| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 60.74 | 60.50 | -0.55 | -0.90% | 60.50 | 62.58 | 111032 | 68035.84 | 2.65% |
| 2025-01-16 | 62.22 | 61.05 | -0.57 | -0.93% | 60.20 | 62.68 | 174289 | 106962.49 | 4.16% |
| 2025-01-15 | 60.00 | 61.62 | 2.11 | 3.55% | 59.47 | 63.26 | 276357 | 168747.70 | 6.60% |
| 2025-01-14 | 53.80 | 59.51 | 5.41 | 10.00% | 53.03 | 59.51 | 282107 | 161883.75 | 6.73% |
| 2025-01-13 | 52.80 | 54.10 | 0.13 | 0.24% | 52.78 | 56.97 | 158120 | 87318.41 | 3.77% |
| 2025-01-10 | 53.58 | 53.97 | -0.48 | -0.88% | 53.55 | 58.00 | 176936 | 98311.96 | 4.22% |
| 2025-01-09 | 50.98 | 54.45 | 2.63 | 5.08% | 50.66 | 55.33 | 174912 | 93601.37 | 4.18% |
| 2025-01-08 | 50.50 | 51.82 | 1.37 | 2.72% | 48.38 | 52.91 | 125531 | 63604.28 | 3.00% |
| 2025-01-07 | 49.80 | 50.45 | 0.65 | 1.31% | 49.06 | 50.52 | 76081 | 37980.22 | 1.82% |
| 2025-01-06 | 49.00 | 49.80 | 0.78 | 1.59% | 48.71 | 50.50 | 79011 | 39105.02 | 1.89% |
| 2025-01-03 | 52.11 | 49.02 | -3.09 | -5.93% | 49.00 | 52.25 | 106118 | 53036.55 | 2.53% |
| 2025-01-02 | 53.90 | 52.11 | -1.89 | -3.50% | 51.00 | 54.56 | 113941 | 59926.48 | 2.72% |
| 2024-12-31 | 56.94 | 54.00 | -2.93 | -5.15% | 53.98 | 57.60 | 94557 | 52233.30 | 2.26% |
| 2024-12-30 | 57.16 | 56.93 | -0.96 | -1.66% | 56.29 | 58.45 | 69585 | 39865.89 | 1.66% |
| 2024-12-27 | 60.00 | 57.89 | -2.83 | -4.66% | 57.77 | 60.10 | 124854 | 73446.44 | 2.98% |
| 2024-12-26 | 59.00 | 60.72 | 1.49 | 2.52% | 58.32 | 61.60 | 148335 | 89622.69 | 3.54% |
| 2024-12-25 | 59.00 | 59.23 | 0.23 | 0.39% | 57.87 | 60.39 | 132526 | 78528.16 | 3.16% |
| 2024-12-24 | 57.10 | 59.00 | 2.99 | 5.34% | 56.12 | 59.99 | 149023 | 86238.12 | 3.56% |
| 2024-12-23 | 58.16 | 56.01 | -2.19 | -3.76% | 55.61 | 58.34 | 87851 | 49741.76 | 2.10% |
| 2024-12-20 | 55.80 | 58.20 | 2.12 | 3.78% | 55.45 | 59.49 | 154369 | 89792.88 | 3.69% |
| 2024-12-19 | 55.00 | 56.08 | 0.40 | 0.72% | 54.18 | 56.50 | 85749 | 47896.25 | 2.05% |
| 2024-12-18 | 54.99 | 55.68 | 0.68 | 1.24% | 54.05 | 55.95 | 77786 | 43087.56 | 1.86% |
| 2024-12-17 | 56.85 | 55.00 | -2.16 | -3.78% | 54.94 | 57.79 | 102530 | 57615.89 | 2.45% |
| 2024-12-16 | 57.85 | 57.16 | -1.38 | -2.36% | 56.25 | 58.20 | 123743 | 70562.31 | 2.95% |
| 2024-12-13 | 61.00 | 58.54 | -3.41 | -5.50% | 57.99 | 62.66 | 165169 | 98527.32 | 3.94% |
| 2024-12-12 | 60.22 | 61.95 | 0.57 | 0.93% | 60.01 | 62.83 | 191388 | 117963.65 | 4.57% |
| 2024-12-11 | 63.62 | 61.38 | -2.43 | -3.81% | 58.85 | 63.62 | 280336 | 171400.97 | 6.69% |
| 2024-12-10 | 59.22 | 63.81 | 5.80 | 10.00% | 58.20 | 63.81 | 146248 | 90220.87 | 3.49% |
| 2024-12-09 | 59.40 | 58.01 | -2.13 | -3.54% | 57.82 | 61.92 | 247938 | 147410.38 | 5.92% |
| 2024-12-06 | 59.50 | 60.14 | -0.31 | -0.51% | 57.03 | 62.01 | 244560 | 145138.25 | 5.84% |
| 2024-12-05 | 59.80 | 60.45 | 0.36 | 0.60% | 58.70 | 63.50 | 225913 | 136816.36 | 5.39% |
| 2024-12-04 | 56.62 | 60.09 | 1.33 | 2.26% | 56.62 | 62.83 | 263245 | 158215.02 | 6.28% |
| 2024-12-03 | 56.32 | 58.76 | 0.87 | 1.50% | 55.86 | 60.87 | 276150 | 161588.55 | 6.59% |
| 2024-12-02 | 55.24 | 57.89 | 4.15 | 7.72% | 54.20 | 58.92 | 342469 | 194844.00 | 8.18% |
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。
