| 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 | 29.27 | 31.59 | -0.93 | -2.86% | 29.27 | 32.25 | 249834 | 75286.58 | 10.62% |
| 2026-02-02 | 32.52 | 32.52 | -3.61 | -9.99% | 32.52 | 32.52 | 17202 | 5594.09 | 0.73% |
| 2026-01-30 | 35.50 | 36.13 | -1.16 | -3.11% | 35.28 | 37.27 | 119591 | 43353.45 | 5.08% |
| 2026-01-29 | 39.55 | 37.29 | -0.84 | -2.20% | 36.82 | 39.97 | 159323 | 61016.18 | 6.77% |
| 2026-01-28 | 34.86 | 38.13 | 3.47 | 10.01% | 34.67 | 38.13 | 151277 | 56708.46 | 6.43% |
| 2026-01-27 | 34.02 | 34.66 | 0.11 | 0.32% | 32.60 | 35.36 | 149629 | 50803.01 | 6.36% |
| 2026-01-26 | 33.33 | 34.55 | 1.65 | 5.02% | 33.20 | 34.68 | 147212 | 50023.51 | 6.26% |
| 2026-01-23 | 32.50 | 32.90 | 0.03 | 0.09% | 32.50 | 34.42 | 178815 | 59853.39 | 7.60% |
| 2026-01-22 | 30.89 | 32.87 | 1.67 | 5.35% | 30.88 | 34.32 | 269334 | 90478.53 | 11.45% |
| 2026-01-21 | 29.69 | 31.20 | 1.21 | 4.03% | 29.29 | 31.96 | 167288 | 50964.75 | 7.11% |
| 2026-01-20 | 28.54 | 29.99 | 1.24 | 4.31% | 27.72 | 30.00 | 142721 | 41385.14 | 6.07% |
| 2026-01-19 | 29.18 | 28.75 | -1.00 | -3.36% | 28.30 | 29.52 | 117757 | 33836.21 | 5.01% |
| 2026-01-16 | 29.02 | 29.75 | 0.73 | 2.52% | 28.02 | 30.48 | 194225 | 56930.97 | 8.26% |
| 2026-01-15 | 28.28 | 29.02 | 1.31 | 4.73% | 27.90 | 29.73 | 209216 | 60552.84 | 8.90% |
| 2026-01-14 | 25.68 | 27.71 | 2.52 | 10.00% | 25.15 | 27.71 | 181165 | 48115.75 | 7.70% |
| 2026-01-13 | 25.15 | 25.19 | 0.06 | 0.24% | 24.62 | 25.68 | 78589 | 19810.76 | 3.34% |
| 2026-01-12 | 24.82 | 25.13 | 0.31 | 1.25% | 24.72 | 25.26 | 65619 | 16398.70 | 2.79% |
| 2026-01-09 | 24.97 | 24.82 | -0.17 | -0.68% | 24.61 | 25.01 | 42373 | 10513.38 | 1.80% |
| 2026-01-08 | 24.76 | 24.99 | 0.19 | 0.77% | 24.61 | 25.23 | 52340 | 13015.94 | 2.23% |
| 2026-01-07 | 25.15 | 24.80 | -0.21 | -0.84% | 24.68 | 25.38 | 44974 | 11256.96 | 1.91% |
| 2026-01-06 | 24.47 | 25.01 | 0.45 | 1.83% | 24.42 | 25.04 | 50529 | 12537.32 | 2.15% |
| 2026-01-05 | 24.30 | 24.56 | 0.26 | 1.07% | 24.30 | 24.79 | 33618 | 8273.19 | 1.43% |
| 2025-12-31 | 24.55 | 24.30 | -0.20 | -0.82% | 24.02 | 24.68 | 36080 | 8741.78 | 1.53% |
| 2025-12-30 | 24.65 | 24.50 | -0.28 | -1.13% | 24.30 | 24.93 | 35187 | 8649.39 | 1.50% |
| 2025-12-29 | 24.94 | 24.78 | 0.11 | 0.45% | 24.44 | 25.20 | 43953 | 10924.27 | 1.87% |
| 2025-12-26 | 25.28 | 24.67 | -0.32 | -1.28% | 24.52 | 25.28 | 41192 | 10217.43 | 1.75% |
| 2025-12-25 | 24.42 | 24.99 | 0.49 | 2.00% | 24.31 | 25.28 | 41254 | 10215.52 | 1.75% |
