| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 22.36 | 22.55 | 0.16 | 0.71% | 22.06 | 22.71 | 183230 | 41082.34 | 6.99% |
| 2025-10-09 | 21.49 | 22.39 | 0.91 | 4.24% | 21.22 | 22.58 | 196760 | 43473.23 | 7.50% |
| 2025-09-30 | 21.67 | 21.48 | -0.38 | -1.74% | 21.43 | 21.85 | 134466 | 29019.57 | 5.13% |
| 2025-09-29 | 21.26 | 21.86 | 0.53 | 2.48% | 21.05 | 22.20 | 220222 | 47406.24 | 8.40% |
| 2025-09-26 | 20.69 | 21.33 | 0.69 | 3.34% | 20.33 | 21.77 | 221146 | 47018.08 | 8.43% |
| 2025-09-25 | 20.99 | 20.64 | -0.41 | -1.95% | 20.58 | 21.13 | 100251 | 20848.79 | 3.82% |
| 2025-09-24 | 21.10 | 21.05 | -0.23 | -1.08% | 20.80 | 21.15 | 134813 | 28277.03 | 5.14% |
| 2025-09-23 | 21.05 | 21.28 | 0.24 | 1.14% | 20.63 | 21.29 | 205044 | 43013.95 | 7.82% |
| 2025-09-22 | 20.01 | 21.04 | 1.03 | 5.15% | 19.98 | 21.66 | 204924 | 42943.91 | 7.82% |
| 2025-09-19 | 20.60 | 20.01 | -0.51 | -2.49% | 19.97 | 20.60 | 96527 | 19455.55 | 3.68% |
| 2025-09-18 | 20.71 | 20.52 | -0.38 | -1.82% | 20.30 | 21.15 | 203654 | 42449.41 | 7.77% |
| 2025-09-17 | 20.28 | 20.92 | 0.58 | 2.85% | 20.20 | 21.19 | 220785 | 45851.12 | 8.42% |
| 2025-09-16 | 19.90 | 20.34 | 0.44 | 2.21% | 19.88 | 20.36 | 95368 | 19255.91 | 3.64% |
| 2025-09-15 | 20.27 | 19.90 | -0.26 | -1.29% | 19.89 | 20.29 | 81290 | 16300.42 | 3.10% |
| 2025-09-12 | 20.39 | 20.16 | -0.26 | -1.27% | 20.11 | 20.53 | 73294 | 14870.72 | 2.80% |
| 2025-09-11 | 19.97 | 20.42 | 0.42 | 2.10% | 19.83 | 20.45 | 90341 | 18270.83 | 3.45% |
| 2025-09-10 | 20.05 | 20.00 | -0.05 | -0.25% | 19.96 | 20.48 | 59393 | 11952.51 | 2.27% |
| 2025-09-09 | 20.32 | 20.05 | -0.32 | -1.57% | 19.99 | 20.32 | 57271 | 11517.64 | 2.18% |
| 2025-09-08 | 20.03 | 20.37 | 0.30 | 1.49% | 20.01 | 20.44 | 84103 | 17064.79 | 3.21% |
| 2025-09-05 | 19.40 | 20.07 | 0.77 | 3.99% | 19.22 | 20.07 | 95903 | 18971.30 | 3.66% |
| 2025-09-04 | 19.80 | 19.30 | -0.50 | -2.53% | 19.02 | 20.01 | 91808 | 17922.20 | 3.50% |
| 2025-09-03 | 20.55 | 19.80 | -0.62 | -3.04% | 19.76 | 20.75 | 90837 | 18301.17 | 3.46% |
| 2025-09-02 | 20.60 | 20.42 | -0.09 | -0.44% | 19.96 | 20.60 | 127643 | 25888.46 | 4.87% |
| 2025-09-01 | 19.75 | 20.51 | 0.80 | 4.06% | 19.71 | 20.93 | 159512 | 32403.01 | 6.08% |
| 2025-08-29 | 19.65 | 19.71 | -0.15 | -0.76% | 19.48 | 19.98 | 80180 | 15802.03 | 3.06% |
| 2025-08-28 | 20.02 | 19.86 | -0.15 | -0.75% | 19.14 | 20.21 | 129601 | 25551.72 | 4.94% |
| 2025-08-27 | 20.52 | 20.01 | -0.58 | -2.82% | 19.95 | 20.78 | 118227 | 24236.44 | 4.51% |
| 2025-08-26 | 20.56 | 20.59 | 0.01 | 0.05% | 20.30 | 20.78 | 95868 | 19677.56 | 3.66% |
| 2025-08-25 | 20.56 | 20.58 | 0.19 | 0.93% | 20.39 | 20.74 | 123221 | 25314.95 | 4.70% |
| 2025-08-22 | 20.38 | 20.39 | 0.09 | 0.44% | 20.16 | 20.39 | 75184 | 15257.35 | 2.87% |
| 2025-08-21 | 20.65 | 20.30 | -0.25 | -1.22% | 20.20 | 20.66 | 92911 | 18954.82 | 3.54% |
| 2025-08-20 | 20.30 | 20.55 | 0.18 | 0.88% | 20.21 | 20.87 | 99169 | 20336.28 | 3.78% |
