| 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 | 21.61 | 21.87 | 0.35 | 1.63% | 21.36 | 22.07 | 94462 | 20600.79 | 3.60% |
| 2026-02-02 | 21.43 | 21.52 | 0.15 | 0.70% | 21.27 | 21.95 | 104820 | 22669.07 | 4.00% |
| 2026-01-30 | 20.44 | 21.37 | 0.67 | 3.24% | 20.35 | 21.66 | 116049 | 24467.80 | 4.43% |
| 2026-01-29 | 21.21 | 20.70 | -0.56 | -2.63% | 20.50 | 21.43 | 95828 | 20079.07 | 3.65% |
| 2026-01-28 | 21.63 | 21.26 | -0.55 | -2.52% | 21.12 | 21.86 | 116009 | 24744.09 | 4.42% |
| 2026-01-27 | 20.99 | 21.81 | 0.82 | 3.91% | 20.93 | 21.90 | 162056 | 34785.16 | 6.18% |
| 2026-01-26 | 21.18 | 20.99 | -0.16 | -0.76% | 20.71 | 21.80 | 110396 | 23382.48 | 4.21% |
| 2026-01-23 | 20.80 | 21.15 | 0.11 | 0.52% | 20.75 | 21.37 | 116133 | 24438.15 | 4.43% |
| 2026-01-22 | 20.80 | 21.04 | 0.16 | 0.77% | 20.80 | 21.45 | 74153 | 15625.84 | 2.83% |
| 2026-01-21 | 20.74 | 20.88 | -0.01 | -0.05% | 20.55 | 21.00 | 70119 | 14596.62 | 2.67% |
| 2026-01-20 | 20.83 | 20.89 | 0.00 | 0.00% | 20.81 | 21.57 | 137977 | 29266.35 | 5.26% |
| 2026-01-19 | 21.02 | 20.89 | -0.34 | -1.60% | 20.80 | 21.23 | 91830 | 19252.11 | 3.50% |
| 2026-01-16 | 20.75 | 21.23 | 0.43 | 2.07% | 20.56 | 21.40 | 141670 | 29864.65 | 5.40% |
| 2026-01-15 | 20.20 | 20.80 | 0.60 | 2.97% | 20.04 | 21.31 | 156835 | 32686.24 | 5.98% |
| 2026-01-14 | 20.42 | 20.20 | -0.06 | -0.30% | 19.90 | 20.62 | 110620 | 22460.20 | 4.22% |
| 2026-01-13 | 20.66 | 20.26 | -0.39 | -1.89% | 20.25 | 20.87 | 94498 | 19401.70 | 3.60% |
| 2026-01-12 | 20.30 | 20.65 | 0.38 | 1.87% | 20.21 | 20.67 | 103933 | 21317.77 | 3.96% |
| 2026-01-09 | 20.24 | 20.27 | 0.03 | 0.15% | 20.07 | 20.35 | 72199 | 14604.14 | 2.75% |
| 2026-01-08 | 19.86 | 20.24 | 0.25 | 1.25% | 19.81 | 20.37 | 79783 | 16072.91 | 3.04% |
| 2026-01-07 | 20.09 | 19.99 | -0.10 | -0.50% | 19.86 | 20.46 | 72942 | 14629.86 | 2.78% |
| 2026-01-06 | 20.04 | 20.09 | 0.05 | 0.25% | 19.90 | 20.18 | 64406 | 12910.38 | 2.46% |
| 2026-01-05 | 19.80 | 20.04 | 0.20 | 1.01% | 19.72 | 20.27 | 59140 | 11839.44 | 2.26% |
| 2025-12-31 | 20.12 | 19.84 | -0.29 | -1.44% | 19.81 | 20.16 | 51394 | 10259.07 | 1.96% |
| 2025-12-30 | 19.81 | 20.13 | 0.17 | 0.85% | 19.77 | 20.36 | 79978 | 16025.41 | 3.05% |
| 2025-12-29 | 19.83 | 19.96 | 0.02 | 0.10% | 19.82 | 20.08 | 76483 | 15264.22 | 2.92% |
| 2025-12-26 | 19.52 | 19.94 | 0.45 | 2.31% | 19.36 | 20.36 | 112743 | 22369.18 | 4.30% |
