| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 51.91 | 52.62 | 1.06 | 2.06% | 51.59 | 52.88 | 41493 | 21730.85 | 0.48% | 0.00 |
| 2026-03-24 | 51.98 | 51.56 | 0.50 | 0.98% | 50.75 | 52.14 | 28412 | 14585.19 | 0.33% | 0.00 |
| 2026-03-23 | 52.00 | 51.06 | -1.57 | -2.98% | 50.61 | 52.14 | 50199 | 25789.01 | 0.58% | 0.00 |
| 2026-03-20 | 52.75 | 52.63 | 0.04 | 0.08% | 52.61 | 54.11 | 33813 | 18048.67 | 0.39% | 0.00 |
| 2026-03-19 | 53.88 | 52.59 | -1.90 | -3.49% | 52.39 | 54.02 | 40650 | 21584.68 | 0.47% | 0.00 |
| 2026-03-18 | 54.03 | 54.49 | 0.29 | 0.54% | 53.57 | 54.58 | 27651 | 14947.16 | 0.32% | 0.00 |
| 2026-03-17 | 55.50 | 54.20 | -1.42 | -2.55% | 53.94 | 55.98 | 51082 | 28035.63 | 0.59% | 0.00 |
| 2026-03-16 | 55.73 | 55.62 | -0.28 | -0.50% | 55.25 | 56.48 | 39229 | 21900.34 | 0.45% | 0.00 |
| 2026-03-13 | 56.00 | 55.90 | -0.06 | -0.11% | 55.52 | 56.56 | 35879 | 20137.74 | 0.41% | 0.00 |
| 2026-03-12 | 57.46 | 55.96 | -1.55 | -2.70% | 55.81 | 57.85 | 55256 | 31222.30 | 0.64% | 0.00 |
| 2026-03-11 | 57.90 | 57.51 | -0.35 | -0.60% | 57.20 | 58.01 | 29743 | 17121.34 | 0.34% | 0.00 |
| 2026-03-10 | 57.31 | 57.86 | 0.37 | 0.64% | 57.15 | 58.30 | 38364 | 22188.89 | 0.44% | 0.00 |
| 2026-03-09 | 56.76 | 57.49 | -0.16 | -0.28% | 54.98 | 58.16 | 71288 | 40330.08 | 0.82% | 0.00 |
| 2026-03-06 | 56.25 | 57.65 | 1.27 | 2.25% | 56.17 | 58.74 | 43446 | 25077.18 | 0.50% | 0.00 |
| 2026-03-05 | 56.07 | 56.38 | 1.08 | 1.95% | 55.97 | 57.53 | 46921 | 26662.67 | 0.54% | 0.00 |
| 2026-03-04 | 55.51 | 55.30 | -0.70 | -1.25% | 54.88 | 56.61 | 52978 | 29505.45 | 0.61% | 0.00 |
| 2026-03-03 | 59.78 | 56.00 | -3.49 | -5.87% | 55.79 | 59.78 | 66074 | 37679.44 | 0.76% | 0.00 |
| 2026-03-02 | 58.18 | 59.49 | 0.09 | 0.15% | 58.18 | 60.00 | 67035 | 39677.27 | 0.77% | 0.00 |
| 2026-02-27 | 59.51 | 59.40 | -0.66 | -1.10% | 58.69 | 59.88 | 39651 | 23503.15 | 0.46% | 0.00 |
| 2026-02-26 | 59.59 | 60.06 | 0.56 | 0.94% | 59.30 | 60.49 | 39355 | 23597.95 | 0.45% | 0.00 |
| 2026-02-25 | 60.12 | 59.50 | -0.48 | -0.80% | 59.31 | 60.20 | 37558 | 22442.60 | 0.43% | 0.00 |
| 2026-02-24 | 58.30 | 59.98 | 2.18 | 3.77% | 57.88 | 60.18 | 62242 | 37021.93 | 0.72% | 0.00 |
| 2026-02-13 | 58.72 | 57.80 | -1.07 | -1.82% | 57.38 | 58.72 | 38423 | 22233.81 | 0.44% | 0.00 |
| 2026-02-12 | 58.09 | 58.87 | 1.22 | 2.12% | 57.12 | 59.59 | 55217 | 32340.03 | 0.64% | 0.00 |
| 2026-02-11 | 56.48 | 57.65 | 1.35 | 2.40% | 56.33 | 58.18 | 50908 | 29277.10 | 0.59% | 0.00 |
| 2026-02-10 | 56.79 | 56.30 | -0.40 | -0.71% | 55.94 | 56.79 | 39363 | 22148.92 | 0.45% | 0.00 |
| 2026-02-09 | 57.47 | 56.70 | 0.08 | 0.14% | 56.31 | 57.86 | 60468 | 34412.27 | 0.70% | 0.00 |
