| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 69.00 | 70.39 | 2.03 | 2.97% | 68.01 | 70.45 | 56258 | 39129.69 | 1.34% |
| 2026-02-02 | 69.60 | 68.36 | -1.36 | -1.95% | 68.32 | 70.97 | 67751 | 47031.28 | 1.62% |
| 2026-01-30 | 69.57 | 69.72 | -0.36 | -0.51% | 68.19 | 71.31 | 72582 | 50550.86 | 1.73% |
| 2026-01-29 | 71.64 | 70.08 | -1.29 | -1.81% | 70.00 | 73.55 | 79170 | 56795.99 | 1.89% |
| 2026-01-28 | 72.50 | 71.37 | -2.19 | -2.98% | 70.82 | 73.20 | 72197 | 51704.38 | 1.72% |
| 2026-01-27 | 72.33 | 73.56 | 0.62 | 0.85% | 69.63 | 73.90 | 100304 | 71853.38 | 2.39% |
| 2026-01-26 | 77.03 | 72.94 | -2.57 | -3.40% | 72.00 | 77.66 | 119003 | 87904.36 | 2.84% |
| 2026-01-23 | 74.60 | 75.51 | 0.90 | 1.21% | 73.60 | 76.76 | 116333 | 87566.28 | 2.78% |
| 2026-01-22 | 76.33 | 74.61 | -1.70 | -2.23% | 74.53 | 77.62 | 110214 | 83359.63 | 2.63% |
| 2026-01-21 | 74.70 | 76.31 | 1.33 | 1.77% | 74.32 | 76.67 | 123845 | 94076.89 | 2.96% |
| 2026-01-20 | 75.61 | 74.98 | -0.28 | -0.37% | 74.27 | 77.90 | 151044 | 114314.16 | 3.61% |
| 2026-01-19 | 74.39 | 75.26 | 1.61 | 2.19% | 73.17 | 76.46 | 155552 | 117095.80 | 3.71% |
| 2026-01-16 | 71.44 | 73.65 | 2.46 | 3.46% | 71.07 | 74.98 | 135377 | 99254.99 | 3.23% |
| 2026-01-15 | 71.75 | 71.19 | -0.68 | -0.95% | 70.28 | 72.38 | 74961 | 53286.28 | 1.79% |
| 2026-01-14 | 72.97 | 71.87 | -1.10 | -1.51% | 70.80 | 74.19 | 137744 | 99958.35 | 3.29% |
| 2026-01-13 | 73.90 | 72.97 | -0.93 | -1.26% | 72.04 | 75.88 | 140120 | 103812.92 | 3.35% |
| 2026-01-12 | 73.43 | 73.90 | 0.64 | 0.87% | 72.13 | 74.98 | 124127 | 91179.88 | 2.96% |
| 2026-01-09 | 71.68 | 73.26 | 1.28 | 1.78% | 71.48 | 74.00 | 117151 | 85828.27 | 2.80% |
| 2026-01-08 | 72.28 | 71.98 | -0.35 | -0.48% | 71.46 | 73.20 | 84225 | 60923.85 | 2.01% |
| 2026-01-07 | 71.61 | 72.33 | -0.33 | -0.45% | 71.02 | 73.20 | 114500 | 82613.82 | 2.73% |
| 2026-01-06 | 72.00 | 72.66 | 1.02 | 1.42% | 71.72 | 73.50 | 104451 | 75788.87 | 2.49% |
| 2026-01-05 | 71.28 | 71.64 | -0.71 | -0.98% | 70.93 | 72.76 | 108240 | 77724.09 | 2.58% |
| 2025-12-31 | 74.06 | 72.35 | -0.63 | -0.86% | 71.55 | 74.06 | 141784 | 102923.00 | 3.38% |
| 2025-12-30 | 66.88 | 72.98 | 5.55 | 8.23% | 66.88 | 73.89 | 215067 | 153110.53 | 5.13% |
| 2025-12-29 | 66.76 | 67.43 | 1.15 | 1.74% | 66.45 | 68.93 | 101117 | 68429.73 | 2.41% |
| 2025-12-26 | 67.24 | 66.28 | -0.40 | -0.60% | 65.67 | 67.55 | 77355 | 51504.72 | 1.85% |
| 2025-12-25 | 64.50 | 66.68 | 2.88 | 4.51% | 64.12 | 66.79 | 89724 | 58968.07 | 2.14% |
| 2025-12-24 | 63.32 | 63.80 | 0.05 | 0.08% | 63.30 | 64.20 | 39135 | 24984.96 | 0.93% |
| 2025-12-23 | 64.41 | 63.75 | -0.66 | -1.02% | 63.29 | 64.44 | 41158 | 26265.07 | 0.98% |
| 2025-12-22 | 63.11 | 64.41 | 2.29 | 3.69% | 62.67 | 65.00 | 75686 | 48459.25 | 1.81% |
| 2025-12-19 | 62.31 | 62.12 | 0.34 | 0.55% | 61.90 | 62.85 | 35489 | 22157.01 | 0.85% |
| 2025-12-18 | 62.00 | 61.78 | -0.83 | -1.33% | 61.75 | 62.98 | 43269 | 26966.22 | 1.03% |
| 2025-12-17 | 61.82 | 62.61 | 0.79 | 1.28% | 60.75 | 62.87 | 57490 | 35542.42 | 1.37% |
| 2025-12-16 | 64.03 | 61.82 | -2.53 | -3.93% | 61.82 | 64.28 | 53543 | 33532.36 | 1.28% |
| 2025-12-15 | 66.70 | 64.35 | -2.65 | -3.96% | 64.19 | 66.97 | 59730 | 39047.91 | 1.43% |
