 | 74.85 | 75.29 | -0.31 | -0.41% | 74.32 | 78.60 | 230784 | 176213.48 | 5.51% |
| 2025-02-10 | 77.00 | 75.60 | -3.00 | -3.82% | 73.50 | 77.70 | 258072 | 192954.03 | 6.16% |
| 2025-02-07 | 79.21 | 78.60 | 3.19 | 4.23% | 75.08 | 79.80 | 300415 | 233229.42 | 7.17% |
| 2025-02-06 | 69.23 | 75.41 | 6.86 | 10.01% | 69.13 | 75.41 | 84225 | 61040.42 | 2.01% |
| 2025-02-05 | 63.77 | 68.55 | 6.23 | 10.00% | 63.77 | 68.55 | 113709 | 75512.89 | 2.71% |
| 2025-01-27 | 65.38 | 62.32 | -4.48 | -6.71% | 61.58 | 65.48 | 133454 | 83634.82 | 3.19% |
| 2025-01-24 | 64.26 | 66.80 | 2.13 | 3.29% | 63.10 | 66.99 | 156955 | 102767.09 | 3.75% |
| 2025-01-23 | 64.00 | 64.67 | 0.62 | 0.97% | 62.67 | 69.01 | 205715 | 135197.62 | 4.91% |
| 2025-01-22 | 63.45 | 64.05 | -0.46 | -0.71% | 62.58 | 65.11 | 134023 | 85538.80 | 3.20% |
| 2025-01-21 | 61.61 | 64.51 | 3.51 | 5.75% | 61.40 | 65.50 | 187868 | 120039.52 | 4.48% |
| 2025-01-20 | 61.03 | 61.00 | 0.50 | 0.83% | 60.70 | 62.50 | 116787 | 71873.02 | 2.79% |
鸣志电器(603728)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。