| 2026-02-06 | 55.71 | 56.62 | 0.12 | 0.21% | 55.41 | 57.65 | 47511 | 27031.91 | 0.55% | 0.00 |
| 2026-02-05 | 57.41 | 56.50 | -1.11 | -1.93% | 55.77 | 57.41 | 53175 | 29974.92 | 0.61% | 0.00 |
| 2026-02-04 | 56.66 | 57.61 | 1.01 | 1.78% | 56.11 | 57.61 | 59073 | 33810.59 | 0.68% | 0.00 |
| 2026-02-03 | 55.81 | 56.60 | 1.34 | 2.42% | 55.41 | 56.65 | 53670 | 30102.43 | 0.62% | 0.00 |
| 2026-02-02 | 57.14 | 55.26 | -1.88 | -3.29% | 55.19 | 57.65 | 82789 | 46520.29 | 0.95% | 0.00 |
| 2026-01-30 | 57.99 | 57.14 | -0.78 | -1.35% | 55.81 | 58.20 | 80161 | 45701.00 | 0.92% | 0.00 |
| 2026-01-29 | 60.81 | 57.92 | -2.68 | -4.42% | 57.40 | 60.87 | 150568 | 87720.23 | 1.73% | 0.00 |
| 2026-01-28 | 61.00 | 60.60 | -0.20 | -0.33% | 60.08 | 62.14 | 88232 | 53709.21 | 1.02% | 0.00 |
| 2026-01-27 | 60.25 | 60.80 | 0.00 | 0.00% | 59.07 | 61.32 | 69879 | 42259.18 | 0.80% | 0.00 |
| 2026-01-26 | 59.55 | 60.80 | 1.25 | 2.10% | 59.05 | 61.90 | 101965 | 62047.53 | 1.17% | 0.00 |
| 2026-01-23 | 57.98 | 59.55 | 1.30 | 2.23% | 57.98 | 59.96 | 86995 | 51594.03 | 1.00% | 0.00 |
| 2026-01-22 | 57.75 | 58.25 | 0.45 | 0.78% | 57.60 | 59.12 | 96528 | 56528.40 | 1.11% | 0.00 |
| 2026-01-21 | 56.56 | 57.80 | 0.91 | 1.60% | 56.00 | 58.48 | 96478 | 55297.09 | 1.11% | 0.00 |
| 2026-01-20 | 56.80 | 56.89 | 0.33 | 0.58% | 56.55 | 57.85 | 105204 | 60042.23 | 1.21% | 0.00 |
| 2026-01-19 | 53.60 | 56.56 | 2.96 | 5.52% | 53.60 | 57.17 | 126696 | 71270.47 | 1.46% | 0.00 |
| 2026-01-16 | 55.10 | 53.60 | 0.85 | 1.61% | 53.00 | 55.82 | 94454 | 51198.61 | 1.09% | 0.00 |
| 2026-01-15 | 51.98 | 52.75 | 0.75 | 1.44% | 51.72 | 52.90 | 57156 | 29960.19 | 0.66% | 0.00 |
| 2026-01-14 | 52.29 | 52.00 | -0.35 | -0.67% | 51.46 | 53.32 | 66416 | 34902.98 | 0.76% | 0.00 |
| 2026-01-13 | 52.60 | 52.35 | -0.12 | -0.23% | 51.60 | 52.98 | 54518 | 28441.73 | 0.63% | 11.69 |
| 2026-01-12 | 52.24 | 52.47 | 0.37 | 0.71% | 51.62 | 52.49 | 54278 | 28288.83 | 0.62% | 0.00 |
| 2026-01-09 | 51.72 | 52.10 | 0.35 | 0.68% | 51.60 | 52.66 | 48158 | 25090.27 | 0.55% | 0.00 |
| 2026-01-08 | 51.69 | 51.75 | -0.08 | -0.15% | 51.31 | 52.50 | 55014 | 28527.28 | 0.63% | 0.00 |
| 2026-01-07 | 52.20 | 51.83 | -0.30 | -0.58% | 51.55 | 52.66 | 46874 | 24379.78 | 0.54% | 0.00 |
| 2026-01-06 | 51.26 | 52.13 | 1.33 | 2.62% | 51.00 | 52.57 | 71361 | 37010.76 | 0.82% | 0.00 |
| 2026-01-05 | 51.29 | 50.80 | -0.49 | -0.96% | 50.55 | 51.29 | 52535 | 26698.69 | 0.60% | 0.00 |
| 2025-12-31 | 49.84 | 51.29 | 1.38 | 2.76% | 49.76 | 51.41 | 56336 | 28549.27 | 0.65% | 6.95 |
| 2025-12-30 | 49.76 | 49.91 | 0.01 | 0.02% | 49.58 | 50.21 | 27837 | 13881.64 | 0.32% | 0.00 |
