| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 18.80 | 18.80 | 0.00 | 0.00% | 18.41 | 19.00 | 68403 | 12750.06 | 2.61% |
| 2025-05-20 | 18.50 | 18.80 | 0.24 | 1.29% | 18.34 | 18.90 | 55262 | 10325.60 | 2.11% |
| 2025-05-19 | 18.73 | 18.56 | -0.11 | -0.59% | 18.32 | 18.80 | 47489 | 8776.00 | 1.81% |
| 2025-05-16 | 18.31 | 18.67 | 0.28 | 1.52% | 18.30 | 18.85 | 61053 | 11414.76 | 2.33% |
| 2025-05-15 | 18.78 | 18.39 | -0.38 | -2.02% | 18.35 | 18.78 | 51877 | 9586.17 | 1.98% |
| 2025-05-14 | 18.85 | 18.77 | -0.07 | -0.37% | 18.65 | 18.95 | 59021 | 11070.41 | 2.25% |
| 2025-05-13 | 19.19 | 18.84 | -0.16 | -0.84% | 18.84 | 19.26 | 66763 | 12673.58 | 2.55% |
| 2025-05-12 | 18.93 | 19.00 | 0.31 | 1.66% | 18.80 | 19.00 | 66258 | 12539.49 | 2.53% |
| 2025-05-09 | 19.00 | 18.69 | -0.29 | -1.53% | 18.50 | 19.01 | 71919 | 13434.10 | 2.74% |
| 2025-05-08 | 18.55 | 18.98 | 0.41 | 2.21% | 18.41 | 19.10 | 104272 | 19682.88 | 3.98% |
| 2025-05-07 | 18.79 | 18.57 | -0.05 | -0.27% | 18.34 | 18.93 | 98904 | 18423.69 | 3.77% |
| 2025-05-06 | 18.10 | 18.62 | 0.71 | 3.96% | 18.00 | 18.86 | 104898 | 19313.54 | 4.00% |
| 2025-04-30 | 17.42 | 17.91 | 0.55 | 3.17% | 17.34 | 18.00 | 73942 | 13119.40 | 2.82% |
| 2025-04-29 | 17.18 | 17.36 | 0.18 | 1.05% | 17.00 | 17.50 | 51465 | 8939.12 | 1.96% |
| 2025-04-28 | 17.45 | 17.18 | -0.42 | -2.39% | 17.09 | 17.55 | 59597 | 10276.34 | 2.27% |
| 2025-04-25 | 17.61 | 17.60 | -0.01 | -0.06% | 17.48 | 17.83 | 59441 | 10500.49 | 2.27% |
| 2025-04-24 | 17.88 | 17.61 | -0.40 | -2.22% | 17.56 | 18.07 | 85724 | 15257.09 | 3.27% |
| 2025-04-23 | 17.36 | 18.01 | 0.82 | 4.77% | 17.34 | 18.73 | 167679 | 30143.97 | 6.40% |
| 2025-04-22 | 17.40 | 17.19 | -0.23 | -1.32% | 17.19 | 17.48 | 48130 | 8315.91 | 1.84% |
| 2025-04-21 | 17.18 | 17.42 | 0.34 | 1.99% | 16.88 | 17.46 | 48765 | 8419.11 | 1.86% |
| 2025-04-18 | 17.01 | 17.08 | 0.03 | 0.18% | 16.88 | 17.19 | 38038 | 6468.38 | 1.45% |
| 2025-04-17 | 16.82 | 17.05 | 0.10 | 0.59% | 16.80 | 17.25 | 48958 | 8389.95 | 1.87% |
| 2025-04-16 | 17.36 | 16.95 | -0.46 | -2.64% | 16.73 | 17.36 | 63935 | 10873.73 | 2.44% |
| 2025-04-15 | 17.49 | 17.41 | -0.17 | -0.97% | 17.32 | 17.81 | 54108 | 9459.35 | 2.06% |
| 2025-04-14 | 17.57 | 17.58 | 0.28 | 1.62% | 17.45 | 17.83 | 79524 | 14004.54 | 3.03% |
| 2025-04-11 | 17.00 | 17.30 | 0.27 | 1.59% | 16.83 | 17.55 | 94207 | 16289.73 | 3.59% |
| 2025-04-10 | 17.00 | 17.03 | 0.40 | 2.41% | 17.00 | 17.47 | 118490 | 20382.49 | 4.52% |
