| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 70.45 | 70.72 | 1.36 | 1.96% | 69.74 | 71.22 | 87825 | 61904.45 | 2.10% |
| 2025-10-23 | 69.50 | 69.36 | -0.72 | -1.03% | 67.80 | 69.66 | 55848 | 38378.31 | 1.33% |
| 2025-10-22 | 69.84 | 70.08 | 0.41 | 0.59% | 68.86 | 71.00 | 80000 | 56060.64 | 1.91% |
| 2025-10-21 | 70.05 | 69.67 | -0.14 | -0.20% | 68.55 | 70.26 | 91426 | 63580.41 | 2.18% |
| 2025-10-20 | 68.10 | 69.81 | 2.77 | 4.13% | 67.68 | 71.93 | 125072 | 87690.75 | 2.99% |
| 2025-10-17 | 69.64 | 67.04 | -3.04 | -4.34% | 67.00 | 69.78 | 77507 | 52743.50 | 1.85% |
| 2025-10-16 | 70.00 | 70.08 | -1.17 | -1.64% | 69.80 | 70.87 | 71523 | 50278.07 | 1.71% |
| 2025-10-15 | 68.80 | 71.25 | 3.13 | 4.59% | 67.92 | 72.41 | 137220 | 96437.97 | 3.28% |
| 2025-10-14 | 73.90 | 68.12 | -5.41 | -7.36% | 67.58 | 74.40 | 161440 | 114163.29 | 3.85% |
| 2025-10-13 | 71.00 | 73.53 | -4.99 | -6.36% | 71.00 | 74.46 | 168273 | 122635.95 | 4.02% |
| 2025-10-10 | 82.28 | 78.52 | -3.76 | -4.57% | 77.80 | 84.38 | 197753 | 160422.83 | 4.72% |
| 2025-10-09 | 84.00 | 82.28 | -2.36 | -2.79% | 80.03 | 84.18 | 164122 | 135245.80 | 3.92% |
| 2025-09-30 | 82.78 | 84.64 | 2.84 | 3.47% | 81.20 | 86.40 | 230001 | 192322.09 | 5.49% |
| 2025-09-29 | 80.35 | 81.80 | 2.31 | 2.91% | 79.49 | 82.50 | 194148 | 157578.64 | 4.63% |
| 2025-09-26 | 83.60 | 79.49 | -4.18 | -5.00% | 79.38 | 84.00 | 195209 | 158303.14 | 4.66% |
| 2025-09-25 | 81.75 | 83.67 | 3.36 | 4.18% | 79.88 | 88.00 | 347084 | 288111.59 | 8.29% |
| 2025-09-24 | 73.01 | 80.31 | 7.30 | 10.00% | 71.71 | 80.31 | 281030 | 215729.41 | 6.71% |
| 2025-09-23 | 73.49 | 73.01 | -0.48 | -0.65% | 71.00 | 73.91 | 129030 | 93556.92 | 3.08% |
| 2025-09-22 | 72.37 | 73.49 | 1.12 | 1.55% | 72.08 | 73.76 | 121021 | 88413.65 | 2.89% |
| 2025-09-19 | 75.00 | 72.37 | -4.69 | -6.09% | 72.01 | 75.45 | 202134 | 148165.48 | 4.83% |
| 2025-09-18 | 78.14 | 77.06 | -1.08 | -1.38% | 73.80 | 80.79 | 308114 | 241238.98 | 7.36% |
| 2025-09-17 | 78.18 | 78.14 | -0.01 | -0.01% | 77.00 | 81.58 | 279258 | 221197.31 | 6.67% |
| 2025-09-16 | 74.35 | 78.15 | 4.46 | 6.05% | 73.08 | 79.20 | 255006 | 193475.64 | 6.09% |
| 2025-09-15 | 71.20 | 73.69 | 1.79 | 2.49% | 71.20 | 75.38 | 222125 | 164334.72 | 5.30% |
| 2025-09-12 | 72.45 | 71.90 | -0.36 | -0.50% | 71.00 | 74.29 | 244413 | 177601.45 | 5.83% |
| 2025-09-11 | 68.50 | 72.26 | 3.37 | 4.89% | 68.41 | 72.54 | 284364 | 203400.81 | 6.79% |