| 2025-12-24 | 24.31 | 24.50 | -0.10 | -0.41% | 24.07 | 24.67 | 36000 | 8794.87 | 1.53% |
| 2025-12-23 | 24.80 | 24.60 | 0.15 | 0.61% | 24.42 | 26.00 | 78644 | 19808.05 | 3.34% |
| 2025-12-22 | 24.34 | 24.45 | 0.21 | 0.87% | 24.24 | 25.00 | 38074 | 9383.98 | 1.62% |
| 2025-12-19 | 24.00 | 24.24 | 0.18 | 0.75% | 23.91 | 24.51 | 26990 | 6572.92 | 1.15% |
| 2025-12-18 | 24.11 | 24.06 | -0.39 | -1.60% | 24.01 | 24.55 | 40039 | 9709.87 | 1.70% |
| 2025-12-17 | 24.31 | 24.45 | 0.13 | 0.53% | 23.72 | 24.48 | 38308 | 9237.37 | 1.63% |
| 2025-12-16 | 25.48 | 24.32 | -1.13 | -4.44% | 23.93 | 25.48 | 53951 | 13170.11 | 2.29% |
| 2025-12-15 | 25.18 | 25.45 | 0.75 | 3.04% | 24.64 | 26.09 | 60648 | 15488.85 | 2.58% |
| 2025-12-12 | 24.42 | 24.70 | 0.20 | 0.82% | 24.40 | 25.03 | 26233 | 6514.04 | 1.12% |
| 2025-12-11 | 25.01 | 24.50 | -0.42 | -1.69% | 24.50 | 25.34 | 24483 | 6075.10 | 1.04% |
| 2025-12-10 | 25.02 | 24.92 | -0.12 | -0.48% | 24.71 | 25.09 | 21434 | 5332.74 | 0.91% |
| 2025-12-09 | 25.50 | 25.04 | -0.65 | -2.53% | 25.01 | 25.80 | 31400 | 7962.03 | 1.34% |
| 2025-12-08 | 25.04 | 25.69 | 0.62 | 2.47% | 25.04 | 25.85 | 42057 | 10769.67 | 1.79% |
| 2025-12-05 | 24.80 | 25.07 | 0.20 | 0.80% | 24.20 | 25.15 | 39311 | 9746.38 | 1.67% |
| 2025-12-04 | 25.35 | 24.87 | -0.52 | -2.05% | 24.80 | 25.68 | 43830 | 10986.27 | 1.86% |
| 2025-12-03 | 25.62 | 25.39 | -0.22 | -0.86% | 25.35 | 26.27 | 52811 | 13561.52 | 2.25% |
| 2025-12-02 | 25.96 | 25.61 | -0.34 | -1.31% | 25.27 | 26.29 | 56593 | 14494.64 | 2.41% |
| 2025-12-01 | 24.90 | 25.95 | 1.27 | 5.15% | 24.75 | 26.80 | 106497 | 27869.63 | 4.53% |
| 2025-11-28 | 24.74 | 24.68 | 0.14 | 0.57% | 24.20 | 24.80 | 22204 | 5451.90 | 0.94% |
| 2025-11-27 | 24.88 | 24.54 | -0.34 | -1.37% | 24.37 | 25.04 | 39728 | 9816.76 | 1.69% |
| 2025-11-26 | 24.13 | 24.88 | 0.77 | 3.19% | 24.02 | 25.00 | 55002 | 13518.05 | 2.34% |
| 2025-11-25 | 23.76 | 24.11 | 0.35 | 1.47% | 23.76 | 24.27 | 28356 | 6835.63 | 1.21% |
| 2025-11-24 | 23.40 | 23.76 | 0.34 | 1.45% | 23.19 | 23.90 | 34138 | 8047.14 | 1.45% |
| 2025-11-21 | 23.86 | 23.42 | -0.78 | -3.22% | 23.16 | 24.00 | 51425 | 12115.12 | 2.19% |
| 2025-11-20 | 24.41 | 24.20 | -0.21 | -0.86% | 24.06 | 24.54 | 33018 | 8011.83 | 1.40% |
| 2025-11-19 | 24.03 | 24.41 | -0.17 | -0.69% | 24.03 | 24.75 | 37707 | 9152.93 | 1.60% |
| 2025-11-18 | 25.34 | 24.58 | -0.42 | -1.68% | 24.36 | 25.38 | 62728 | 15588.27 | 2.67% |
