| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 88.94 | 88.94 | 14.82 | 19.99% | 87.75 | 88.94 | 216717 | 192713.89 | 2.61% | 0.00 |
| 2025-10-23 | 73.95 | 74.12 | -0.71 | -0.95% | 72.85 | 75.00 | 92506 | 68341.08 | 1.11% | 12.65 |
| 2025-10-22 | 74.11 | 74.83 | -1.04 | -1.37% | 73.53 | 75.58 | 146894 | 109258.39 | 1.77% | 14.08 |
| 2025-10-21 | 72.25 | 75.87 | 4.62 | 6.48% | 70.40 | 76.58 | 191936 | 142697.22 | 2.31% | 0.00 |
| 2025-10-20 | 69.99 | 71.25 | 2.49 | 3.62% | 69.63 | 73.29 | 126652 | 90750.45 | 1.52% | 20.00 |
| 2025-10-17 | 71.60 | 68.76 | -3.71 | -5.12% | 68.51 | 72.66 | 108105 | 75341.20 | 1.30% | 5.00 |
| 2025-10-16 | 73.00 | 72.47 | -1.51 | -2.04% | 71.81 | 74.50 | 111129 | 81092.19 | 1.34% | 0.00 |
| 2025-10-15 | 71.01 | 73.98 | 3.08 | 4.34% | 69.89 | 74.49 | 127812 | 92925.44 | 1.54% | 11.40 |
| 2025-10-14 | 74.50 | 70.90 | -2.40 | -3.27% | 70.50 | 76.10 | 122660 | 89800.90 | 1.47% | 0.00 |
| 2025-10-13 | 69.65 | 73.30 | -2.60 | -3.43% | 69.65 | 74.93 | 118807 | 87347.69 | 1.43% | 0.00 |
| 2025-10-10 | 78.78 | 75.90 | -3.15 | -3.98% | 75.24 | 79.48 | 118546 | 91382.72 | 1.43% | 0.00 |
| 2025-10-09 | 78.49 | 79.05 | 0.55 | 0.70% | 78.49 | 81.58 | 149371 | 119393.27 | 1.80% | 0.00 |
| 2025-09-30 | 81.12 | 78.50 | -2.74 | -3.37% | 78.00 | 81.59 | 196876 | 155695.64 | 2.37% | 7.49 |
| 2025-09-29 | 79.20 | 81.24 | 1.22 | 1.52% | 79.00 | 81.70 | 162450 | 130722.83 | 1.95% | 2.07 |
| 2025-09-26 | 83.80 | 80.02 | -4.49 | -5.31% | 79.90 | 85.27 | 181269 | 148105.08 | 2.18% | 2.00 |
| 2025-09-25 | 86.97 | 84.51 | -2.15 | -2.48% | 82.86 | 87.87 | 127952 | 109285.71 | 1.54% | 24.00 |
| 2025-09-24 | 87.00 | 86.96 | -3.14 | -3.49% | 84.55 | 89.06 | 128485 | 110785.05 | 1.54% | 4.00 |
| 2025-09-23 | 92.80 | 90.10 | 0.00 | 0.00% | 84.58 | 93.50 | 151994 | 135093.56 | 1.83% | 0.00 |
| 2025-09-22 | 89.80 | 90.10 | 0.96 | 1.08% | 87.00 | 91.96 | 110918 | 99800.29 | 1.33% | 0.00 |
| 2025-09-19 | 91.69 | 89.14 | -2.15 | -2.36% | 88.11 | 92.55 | 119004 | 107194.41 | 1.43% | 4.00 |
| 2025-09-18 | 88.44 | 91.29 | -0.14 | -0.15% | 87.70 | 94.55 | 181523 | 165802.47 | 2.18% | 0.00 |
| 2025-09-17 | 93.50 | 91.43 | -2.56 | -2.72% | 91.01 | 95.98 | 159053 | 147823.84 | 1.91% | 0.00 |
| 2025-09-16 | 90.70 | 93.99 | 2.41 | 2.63% | 90.49 | 95.99 | 203054 | 190073.52 | 2.44% | 2.00 |
| 2025-09-15 | 94.83 | 91.58 | -3.33 | -3.51% | 89.03 | 94.83 | 257131 | 234817.89 | 3.09% | 2.76 |
| 2025-09-12 | 86.20 | 94.91 | 5.84 | 6.56% | 85.56 | 99.31 | 353069 | 329615.09 | 4.24% | 37.69 |
| 2025-09-11 | 79.80 | 89.07 | 10.80 | 13.80% | 79.00 | 90.60 | 332604 | 284610.62 | 4.00% | 5.00 |
| 2025-09-10 | 78.88 | 78.27 | 1.35 | 1.76% | 76.89 | 81.37 | 230310 | 183033.81 | 2.77% | 38.14 |