| 2025-12-25 | 19.23 | 19.49 | 0.27 | 1.40% | 19.14 | 19.59 | 47102 | 9165.40 | 1.80% |
| 2025-12-24 | 19.19 | 19.22 | 0.07 | 0.37% | 19.12 | 19.30 | 28624 | 5499.13 | 1.09% |
| 2025-12-23 | 19.43 | 19.15 | -0.35 | -1.79% | 19.11 | 19.49 | 34898 | 6716.65 | 1.33% |
| 2025-12-22 | 19.56 | 19.50 | 0.00 | 0.00% | 19.38 | 19.80 | 51548 | 10083.57 | 1.97% |
| 2025-12-19 | 19.30 | 19.50 | 0.28 | 1.46% | 19.25 | 19.66 | 37897 | 7376.42 | 1.45% |
| 2025-12-18 | 19.30 | 19.22 | -0.25 | -1.28% | 19.21 | 19.63 | 39783 | 7726.84 | 1.52% |
| 2025-12-17 | 19.73 | 19.47 | -0.10 | -0.51% | 19.16 | 19.79 | 52520 | 10201.93 | 2.00% |
| 2025-12-16 | 19.05 | 19.57 | 0.43 | 2.25% | 19.00 | 19.70 | 72921 | 14177.64 | 2.78% |
| 2025-12-15 | 19.10 | 19.14 | -0.04 | -0.21% | 18.91 | 19.51 | 35407 | 6787.17 | 1.35% |
| 2025-12-12 | 19.39 | 19.18 | -0.20 | -1.03% | 19.15 | 19.61 | 45245 | 8757.37 | 1.73% |
| 2025-12-11 | 19.59 | 19.38 | -0.32 | -1.62% | 19.36 | 19.69 | 40584 | 7913.47 | 1.55% |
| 2025-12-10 | 19.21 | 19.70 | 0.42 | 2.18% | 19.00 | 19.88 | 72558 | 14219.29 | 2.77% |
| 2025-12-09 | 19.20 | 19.28 | -0.19 | -0.98% | 19.16 | 19.51 | 45232 | 8729.47 | 1.73% |
| 2025-12-08 | 18.99 | 19.47 | 0.52 | 2.74% | 18.97 | 19.72 | 67017 | 13001.45 | 2.56% |
| 2025-12-05 | 18.72 | 18.95 | 0.23 | 1.23% | 18.47 | 18.95 | 27774 | 5211.89 | 1.06% |
| 2025-12-04 | 18.79 | 18.72 | 0.03 | 0.16% | 18.66 | 18.93 | 28801 | 5413.00 | 1.10% |
| 2025-12-03 | 18.91 | 18.69 | -0.23 | -1.22% | 18.59 | 18.99 | 27438 | 5140.39 | 1.05% |
| 2025-12-02 | 19.20 | 18.92 | -0.32 | -1.66% | 18.87 | 19.24 | 28119 | 5338.30 | 1.07% |
| 2025-12-01 | 19.10 | 19.24 | -0.01 | -0.05% | 19.10 | 19.31 | 32266 | 6198.43 | 1.23% |
| 2025-11-28 | 18.89 | 19.25 | 0.31 | 1.64% | 18.72 | 19.46 | 65136 | 12480.63 | 2.48% |
| 2025-11-27 | 18.50 | 18.94 | 0.44 | 2.38% | 18.18 | 19.26 | 67752 | 12713.42 | 2.58% |
| 2025-11-26 | 18.82 | 18.50 | -0.41 | -2.17% | 18.50 | 19.00 | 49061 | 9207.41 | 1.87% |
| 2025-11-25 | 18.75 | 18.91 | 0.29 | 1.56% | 18.62 | 19.05 | 40285 | 7598.55 | 1.54% |
| 2025-11-24 | 18.70 | 18.62 | 0.02 | 0.11% | 18.43 | 18.85 | 35817 | 6651.71 | 1.37% |
| 2025-11-21 | 19.42 | 18.60 | -1.00 | -5.10% | 18.40 | 19.59 | 70934 | 13379.47 | 2.71% |
| 2025-11-20 | 19.74 | 19.60 | -0.18 | -0.91% | 19.35 | 20.10 | 46985 | 9231.52 | 1.79% |
| 2025-11-19 | 20.00 | 19.78 | -0.27 | -1.35% | 19.71 | 20.39 | 53023 | 10621.71 | 2.02% |
| 2025-11-18 | 20.25 | 20.05 | -0.42 | -2.05% | 20.00 | 20.42 | 54659 | 11044.73 | 2.08% |