| 2025-08-19 | 20.19 | 20.37 | 0.13 | 0.64% | 20.04 | 20.52 | 116730 | 23690.44 | 4.45% |
| 2025-08-18 | 20.41 | 20.24 | 0.05 | 0.25% | 20.10 | 20.48 | 128757 | 26067.01 | 4.91% |
| 2025-08-15 | 19.44 | 20.19 | 0.75 | 3.86% | 19.44 | 20.45 | 160315 | 32216.83 | 6.11% |
| 2025-08-14 | 19.83 | 19.44 | -0.39 | -1.97% | 19.40 | 19.92 | 89048 | 17527.65 | 3.40% |
| 2025-08-13 | 19.70 | 19.83 | 0.08 | 0.41% | 19.68 | 19.95 | 67633 | 13412.13 | 2.58% |
| 2025-08-12 | 19.81 | 19.75 | -0.06 | -0.30% | 19.55 | 19.81 | 56254 | 11068.17 | 2.15% |
| 2025-08-11 | 19.68 | 19.81 | 0.07 | 0.35% | 19.62 | 19.88 | 62476 | 12377.47 | 2.38% |
| 2025-08-08 | 19.90 | 19.74 | -0.03 | -0.15% | 19.60 | 19.96 | 53844 | 10635.48 | 2.05% |
| 2025-08-07 | 19.95 | 19.77 | -0.18 | -0.90% | 19.70 | 19.99 | 79118 | 15648.56 | 3.02% |
| 2025-08-06 | 19.63 | 19.95 | 0.38 | 1.94% | 19.52 | 20.00 | 122539 | 24297.82 | 4.67% |
| 2025-08-05 | 19.49 | 19.57 | 0.13 | 0.67% | 19.30 | 19.64 | 74809 | 14598.99 | 2.85% |
| 2025-08-04 | 19.13 | 19.44 | 0.35 | 1.83% | 19.04 | 19.44 | 62420 | 12060.19 | 2.38% |
| 2025-08-01 | 18.91 | 19.09 | 0.10 | 0.53% | 18.88 | 19.20 | 41406 | 7894.74 | 1.58% |
| 2025-07-31 | 19.29 | 18.99 | -0.26 | -1.35% | 18.95 | 19.44 | 60841 | 11683.22 | 2.32% |
| 2025-07-30 | 19.44 | 19.25 | -0.20 | -1.03% | 19.15 | 19.44 | 48391 | 9331.44 | 1.85% |
| 2025-07-29 | 19.42 | 19.45 | 0.02 | 0.10% | 19.15 | 19.46 | 57399 | 11059.77 | 2.19% |
| 2025-07-28 | 19.40 | 19.43 | 0.07 | 0.36% | 19.36 | 19.60 | 53310 | 10367.84 | 2.03% |
| 2025-07-25 | 19.27 | 19.36 | 0.10 | 0.52% | 19.20 | 19.47 | 56492 | 10921.92 | 2.15% |
| 2025-07-24 | 19.02 | 19.26 | 0.23 | 1.21% | 19.02 | 19.29 | 52755 | 10146.57 | 2.01% |
| 2025-07-23 | 19.20 | 19.03 | -0.19 | -0.99% | 19.00 | 19.31 | 55329 | 10598.31 | 2.11% |
| 2025-07-22 | 19.53 | 19.22 | -0.27 | -1.39% | 19.20 | 19.53 | 68080 | 13144.80 | 2.60% |
| 2025-07-21 | 19.35 | 19.49 | 0.14 | 0.72% | 19.23 | 19.49 | 66005 | 12794.27 | 2.52% |
| 2025-07-18 | 19.42 | 19.35 | -0.05 | -0.26% | 19.24 | 19.46 | 55905 | 10801.53 | 2.13% |
| 2025-07-17 | 19.30 | 19.40 | -0.04 | -0.21% | 19.24 | 19.44 | 70824 | 13698.80 | 2.70% |
| 2025-07-16 | 18.89 | 19.44 | 0.57 | 3.02% | 18.80 | 19.49 | 127982 | 24595.97 | 4.88% |
| 2025-07-15 | 18.97 | 18.87 | -0.20 | -1.05% | 18.65 | 19.07 | 54987 | 10353.59 | 2.10% |
| 2025-07-14 | 18.90 | 19.07 | 0.16 | 0.85% | 18.85 | 19.09 | 56864 | 10813.64 | 2.17% |
| 2025-07-11 | 18.72 | 18.91 | 0.09 | 0.48% | 18.66 | 19.03 | 53114 | 10012.06 | 2.03% |
| 2025-07-10 | 18.70 | 18.82 | 0.00 | 0.00% | 18.66 | 18.90 | 37302 | 7012.20 | 1.42% |
| 2025-07-09 | 18.98 | 18.82 | -0.02 | -0.11% | 18.80 | 19.32 | 106314 | 20260.39 | 4.05% |
| 2025-07-08 | 18.57 | 18.84 | 0.39 | 2.11% | 18.57 | 18.91 | 68066 | 12777.93 | 2.60% |
| 2025-07-07 | 18.50 | 18.45 | -0.07 | -0.38% | 18.31 | 18.51 | 33262 | 6126.66 | 1.27% |
| 2025-07-04 | 18.78 | 18.52 | -0.25 | -1.33% | 18.51 | 18.80 | 48565 | 9028.35 | 1.85% |
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。
