| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 84.00 | 82.63 | -2.32 | -2.73% | 82.50 | 84.78 | 86276 | 71749.72 | 1.04% | 10.99 |
| 2026-02-04 | 84.90 | 84.95 | -1.63 | -1.88% | 83.43 | 86.37 | 102158 | 86316.81 | 1.23% | 4.00 |
| 2026-02-03 | 88.02 | 86.58 | -1.42 | -1.61% | 83.88 | 88.68 | 167616 | 143974.38 | 2.02% | 4.00 |
| 2026-02-02 | 86.88 | 88.00 | -0.10 | -0.11% | 86.30 | 92.11 | 168797 | 150162.34 | 2.03% | 0.00 |
| 2026-01-30 | 84.00 | 88.10 | -0.70 | -0.79% | 83.50 | 89.74 | 195444 | 169014.48 | 2.35% | 2.00 |
| 2026-01-29 | 92.50 | 88.80 | -4.43 | -4.75% | 88.77 | 92.97 | 137911 | 124835.73 | 1.66% | 0.00 |
| 2026-01-28 | 92.99 | 93.23 | 0.03 | 0.03% | 91.29 | 94.92 | 149633 | 139174.53 | 1.80% | 0.00 |
| 2026-01-27 | 91.47 | 93.20 | 1.50 | 1.64% | 88.68 | 93.70 | 158125 | 145126.92 | 1.90% | 14.19 |
| 2026-01-26 | 92.00 | 91.70 | -0.90 | -0.97% | 90.60 | 92.80 | 121832 | 111817.78 | 1.46% | 0.00 |
| 2026-01-23 | 96.82 | 92.60 | -4.20 | -4.34% | 92.00 | 96.85 | 154839 | 144162.98 | 1.86% | 0.00 |
| 2026-01-22 | 94.30 | 96.80 | 4.01 | 4.32% | 94.00 | 97.50 | 187587 | 180135.19 | 2.26% | 0.00 |
| 2026-01-21 | 89.50 | 92.79 | 2.03 | 2.24% | 89.01 | 94.25 | 145349 | 134488.05 | 1.75% | 2.00 |
| 2026-01-20 | 94.28 | 90.76 | -4.24 | -4.46% | 90.14 | 94.95 | 139008 | 127565.05 | 1.67% | 0.00 |
| 2026-01-19 | 96.17 | 95.00 | -2.87 | -2.93% | 93.58 | 98.01 | 135125 | 129074.45 | 1.62% | 2.00 |
| 2026-01-16 | 98.41 | 97.87 | 1.27 | 1.31% | 95.51 | 99.75 | 192000 | 186719.52 | 2.31% | 5.00 |
| 2026-01-15 | 95.02 | 96.60 | 0.90 | 0.94% | 93.51 | 96.77 | 139346 | 132869.05 | 1.68% | 20.00 |
| 2026-01-14 | 92.30 | 95.70 | 4.53 | 4.97% | 91.83 | 97.55 | 224070 | 212995.92 | 2.69% | 19.87 |
| 2026-01-13 | 95.19 | 91.17 | -4.73 | -4.93% | 91.01 | 96.97 | 138005 | 129170.48 | 1.66% | 6.66 |
| 2026-01-12 | 95.00 | 95.90 | 0.01 | 0.01% | 91.66 | 95.90 | 180487 | 169723.77 | 2.17% | 11.00 |
| 2026-01-09 | 95.00 | 95.89 | -0.43 | -0.45% | 92.50 | 97.05 | 147116 | 139762.95 | 1.77% | 0.00 |
| 2026-01-08 | 98.63 | 96.32 | -3.23 | -3.24% | 96.00 | 100.86 | 158246 | 154673.28 | 1.90% | 22.00 |
| 2026-01-07 | 98.87 | 99.55 | 0.00 | 0.00% | 97.70 | 102.88 | 156632 | 156380.11 | 1.88% | 7.00 |
| 2026-01-06 | 98.03 | 99.55 | 0.93 | 0.94% | 97.20 | 101.48 | 166484 | 165301.64 | 2.00% | 10.00 |
| 2026-01-05 | 96.69 | 98.62 | 2.93 | 3.06% | 95.30 | 99.88 | 190532 | 185564.33 | 2.29% | 14.00 |