| 2025-12-29 | 50.35 | 49.90 | -0.63 | -1.25% | 49.71 | 50.63 | 40080 | 20105.61 | 0.46% | 0.00 |
| 2025-12-26 | 50.83 | 50.53 | -0.29 | -0.57% | 50.31 | 51.05 | 31570 | 15984.28 | 0.36% | 0.00 |
| 2025-12-25 | 50.50 | 50.82 | 0.12 | 0.24% | 50.31 | 51.05 | 25054 | 12708.97 | 0.29% | 0.00 |
| 2025-12-24 | 49.90 | 50.70 | 0.74 | 1.48% | 49.67 | 51.25 | 49166 | 24856.44 | 0.57% | 0.00 |
| 2025-12-23 | 49.50 | 49.96 | 0.27 | 0.54% | 49.25 | 50.29 | 38479 | 19181.99 | 0.44% | 0.00 |
| 2025-12-22 | 49.08 | 49.69 | 0.81 | 1.66% | 48.90 | 49.76 | 37341 | 18433.07 | 0.43% | 0.00 |
| 2025-12-19 | 49.00 | 48.88 | 0.21 | 0.43% | 48.66 | 49.23 | 26417 | 12926.99 | 0.30% | 0.00 |
| 2025-12-18 | 49.26 | 48.67 | -0.79 | -1.60% | 48.66 | 49.43 | 24549 | 12012.18 | 0.28% | 2.08 |
| 2025-12-17 | 48.76 | 49.46 | 0.83 | 1.71% | 48.57 | 49.60 | 29457 | 14481.67 | 0.34% | 0.00 |
| 2025-12-16 | 49.33 | 48.63 | -0.96 | -1.94% | 48.53 | 49.46 | 33900 | 16563.34 | 0.39% | 0.00 |
| 2025-12-15 | 50.00 | 49.59 | -0.25 | -0.50% | 49.36 | 50.54 | 37504 | 18734.81 | 0.43% | 0.00 |
| 2025-12-12 | 49.08 | 49.84 | 0.76 | 1.55% | 48.82 | 50.10 | 50860 | 25250.78 | 0.59% | 0.00 |
| 2025-12-11 | 49.90 | 49.08 | -0.72 | -1.45% | 48.88 | 50.00 | 30916 | 15247.29 | 0.36% | 0.00 |
| 2025-12-10 | 48.55 | 49.80 | 1.00 | 2.05% | 48.55 | 49.97 | 38001 | 18804.04 | 0.44% | 0.00 |
| 2025-12-09 | 49.98 | 48.80 | -1.08 | -2.17% | 48.70 | 49.98 | 41301 | 20323.31 | 0.48% | 0.00 |
| 2025-12-08 | 49.65 | 49.88 | 0.29 | 0.58% | 49.64 | 50.25 | 47957 | 23972.66 | 0.55% | 0.00 |
| 2025-12-05 | 49.37 | 49.59 | 0.23 | 0.47% | 49.08 | 49.93 | 29771 | 14745.16 | 0.34% | 0.00 |
| 2025-12-04 | 48.85 | 49.36 | 0.69 | 1.42% | 48.55 | 49.83 | 32157 | 15854.51 | 0.37% | 0.00 |
| 2025-12-03 | 48.49 | 48.67 | 0.18 | 0.37% | 48.26 | 49.17 | 31444 | 15336.27 | 0.36% | 0.00 |
| 2025-12-02 | 48.31 | 48.49 | 0.05 | 0.10% | 48.10 | 49.09 | 44678 | 21757.80 | 0.51% | 0.00 |
| 2025-12-01 | 49.46 | 48.44 | -1.37 | -2.75% | 48.04 | 49.79 | 79943 | 38740.83 | 0.92% | 0.00 |
| 2025-11-28 | 49.00 | 49.81 | 0.53 | 1.08% | 49.00 | 50.04 | 31841 | 15838.96 | 0.37% | 0.00 |
| 2025-11-27 | 49.15 | 49.28 | -0.02 | -0.04% | 49.10 | 49.85 | 36279 | 17943.17 | 0.42% | 0.00 |
| 2025-11-26 | 49.49 | 49.30 | -0.17 | -0.34% | 49.06 | 49.66 | 33978 | 16760.71 | 0.39% | 0.00 |
| 2025-11-25 | 50.23 | 49.47 | -0.51 | -1.02% | 49.47 | 50.35 | 35549 | 17716.10 | 0.41% | 0.00 |
| 2025-11-24 | 49.79 | 49.98 | 0.19 | 0.38% | 49.18 | 50.28 | 40715 | 20260.24 | 0.47% | 0.00 |
时代电气(688187)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。