| 2025-12-12 | 66.66 | 67.00 | 0.16 | 0.24% | 65.76 | 67.37 | 57805 | 38518.36 | 1.38% |
| 2025-12-11 | 68.65 | 66.84 | -1.66 | -2.42% | 66.84 | 68.76 | 48755 | 32961.07 | 1.16% |
| 2025-12-10 | 68.54 | 68.50 | 0.07 | 0.10% | 67.71 | 68.94 | 45875 | 31344.61 | 1.10% |
| 2025-12-09 | 69.00 | 68.43 | -1.08 | -1.55% | 67.85 | 70.00 | 73336 | 50472.73 | 1.75% |
| 2025-12-08 | 68.70 | 69.51 | 0.86 | 1.25% | 67.73 | 69.91 | 84509 | 58301.40 | 2.02% |
| 2025-12-05 | 67.00 | 68.65 | 1.30 | 1.93% | 66.60 | 68.88 | 90492 | 61760.80 | 2.16% |
| 2025-12-04 | 66.50 | 67.35 | 2.84 | 4.40% | 65.30 | 67.76 | 107748 | 71975.50 | 2.57% |
| 2025-12-03 | 65.75 | 64.51 | -0.93 | -1.42% | 64.33 | 66.29 | 29896 | 19400.69 | 0.71% |
| 2025-12-02 | 67.62 | 65.44 | -2.18 | -3.22% | 65.20 | 67.66 | 46734 | 30875.78 | 1.12% |
| 2025-12-01 | 66.50 | 67.62 | 1.33 | 2.01% | 66.30 | 67.85 | 60182 | 40434.66 | 1.44% |
| 2025-11-28 | 65.50 | 66.29 | 0.64 | 0.97% | 64.60 | 66.46 | 43675 | 28720.05 | 1.04% |
| 2025-11-27 | 66.29 | 65.65 | -0.64 | -0.97% | 65.60 | 67.23 | 39642 | 26281.04 | 0.95% |
| 2025-11-26 | 65.50 | 66.29 | 0.66 | 1.01% | 65.00 | 67.00 | 52610 | 34856.50 | 1.26% |
| 2025-11-25 | 66.01 | 65.63 | -0.41 | -0.62% | 65.55 | 67.30 | 54670 | 36312.61 | 1.31% |
| 2025-11-24 | 64.65 | 66.04 | 1.40 | 2.17% | 63.50 | 66.10 | 47048 | 30619.86 | 1.12% |
| 2025-11-21 | 62.71 | 64.64 | 0.91 | 1.43% | 62.68 | 65.86 | 76181 | 49112.52 | 1.82% |
| 2025-11-20 | 65.70 | 63.73 | -1.47 | -2.25% | 63.68 | 65.99 | 38984 | 25071.14 | 0.93% |
| 2025-11-19 | 66.67 | 65.20 | -1.34 | -2.01% | 65.13 | 66.88 | 30452 | 20030.95 | 0.73% |
| 2025-11-18 | 66.34 | 66.54 | -0.29 | -0.43% | 65.62 | 67.26 | 42584 | 28338.72 | 1.02% |
| 2025-11-17 | 65.67 | 66.83 | 0.51 | 0.77% | 65.00 | 67.72 | 48626 | 32507.52 | 1.16% |
| 2025-11-14 | 65.16 | 66.32 | 0.32 | 0.48% | 64.47 | 67.88 | 61698 | 40595.35 | 1.47% |
| 2025-11-13 | 64.99 | 66.00 | 0.58 | 0.89% | 64.85 | 66.50 | 37667 | 24780.22 | 0.90% |
| 2025-11-12 | 67.28 | 65.42 | -2.09 | -3.10% | 65.00 | 67.49 | 50614 | 33367.12 | 1.21% |
| 2025-11-11 | 68.38 | 67.51 | -0.63 | -0.92% | 67.12 | 69.18 | 44411 | 30237.07 | 1.06% |
| 2025-11-10 | 70.00 | 68.14 | -2.02 | -2.88% | 68.00 | 70.40 | 58929 | 40397.40 | 1.41% |
| 2025-11-07 | 71.60 | 70.16 | -1.36 | -1.90% | 69.90 | 71.78 | 62449 | 44096.54 | 1.49% |
| 2025-11-06 | 68.96 | 71.52 | 3.36 | 4.93% | 68.04 | 71.78 | 108045 | 76072.05 | 2.58% |
| 2025-11-05 | 68.00 | 68.16 | -1.20 | -1.73% | 67.38 | 69.25 | 50045 | 34162.93 | 1.19% |
| 2025-11-04 | 71.88 | 69.36 | -2.39 | -3.33% | 68.93 | 71.90 | 72435 | 50534.82 | 1.73% |
| 2025-11-03 | 73.72 | 71.75 | -1.60 | -2.18% | 71.18 | 73.79 | 83565 | 60140.19 | 1.99% |
| 2025-10-31 | 70.96 | 73.35 | 1.76 | 2.46% | 70.74 | 74.27 | 121276 | 88977.48 | 2.90% |
| 2025-10-30 | 72.50 | 71.59 | -0.63 | -0.87% | 71.58 | 74.30 | 103738 | 75410.87 | 2.48% |
| 2025-10-29 | 72.33 | 72.22 | 0.24 | 0.33% | 71.11 | 73.06 | 88415 | 63649.09 | 2.11% |
| 2025-10-28 | 71.42 | 71.98 | 0.58 | 0.81% | 70.88 | 73.24 | 107936 | 77621.67 | 2.58% |
| 2025-10-27 | 71.72 | 71.40 | 0.68 | 0.96% | 69.58 | 71.89 | 101841 | 72176.80 | 2.43% |
| 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% |
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。