| 2025-11-17 | 26.22 | 25.00 | -1.10 | -4.21% | 25.00 | 26.40 | 79881 | 20530.42 | 3.40% |
| 2025-11-14 | 26.00 | 26.10 | -0.04 | -0.15% | 25.65 | 26.48 | 46255 | 12076.52 | 1.97% |
| 2025-11-13 | 25.47 | 26.14 | 0.67 | 2.63% | 25.33 | 26.50 | 78537 | 20546.25 | 3.34% |
| 2025-11-12 | 25.22 | 25.47 | 0.02 | 0.08% | 25.22 | 26.30 | 49072 | 12593.87 | 2.09% |
| 2025-11-11 | 25.86 | 25.45 | -0.23 | -0.90% | 25.45 | 25.90 | 36652 | 9395.01 | 1.56% |
| 2025-11-10 | 25.47 | 25.68 | 0.21 | 0.82% | 25.20 | 25.72 | 58766 | 14962.43 | 2.50% |
| 2025-11-07 | 26.11 | 25.47 | -0.60 | -2.30% | 25.33 | 26.57 | 72899 | 18830.72 | 3.10% |
| 2025-11-06 | 25.99 | 26.07 | 0.15 | 0.58% | 25.65 | 26.12 | 64659 | 16707.76 | 2.75% |
| 2025-11-05 | 25.78 | 25.92 | -0.27 | -1.03% | 25.65 | 26.22 | 60112 | 15579.04 | 2.56% |
| 2025-11-04 | 27.40 | 26.19 | -1.51 | -5.45% | 26.00 | 27.85 | 101395 | 26771.92 | 4.31% |
| 2025-11-03 | 27.40 | 27.70 | 0.10 | 0.36% | 26.60 | 27.89 | 71944 | 19575.62 | 3.06% |
| 2025-10-31 | 27.00 | 27.60 | 0.82 | 3.06% | 26.85 | 28.45 | 119002 | 32879.32 | 5.06% |
| 2025-10-30 | 27.01 | 26.78 | -0.30 | -1.11% | 26.66 | 27.13 | 57234 | 15375.94 | 2.43% |
| 2025-10-29 | 26.57 | 27.08 | 0.44 | 1.65% | 26.44 | 27.27 | 50452 | 13549.30 | 2.15% |
| 2025-10-28 | 26.90 | 26.64 | -0.38 | -1.41% | 26.54 | 27.22 | 53263 | 14286.68 | 2.26% |
| 2025-10-27 | 27.00 | 27.02 | -0.09 | -0.33% | 26.70 | 27.37 | 48072 | 12979.60 | 2.04% |
| 2025-10-24 | 26.95 | 27.11 | 0.29 | 1.08% | 26.61 | 27.11 | 61883 | 16623.95 | 2.63% |
| 2025-10-23 | 27.50 | 26.82 | -0.80 | -2.90% | 26.45 | 27.58 | 84976 | 22813.69 | 3.61% |
| 2025-10-22 | 28.23 | 27.62 | -1.61 | -5.51% | 27.11 | 28.31 | 122762 | 34147.99 | 5.22% |
| 2025-10-21 | 29.87 | 29.23 | -0.27 | -0.92% | 28.71 | 31.00 | 116068 | 34336.57 | 4.93% |
| 2025-10-20 | 30.23 | 29.50 | -0.61 | -2.03% | 29.10 | 30.77 | 106592 | 31851.92 | 4.53% |
| 2025-10-17 | 31.58 | 30.11 | -1.20 | -3.83% | 30.00 | 31.80 | 139154 | 43015.23 | 5.92% |
| 2025-10-16 | 30.45 | 31.31 | 0.71 | 2.32% | 30.25 | 31.83 | 119326 | 37109.38 | 5.07% |
| 2025-10-15 | 30.00 | 30.60 | 1.42 | 4.87% | 29.06 | 31.31 | 140411 | 42479.28 | 5.97% |
| 2025-10-14 | 31.00 | 29.18 | -1.63 | -5.29% | 28.99 | 31.82 | 132197 | 40061.64 | 5.62% |
| 2025-10-13 | 29.25 | 30.81 | -0.19 | -0.61% | 29.25 | 31.37 | 167683 | 51518.22 | 7.13% |
中电电机(603988)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。