| 2025-12-31 | 98.50 | 95.69 | -1.99 | -2.04% | 95.04 | 100.06 | 131041 | 126976.08 | 1.58% | 6.93 |
| 2025-12-30 | 99.50 | 97.68 | -2.97 | -2.95% | 97.00 | 101.50 | 176601 | 174103.30 | 2.12% | 6.98 |
| 2025-12-29 | 99.80 | 100.65 | 0.27 | 0.27% | 98.77 | 104.23 | 158664 | 160466.31 | 1.91% | 0.00 |
| 2025-12-26 | 100.00 | 100.38 | 0.26 | 0.26% | 97.23 | 101.25 | 144899 | 144465.42 | 1.74% | 7.00 |
| 2025-12-25 | 103.33 | 100.12 | -4.92 | -4.68% | 99.60 | 104.50 | 215342 | 217306.58 | 2.59% | 7.00 |
| 2025-12-24 | 103.00 | 105.04 | 2.91 | 2.85% | 99.18 | 107.84 | 262928 | 272372.06 | 3.16% | 9.00 |
| 2025-12-23 | 101.30 | 102.13 | 1.36 | 1.35% | 100.06 | 104.36 | 176430 | 180205.48 | 2.12% | 14.70 |
| 2025-12-22 | 99.50 | 100.77 | 3.19 | 3.27% | 98.82 | 102.58 | 198256 | 199615.83 | 2.38% | 0.00 |
| 2025-12-19 | 102.00 | 97.58 | -2.43 | -2.43% | 97.58 | 102.49 | 121141 | 120509.52 | 1.46% | 13.20 |
| 2025-12-18 | 103.10 | 100.01 | -6.28 | -5.91% | 99.99 | 104.60 | 181166 | 184400.75 | 2.18% | 0.00 |
| 2025-12-17 | 93.28 | 106.29 | 12.69 | 13.56% | 93.28 | 108.46 | 313404 | 316068.31 | 3.77% | 4.95 |
| 2025-12-16 | 93.00 | 93.60 | -0.20 | -0.21% | 92.50 | 95.80 | 130192 | 122732.05 | 1.57% | 8.70 |
| 2025-12-15 | 95.06 | 93.80 | -4.35 | -4.43% | 93.23 | 95.89 | 124270 | 117136.95 | 1.49% | 6.00 |
| 2025-12-12 | 97.37 | 98.15 | -0.24 | -0.24% | 93.57 | 99.98 | 184699 | 178798.50 | 2.22% | 25.57 |
| 2025-12-11 | 100.48 | 98.39 | -3.08 | -3.04% | 98.39 | 105.00 | 184828 | 187255.92 | 2.22% | 0.00 |
| 2025-12-10 | 104.00 | 101.47 | -4.13 | -3.91% | 99.17 | 104.00 | 212185 | 213919.20 | 2.55% | 18.19 |
| 2025-12-09 | 97.00 | 105.60 | 8.37 | 8.61% | 96.80 | 109.90 | 301626 | 312856.44 | 3.63% | 14.95 |
| 2025-12-08 | 93.05 | 97.23 | 2.98 | 3.16% | 92.20 | 99.96 | 204801 | 197851.20 | 2.46% | 0.00 |
| 2025-12-05 | 93.29 | 94.25 | 1.75 | 1.89% | 90.38 | 97.77 | 142014 | 133329.56 | 1.71% | 2.00 |
| 2025-12-04 | 93.66 | 92.50 | -1.68 | -1.78% | 91.39 | 94.19 | 116835 | 108299.77 | 1.40% | 3.00 |
| 2025-12-03 | 96.92 | 94.18 | -4.22 | -4.29% | 93.50 | 97.59 | 188859 | 179324.38 | 2.27% | 4.00 |
| 2025-12-02 | 97.14 | 98.40 | 0.38 | 0.39% | 96.20 | 101.68 | 181404 | 179061.86 | 2.18% | 10.35 |
| 2025-12-01 | 93.48 | 98.02 | 5.48 | 5.92% | 92.55 | 100.89 | 231623 | 224962.94 | 2.78% | 39.88 |
| 2025-11-28 | 91.31 | 92.54 | 0.55 | 0.60% | 89.76 | 93.98 | 131467 | 120676.65 | 1.58% | 0.00 |
| 2025-11-27 | 94.00 | 91.99 | -2.32 | -2.46% | 91.80 | 96.48 | 190988 | 180302.89 | 2.30% | 7.00 |