| 2025-09-10 | 67.05 | 68.89 | 0.56 | 0.82% | 67.00 | 70.50 | 219452 | 150110.02 | 5.24% |
| 2025-09-09 | 69.00 | 68.33 | -0.52 | -0.76% | 68.01 | 71.21 | 356721 | 248253.70 | 8.52% |
| 2025-09-08 | 63.96 | 68.85 | 6.26 | 10.00% | 63.96 | 68.85 | 226143 | 154160.89 | 5.40% |
| 2025-09-05 | 60.42 | 62.59 | 2.01 | 3.32% | 60.03 | 62.65 | 95387 | 58800.06 | 2.28% |
| 2025-09-04 | 64.24 | 60.58 | -3.14 | -4.93% | 59.32 | 64.30 | 121944 | 75605.93 | 2.91% |
| 2025-09-03 | 66.64 | 63.72 | -2.02 | -3.07% | 62.80 | 66.80 | 143914 | 92487.24 | 3.44% |
| 2025-09-02 | 63.41 | 65.74 | 2.35 | 3.71% | 60.68 | 67.00 | 244998 | 157531.23 | 5.85% |
| 2025-09-01 | 63.60 | 63.39 | -1.04 | -1.61% | 62.15 | 64.45 | 112886 | 71236.01 | 2.69% |
| 2025-08-29 | 64.90 | 64.43 | -0.07 | -0.11% | 63.20 | 65.88 | 94264 | 60725.95 | 2.25% |
| 2025-08-28 | 63.32 | 64.50 | 0.72 | 1.13% | 62.30 | 64.67 | 120294 | 76574.31 | 2.87% |
| 2025-08-27 | 65.21 | 63.78 | -1.42 | -2.18% | 63.71 | 66.77 | 133685 | 87757.12 | 3.19% |
| 2025-08-26 | 66.06 | 65.20 | -1.54 | -2.31% | 65.16 | 66.45 | 115783 | 76106.27 | 2.76% |
| 2025-08-25 | 66.01 | 66.74 | 0.92 | 1.40% | 65.80 | 67.38 | 135498 | 90341.45 | 3.23% |
| 2025-08-22 | 64.90 | 65.82 | 0.85 | 1.31% | 64.30 | 65.93 | 120187 | 78383.88 | 2.87% |
| 2025-08-21 | 65.42 | 64.97 | -0.41 | -0.63% | 64.68 | 66.54 | 120484 | 78962.34 | 2.88% |
| 2025-08-20 | 65.15 | 65.38 | 0.19 | 0.29% | 64.10 | 66.00 | 136082 | 88747.09 | 3.25% |
| 2025-08-19 | 63.38 | 65.19 | 1.85 | 2.92% | 62.15 | 67.03 | 213466 | 137891.75 | 5.10% |
| 2025-08-18 | 62.98 | 63.34 | 0.66 | 1.05% | 62.06 | 63.98 | 147996 | 93415.80 | 3.53% |
| 2025-08-15 | 61.47 | 62.68 | 0.95 | 1.54% | 61.26 | 62.88 | 152515 | 94793.02 | 3.64% |
| 2025-08-14 | 60.35 | 61.73 | 1.52 | 2.52% | 58.77 | 63.20 | 174975 | 106637.74 | 4.18% |
| 2025-08-13 | 59.80 | 60.21 | 0.60 | 1.01% | 59.12 | 60.58 | 86739 | 52022.73 | 2.07% |
| 2025-08-12 | 60.57 | 59.61 | -0.84 | -1.39% | 59.00 | 60.97 | 110101 | 65591.95 | 2.63% |
| 2025-08-11 | 60.40 | 60.45 | 0.05 | 0.08% | 60.40 | 61.54 | 79035 | 48191.29 | 1.89% |
| 2025-08-08 | 61.79 | 60.40 | -1.58 | -2.55% | 60.37 | 61.83 | 64766 | 39410.64 | 1.55% |
| 2025-08-07 | 62.86 | 61.98 | -0.77 | -1.23% | 61.71 | 62.86 | 93895 | 58309.61 | 2.24% |
| 2025-08-06 | 60.80 | 62.75 | 2.37 | 3.93% | 60.11 | 63.34 | 166590 | 103568.09 | 3.98% |
| 2025-08-05 | 60.22 | 60.38 | 0.20 | 0.33% | 59.68 | 60.54 | 71244 | 42829.11 | 1.70% |