| 2025-04-09 | 15.98 | 16.63 | 0.36 | 2.21% | 14.87 | 16.77 | 137127 | 21977.54 | 5.23% |
| 2025-04-08 | 17.00 | 16.27 | -1.16 | -6.66% | 15.74 | 17.42 | 156351 | 25763.56 | 5.96% |
| 2025-04-07 | 17.47 | 17.43 | -1.94 | -10.02% | 17.43 | 18.16 | 80983 | 14178.49 | 3.09% |
| 2025-04-03 | 19.52 | 19.37 | -0.49 | -2.47% | 19.30 | 19.92 | 75831 | 14816.88 | 2.89% |
| 2025-04-02 | 19.70 | 19.86 | 0.04 | 0.20% | 19.68 | 20.15 | 71374 | 14245.48 | 2.72% |
| 2025-04-01 | 19.80 | 19.82 | 0.04 | 0.20% | 19.74 | 20.03 | 75516 | 15009.36 | 2.88% |
| 2025-03-31 | 19.95 | 19.78 | -0.43 | -2.13% | 19.23 | 20.15 | 127622 | 24955.74 | 4.87% |
| 2025-03-28 | 20.68 | 20.21 | -0.59 | -2.84% | 20.19 | 20.87 | 109507 | 22343.51 | 4.18% |
| 2025-03-27 | 21.18 | 20.80 | -0.60 | -2.80% | 20.68 | 21.27 | 134363 | 28139.66 | 5.12% |
| 2025-03-26 | 21.20 | 21.40 | 0.20 | 0.94% | 21.09 | 21.79 | 129621 | 27910.37 | 4.94% |
| 2025-03-25 | 21.80 | 21.20 | -0.71 | -3.24% | 21.12 | 22.35 | 173385 | 37497.75 | 6.61% |
| 2025-03-24 | 23.27 | 21.91 | -1.67 | -7.08% | 21.22 | 23.38 | 304847 | 66911.28 | 11.63% |
| 2025-03-21 | 25.20 | 23.58 | -1.65 | -6.54% | 23.52 | 25.32 | 376994 | 91238.37 | 14.38% |
| 2025-03-20 | 24.11 | 25.23 | 1.11 | 4.60% | 23.29 | 26.53 | 600907 | 148527.09 | 22.92% |
| 2025-03-19 | 24.54 | 24.12 | 0.06 | 0.25% | 23.41 | 24.96 | 408760 | 98882.27 | 15.59% |
| 2025-03-18 | 24.81 | 24.06 | -0.75 | -3.02% | 23.85 | 25.49 | 549485 | 135095.83 | 20.96% |
| 2025-03-17 | 23.18 | 24.81 | 2.26 | 10.02% | 23.16 | 24.81 | 540677 | 132288.41 | 20.62% |
| 2025-03-14 | 21.15 | 22.55 | 1.37 | 6.47% | 20.86 | 23.18 | 236530 | 52440.06 | 9.02% |
| 2025-03-13 | 21.90 | 21.18 | -0.72 | -3.29% | 20.95 | 21.94 | 103583 | 22063.53 | 3.95% |
| 2025-03-12 | 22.30 | 21.90 | -0.21 | -0.95% | 21.88 | 22.53 | 120833 | 26769.85 | 4.61% |
| 2025-03-11 | 21.81 | 22.11 | -0.28 | -1.25% | 21.81 | 22.28 | 105841 | 23323.02 | 4.04% |
| 2025-03-10 | 21.60 | 22.39 | 0.70 | 3.23% | 21.58 | 22.47 | 194885 | 43254.06 | 7.43% |
| 2025-03-07 | 22.17 | 21.69 | -0.37 | -1.68% | 21.53 | 22.17 | 116797 | 25491.94 | 4.45% |
| 2025-03-06 | 21.97 | 22.06 | 0.30 | 1.38% | 21.72 | 22.30 | 191817 | 42350.03 | 7.32% |
| 2025-03-05 | 21.73 | 21.76 | -0.03 | -0.14% | 21.34 | 22.00 | 202630 | 43761.46 | 7.73% |
| 2025-03-04 | 19.67 | 21.79 | 1.98 | 9.99% | 19.62 | 21.79 | 152332 | 32121.19 | 5.81% |
| 2025-03-03 | 20.28 | 19.81 | -0.29 | -1.44% | 19.63 | 20.44 | 88453 | 17727.00 | 3.37% |