| 2025-11-17 | 19.98 | 20.47 | 0.57 | 2.86% | 19.77 | 20.58 | 87909 | 17782.02 | 3.35% |
| 2025-11-14 | 20.08 | 19.90 | -0.31 | -1.53% | 19.90 | 20.14 | 46917 | 9382.40 | 1.79% |
| 2025-11-13 | 20.19 | 20.21 | 0.03 | 0.15% | 19.88 | 20.37 | 82856 | 16665.26 | 3.16% |
| 2025-11-12 | 19.68 | 20.18 | 0.67 | 3.43% | 19.51 | 20.21 | 117155 | 23325.67 | 4.47% |
| 2025-11-11 | 19.40 | 19.51 | 0.20 | 1.04% | 19.26 | 19.77 | 60091 | 11749.50 | 2.29% |
| 2025-11-10 | 19.19 | 19.31 | 0.12 | 0.63% | 19.05 | 19.35 | 40303 | 7739.52 | 1.54% |
| 2025-11-07 | 19.20 | 19.19 | -0.13 | -0.67% | 19.19 | 19.35 | 31803 | 6117.20 | 1.21% |
| 2025-11-06 | 19.30 | 19.32 | 0.04 | 0.21% | 19.19 | 19.42 | 33800 | 6525.74 | 1.29% |
| 2025-11-05 | 19.18 | 19.28 | -0.07 | -0.36% | 19.08 | 19.34 | 34703 | 6677.16 | 1.32% |
| 2025-11-04 | 19.58 | 19.35 | -0.24 | -1.23% | 19.24 | 19.58 | 38802 | 7514.28 | 1.48% |
| 2025-11-03 | 19.67 | 19.59 | 0.00 | 0.00% | 19.40 | 19.67 | 37805 | 7374.78 | 1.44% |
| 2025-10-31 | 19.28 | 19.59 | 0.24 | 1.24% | 19.26 | 19.60 | 43127 | 8423.25 | 1.64% |
| 2025-10-30 | 19.46 | 19.35 | -0.21 | -1.07% | 19.29 | 19.55 | 48748 | 9457.78 | 1.86% |
| 2025-10-29 | 19.56 | 19.56 | -0.17 | -0.86% | 19.21 | 19.59 | 66945 | 12982.45 | 2.55% |
| 2025-10-28 | 19.68 | 19.73 | 0.04 | 0.20% | 19.52 | 19.88 | 47257 | 9326.34 | 1.80% |
| 2025-10-27 | 19.60 | 19.69 | 0.09 | 0.46% | 19.55 | 19.79 | 55266 | 10878.64 | 2.11% |
| 2025-10-24 | 19.30 | 19.60 | 0.29 | 1.50% | 19.30 | 19.76 | 55570 | 10867.66 | 2.12% |
| 2025-10-23 | 19.45 | 19.31 | -0.11 | -0.57% | 19.04 | 19.45 | 57458 | 11005.14 | 2.19% |
| 2025-10-22 | 19.59 | 19.42 | -0.31 | -1.57% | 19.40 | 19.68 | 55252 | 10778.71 | 2.11% |
| 2025-10-21 | 19.64 | 19.73 | 0.15 | 0.77% | 19.31 | 19.81 | 79403 | 15549.30 | 3.03% |
| 2025-10-20 | 19.80 | 19.58 | -0.06 | -0.31% | 19.31 | 19.98 | 77661 | 15262.82 | 2.96% |
| 2025-10-17 | 20.73 | 19.64 | -1.11 | -5.35% | 19.61 | 20.76 | 112115 | 22489.33 | 4.28% |
| 2025-10-16 | 21.20 | 20.75 | -0.53 | -2.49% | 20.56 | 21.22 | 87382 | 18201.54 | 3.33% |
| 2025-10-15 | 21.35 | 21.28 | 0.11 | 0.52% | 20.69 | 21.40 | 87248 | 18390.99 | 3.33% |
| 2025-10-14 | 22.20 | 21.17 | -0.97 | -4.38% | 21.02 | 22.35 | 137305 | 29876.71 | 5.24% |
| 2025-10-13 | 21.54 | 22.14 | -0.41 | -1.82% | 21.51 | 22.40 | 104342 | 23020.88 | 3.98% |
克来机电(603960)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。