| 2025-08-04 | 57.75 | 60.18 | 2.14 | 3.69% | 57.70 | 60.18 | 85648 | 50814.08 | 2.04% |
| 2025-08-01 | 58.89 | 58.04 | -0.86 | -1.46% | 57.59 | 59.57 | 64389 | 37588.60 | 1.54% |
| 2025-07-31 | 58.30 | 58.90 | 0.33 | 0.56% | 58.29 | 60.44 | 94445 | 56284.48 | 2.25% |
| 2025-07-30 | 59.29 | 58.57 | -0.81 | -1.36% | 58.14 | 59.31 | 63078 | 37032.95 | 1.51% |
| 2025-07-29 | 59.58 | 59.38 | -0.74 | -1.23% | 58.65 | 59.95 | 85400 | 50580.00 | 2.04% |
| 2025-07-28 | 60.65 | 60.12 | -0.23 | -0.38% | 60.09 | 61.30 | 63314 | 38327.29 | 1.51% |
| 2025-07-25 | 60.50 | 60.35 | 0.08 | 0.13% | 59.70 | 60.68 | 69029 | 41469.66 | 1.65% |
| 2025-07-24 | 59.80 | 60.27 | 0.12 | 0.20% | 59.51 | 61.15 | 78680 | 47492.00 | 1.88% |
| 2025-07-23 | 61.30 | 60.15 | -1.77 | -2.86% | 59.80 | 61.56 | 100787 | 60951.40 | 2.41% |
| 2025-07-22 | 62.00 | 61.92 | -1.07 | -1.70% | 61.38 | 62.96 | 120042 | 74465.30 | 2.87% |
| 2025-07-21 | 60.98 | 62.99 | 3.96 | 6.71% | 60.06 | 64.78 | 185829 | 115788.61 | 4.44% |
| 2025-07-18 | 58.85 | 59.03 | 0.17 | 0.29% | 58.40 | 59.30 | 73099 | 43072.00 | 1.75% |
| 2025-07-17 | 58.64 | 58.86 | -0.03 | -0.05% | 57.90 | 59.57 | 110048 | 64807.49 | 2.63% |
| 2025-07-16 | 57.36 | 58.89 | 1.69 | 2.95% | 57.06 | 59.26 | 143800 | 83848.25 | 3.43% |
| 2025-07-15 | 57.71 | 57.20 | -0.04 | -0.07% | 56.18 | 57.71 | 78250 | 44434.89 | 1.87% |
| 2025-07-14 | 55.97 | 57.24 | 1.53 | 2.75% | 55.76 | 57.64 | 116271 | 66030.58 | 2.78% |
| 2025-07-11 | 54.03 | 55.71 | 1.67 | 3.09% | 53.75 | 56.50 | 97884 | 54116.85 | 2.34% |
| 2025-07-10 | 54.15 | 54.04 | -0.40 | -0.73% | 53.88 | 54.55 | 45468 | 24603.65 | 1.09% |
| 2025-07-09 | 54.98 | 54.44 | -0.31 | -0.57% | 54.31 | 56.49 | 85578 | 47478.41 | 2.04% |
| 2025-07-08 | 53.94 | 54.75 | 0.81 | 1.50% | 53.70 | 55.00 | 49797 | 27159.08 | 1.19% |
| 2025-07-07 | 54.71 | 53.94 | -1.06 | -1.93% | 53.70 | 54.91 | 43140 | 23306.79 | 1.03% |
| 2025-07-04 | 55.77 | 55.00 | -0.66 | -1.19% | 54.46 | 56.00 | 68298 | 37623.81 | 1.63% |
| 2025-07-03 | 55.63 | 55.66 | -0.35 | -0.62% | 55.12 | 56.71 | 49815 | 27699.21 | 1.19% |
| 2025-07-02 | 57.02 | 56.01 | -1.45 | -2.52% | 55.66 | 57.41 | 57120 | 32170.20 | 1.36% |
| 2025-07-01 | 57.47 | 57.46 | -0.01 | -0.02% | 56.80 | 57.81 | 53728 | 30819.66 | 1.28% |
| 2025-06-30 | 57.20 | 57.47 | 0.35 | 0.61% | 57.06 | 57.98 | 51433 | 29607.43 | 1.23% |
| 2025-06-27 | 56.98 | 57.12 | 0.01 | 0.02% | 56.51 | 57.79 | 54120 | 30950.25 | 1.29% |
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。