| 2025-02-28 | 21.49 | 20.10 | -1.43 | -6.64% | 20.05 | 21.49 | 127196 | 26255.76 | 4.85% |
| 2025-02-27 | 21.81 | 21.53 | -0.41 | -1.87% | 21.19 | 21.98 | 138655 | 29841.02 | 5.29% |
| 2025-02-26 | 21.25 | 21.94 | 0.72 | 3.39% | 21.15 | 22.47 | 209743 | 45866.90 | 8.00% |
| 2025-02-25 | 20.64 | 21.22 | 0.30 | 1.43% | 20.57 | 21.45 | 122250 | 25951.41 | 4.66% |
| 2025-02-24 | 20.98 | 20.92 | 0.02 | 0.10% | 20.51 | 21.10 | 93599 | 19527.90 | 3.57% |
| 2025-02-21 | 21.04 | 20.90 | -0.06 | -0.29% | 20.74 | 21.12 | 104517 | 21839.02 | 3.99% |
| 2025-02-20 | 20.73 | 20.96 | 0.23 | 1.11% | 20.56 | 21.29 | 130200 | 27273.71 | 4.97% |
| 2025-02-19 | 19.90 | 20.73 | 0.82 | 4.12% | 19.88 | 20.75 | 153589 | 31563.28 | 5.86% |
| 2025-02-18 | 20.20 | 19.91 | -0.29 | -1.44% | 19.86 | 20.50 | 94939 | 19167.08 | 3.62% |
| 2025-02-17 | 19.85 | 20.20 | 0.21 | 1.05% | 19.82 | 20.29 | 62887 | 12667.78 | 2.40% |
| 2025-02-14 | 20.00 | 19.99 | -0.13 | -0.65% | 19.90 | 20.25 | 57087 | 11440.14 | 2.18% |
| 2025-02-13 | 20.41 | 20.12 | -0.30 | -1.47% | 20.08 | 20.51 | 77172 | 15677.03 | 2.94% |
| 2025-02-12 | 19.97 | 20.42 | 0.42 | 2.10% | 19.90 | 20.51 | 94666 | 19195.65 | 3.61% |
| 2025-02-11 | 20.30 | 20.00 | -0.25 | -1.23% | 19.98 | 20.33 | 59588 | 11968.93 | 2.27% |
| 2025-02-10 | 20.19 | 20.25 | 0.05 | 0.25% | 19.92 | 20.27 | 76107 | 15310.10 | 2.90% |
| 2025-02-07 | 20.24 | 20.20 | 0.02 | 0.10% | 19.92 | 20.45 | 99568 | 20156.51 | 3.80% |
| 2025-02-06 | 19.55 | 20.18 | 0.62 | 3.17% | 19.33 | 20.29 | 93670 | 18711.91 | 3.57% |
| 2025-02-05 | 19.01 | 19.56 | 0.76 | 4.04% | 18.91 | 19.77 | 77053 | 14960.36 | 2.94% |
| 2025-01-27 | 19.44 | 18.80 | -0.52 | -2.69% | 18.80 | 19.53 | 54498 | 10389.18 | 2.08% |
| 2025-01-24 | 19.20 | 19.32 | 0.02 | 0.10% | 19.05 | 19.37 | 58831 | 11332.32 | 2.24% |
| 2025-01-23 | 19.60 | 19.30 | -0.08 | -0.41% | 19.30 | 19.89 | 65081 | 12784.72 | 2.48% |
| 2025-01-22 | 19.56 | 19.38 | -0.36 | -1.82% | 19.30 | 19.78 | 60722 | 11855.85 | 2.32% |
| 2025-01-21 | 19.45 | 19.74 | 0.47 | 2.44% | 19.22 | 20.00 | 100628 | 19699.07 | 3.84% |
| 2025-01-20 | 19.30 | 19.27 | 0.19 | 1.00% | 19.01 | 19.52 | 53669 | 10346.53 | 2.05% |
| 2025-01-17 | 19.10 | 19.08 | -0.02 | -0.10% | 18.93 | 19.26 | 44358 | 8480.73 | 1.69% |
| 2025-01-16 | 19.20 | 19.10 | -0.02 | -0.10% | 18.83 | 19.48 | 56914 | 10906.96 | 2.17% |
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。