| 2025-11-26 | 88.08 | 94.31 | 5.40 | 6.07% | 86.80 | 95.95 | 265865 | 247308.44 | 3.20% | 17.00 |
| 2025-11-25 | 86.00 | 88.91 | 5.35 | 6.40% | 85.30 | 93.80 | 254320 | 228413.83 | 3.06% | 0.00 |
| 2025-11-24 | 82.62 | 83.56 | 2.50 | 3.08% | 81.60 | 84.87 | 202933 | 169583.27 | 2.44% | 22.24 |
| 2025-11-21 | 85.00 | 81.06 | -7.76 | -8.74% | 80.52 | 85.00 | 184663 | 152941.38 | 2.22% | 0.00 |
| 2025-11-20 | 94.00 | 88.82 | -0.76 | -0.85% | 88.48 | 94.78 | 147153 | 132606.05 | 1.77% | 0.00 |
| 2025-11-19 | 91.43 | 89.58 | -1.85 | -2.02% | 88.20 | 91.80 | 137375 | 123266.73 | 1.65% | 2.00 |
| 2025-11-18 | 91.00 | 91.43 | -1.97 | -2.11% | 90.55 | 94.44 | 155415 | 142736.14 | 1.87% | 0.00 |
| 2025-11-17 | 95.99 | 93.40 | -0.72 | -0.76% | 92.51 | 96.50 | 92498 | 87091.98 | 1.11% | 1.00 |
| 2025-11-14 | 95.80 | 94.12 | -4.90 | -4.95% | 94.12 | 97.32 | 110542 | 105872.77 | 1.33% | 2.00 |
| 2025-11-13 | 97.98 | 99.02 | -0.08 | -0.08% | 96.33 | 99.66 | 131959 | 129499.41 | 1.59% | 25.00 |
| 2025-11-12 | 97.00 | 99.10 | 2.00 | 2.06% | 96.37 | 100.82 | 175677 | 173249.78 | 2.11% | 3.00 |
| 2025-11-11 | 103.55 | 97.10 | -3.87 | -3.83% | 97.00 | 103.60 | 141554 | 140447.22 | 1.70% | 0.00 |
| 2025-11-10 | 103.62 | 100.97 | -2.86 | -2.75% | 97.88 | 104.81 | 172324 | 173300.94 | 2.07% | 2.00 |
| 2025-11-07 | 106.16 | 103.83 | -5.88 | -5.36% | 101.48 | 106.98 | 215702 | 224042.16 | 2.59% | 12.00 |
| 2025-11-06 | 109.84 | 109.71 | 0.31 | 0.28% | 105.20 | 111.00 | 238227 | 258224.80 | 2.86% | 0.00 |
| 2025-11-05 | 103.16 | 109.40 | 1.03 | 0.95% | 103.16 | 110.18 | 219092 | 234790.05 | 2.63% | 6.00 |
| 2025-11-04 | 106.00 | 108.37 | 3.62 | 3.46% | 105.50 | 113.46 | 300496 | 329514.41 | 3.61% | 9.00 |
| 2025-11-03 | 107.00 | 104.75 | -4.05 | -3.72% | 101.00 | 107.00 | 264531 | 274488.19 | 3.18% | 0.37 |
| 2025-10-31 | 114.01 | 108.80 | -3.64 | -3.24% | 105.00 | 115.54 | 287467 | 312049.50 | 3.46% | 8.80 |
| 2025-10-30 | 113.76 | 112.44 | -2.26 | -1.97% | 111.66 | 116.54 | 308320 | 350652.47 | 3.71% | 73.91 |
| 2025-10-29 | 111.00 | 114.70 | 9.60 | 9.13% | 110.02 | 122.00 | 392054 | 451662.84 | 4.71% | 0.00 |
| 2025-10-28 | 97.00 | 105.10 | 8.27 | 8.54% | 97.00 | 109.30 | 487344 | 500100.34 | 5.86% | 10.00 |
| 2025-10-27 | 98.99 | 96.83 | 7.89 | 8.87% | 93.59 | 101.00 | 510983 | 495101.81 | 6.14% | 14.00 |
| 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 |
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。