| 2025-09-09 | 77.81 | 76.92 | -3.83 | -4.74% | 75.26 | 80.49 | 180521 | 139612.66 | 2.17% | 0.00 |
| 2025-09-08 | 83.70 | 80.75 | -4.85 | -5.67% | 74.80 | 83.80 | 296304 | 232006.05 | 3.56% | 11.50 |
| 2025-09-05 | 74.46 | 85.60 | 13.26 | 18.33% | 71.62 | 86.50 | 307646 | 241151.80 | 3.70% | 11.00 |
| 2025-09-04 | 83.60 | 72.34 | -9.84 | -11.97% | 70.41 | 84.19 | 281948 | 214131.36 | 3.39% | 10.00 |
| 2025-09-03 | 78.16 | 82.18 | 3.98 | 5.09% | 76.00 | 85.10 | 223123 | 180290.41 | 2.68% | 30.00 |
| 2025-09-02 | 82.82 | 78.20 | -4.58 | -5.53% | 76.93 | 86.89 | 274123 | 225281.61 | 3.30% | 0.00 |
| 2025-09-01 | 81.00 | 82.78 | 4.98 | 6.40% | 77.40 | 87.19 | 255354 | 210105.11 | 3.07% | 16.68 |
| 2025-08-29 | 79.10 | 77.80 | -1.80 | -2.26% | 75.28 | 80.78 | 221559 | 172018.08 | 2.66% | 6.00 |
| 2025-08-28 | 69.75 | 79.60 | 8.60 | 12.11% | 69.40 | 80.83 | 319978 | 239523.69 | 3.85% | 0.02 |
| 2025-08-27 | 71.18 | 71.00 | -0.76 | -1.06% | 70.80 | 76.59 | 244537 | 179810.80 | 2.94% | 13.43 |
| 2025-08-26 | 73.00 | 71.76 | -1.60 | -2.18% | 71.47 | 76.00 | 218648 | 159487.25 | 2.63% | 2.80 |
| 2025-08-25 | 65.69 | 73.36 | 8.26 | 12.69% | 64.52 | 74.98 | 344426 | 238994.88 | 4.14% | 9.78 |
| 2025-08-22 | 58.00 | 65.10 | 6.21 | 10.55% | 58.00 | 67.18 | 327853 | 208675.12 | 3.94% | 4.00 |
| 2025-08-21 | 59.00 | 58.89 | 0.72 | 1.24% | 56.39 | 61.04 | 325179 | 191982.08 | 3.91% | 0.24 |
| 2025-08-20 | 54.00 | 58.17 | 3.45 | 6.30% | 51.50 | 60.30 | 408249 | 232203.11 | 4.91% | 4.82 |
| 2025-08-19 | 56.00 | 54.72 | -1.64 | -2.91% | 53.99 | 57.42 | 248207 | 136728.38 | 2.98% | 0.00 |
| 2025-08-18 | 57.51 | 56.36 | 1.47 | 2.68% | 54.62 | 57.94 | 265662 | 149481.53 | 3.19% | 0.00 |
| 2025-08-15 | 53.50 | 54.89 | 1.37 | 2.56% | 52.88 | 55.90 | 230477 | 125039.98 | 2.77% | 11.00 |
| 2025-08-14 | 56.08 | 53.52 | -3.08 | -5.44% | 53.22 | 56.08 | 184039 | 100021.44 | 2.21% | 9.54 |
| 2025-08-13 | 55.56 | 56.60 | 1.05 | 1.89% | 55.02 | 56.81 | 244036 | 136362.88 | 2.93% | 2.00 |
| 2025-08-12 | 55.91 | 55.55 | 0.68 | 1.24% | 54.00 | 55.91 | 161371 | 88513.73 | 1.94% | 0.00 |
| 2025-08-11 | 51.34 | 54.87 | 4.59 | 9.13% | 51.25 | 56.82 | 309769 | 169937.84 | 3.72% | 0.00 |
| 2025-08-08 | 49.21 | 50.28 | 1.03 | 2.09% | 48.60 | 52.50 | 227290 | 116255.80 | 2.73% | 4.00 |
| 2025-08-07 | 50.61 | 49.25 | -1.37 | -2.71% | 48.05 | 51.04 | 160684 | 79216.95 | 1.93% | 0.00 |
| 2025-08-06 | 49.94 | 50.62 | 0.19 | 0.38% | 49.70 | 51.39 | 116745 | 58960.31 | 1.40% | 21.76 |
| 2025-08-05 | 51.88 | 50.43 | -0.54 | -1.06% | 49.68 | 52.17 | 159918 | 81162.45 | 1.92% | 0.00 |
| 2025-08-04 | 52.00 | 50.97 | -1.66 | -3.15% | 50.05 | 52.55 | 184845 | 94287.28 | 2.22% | 0.00 |
| 2025-08-01 | 51.00 | 52.63 | -0.54 | -1.02% | 50.39 | 55.98 | 259101 | 137084.12 | 3.11% | 0.00 |
| 2025-07-31 | 52.56 | 53.17 | 3.06 | 6.11% | 52.47 | 57.28 | 403110 | 221255.22 | 4.85% | 0.00 |
| 2025-07-30 | 52.50 | 50.11 | -2.89 | -5.45% | 49.23 | 52.50 | 222625 | 112402.38 | 2.68% | 0.00 |
| 2025-07-29 | 51.85 | 53.00 | 0.62 | 1.18% | 51.15 | 53.01 | 193087 | 100790.71 | 2.32% | 0.00 |
| 2025-07-28 | 48.96 | 52.38 | 3.86 | 7.96% | 48.67 | 53.20 | 244143 | 125472.44 | 2.94% | 0.00 |
| 2025-07-25 | 48.47 | 48.52 | -0.15 | -0.31% | 48.11 | 49.25 | 84168 | 41003.50 | 1.01% | 2.00 |
| 2025-07-24 | 50.62 | 48.67 | -0.87 | -1.76% | 47.86 | 50.85 | 134981 | 65847.74 | 1.62% | 0.00 |
| 2025-07-23 | 48.50 | 49.54 | 0.54 | 1.10% | 48.10 | 49.87 | 131836 | 64865.70 | 1.58% | 2.00 |
| 2025-07-22 | 50.27 | 49.00 | -1.59 | -3.14% | 48.62 | 52.09 | 215107 | 107643.13 | 2.59% | 2.00 |
| 2025-07-21 | 50.38 | 50.59 | -0.01 | -0.02% | 49.78 | 51.76 | 174004 | 88016.01 | 2.09% | 4.00 |
| 2025-07-18 | 53.60 | 50.60 | -3.30 | -6.12% | 50.45 | 53.62 | 267381 | 138564.08 | 3.21% | 2.00 |
| 2025-07-17 | 47.34 | 53.90 | 6.56 | 13.86% | 47.07 | 56.55 | 345866 | 182707.98 | 4.16% | 2.00 |
| 2025-07-16 | 47.87 | 47.34 | -0.45 | -0.94% | 46.34 | 48.42 | 155294 | 74003.02 | 1.87% | 0.00 |
| 2025-07-15 | 48.10 | 47.79 | 1.09 | 2.33% | 46.00 | 48.88 | 286352 | 136700.64 | 3.44% | 0.00 |
| 2025-07-14 | 46.50 | 46.70 | -0.25 | -0.53% | 45.93 | 48.05 | 109408 | 51420.79 | 1.32% | 0.00 |
| 2025-07-11 | 47.96 | 46.95 | -1.26 | -2.61% | 46.76 | 48.80 | 124780 | 59039.92 | 1.50% | 0.00 |
| 2025-07-10 | 49.00 | 48.21 | 0.02 | 0.04% | 47.10 | 49.33 | 127133 | 61158.66 | 1.53% | 10.00 |
| 2025-07-09 | 50.35 | 48.19 | -2.81 | -5.51% | 48.00 | 50.88 | 149193 | 73240.77 | 1.79% | 6.59 |
| 2025-07-08 | 48.33 | 51.00 | 2.55 | 5.26% | 48.20 | 51.80 | 166341 | 84197.32 | 2.00% | 0.00 |
| 2025-07-07 | 49.69 | 48.45 | -2.25 | -4.44% | 46.90 | 51.49 | 150574 | 73055.09 | 1.81% | 0.00 |
| 2025-07-04 | 49.88 | 50.70 | 0.81 | 1.62% | 49.26 | 51.94 | 190129 | 96070.77 | 2.29% | 3.00 |
| 2025-07-03 | 48.50 | 49.89 | 1.94 | 4.05% | 48.02 | 50.06 | 157441 | 77371.67 | 1.89% | 2.00 |
| 2025-07-02 | 49.50 | 47.95 | -2.76 | -5.44% | 47.50 | 49.87 | 146972 | 71106.43 | 1.77% | 2.00 |
| 2025-07-01 | 49.79 | 50.71 | -0.49 | -0.96% | 48.80 | 51.08 | 185469 | 92368.45 | 2.23% | 0.00 |
| 2025-06-30 | 48.30 | 51.20 | 3.21 | 6.69% | 47.86 | 51.66 | 276825 | 137657.81 | 3.33% | 0.00 |
| 2025-06-27 | 47.08 | 47.99 | 1.24 | 2.65% | 45.80 | 49.00 | 184470 | 88276.66 | 2.22% | 7.00 |
生益电子(688183)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。
