| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 50.00 | 49.79 | -0.50 | -0.99% | 49.22 | 50.50 | 45438 | 22656.54 | 0.52% | 0.00 |
| 2025-11-20 | 50.83 | 50.29 | -0.51 | -1.00% | 50.20 | 51.49 | 21694 | 11003.00 | 0.25% | 0.00 |
| 2025-11-19 | 50.93 | 50.80 | -0.15 | -0.29% | 50.40 | 51.26 | 25898 | 13160.95 | 0.30% | 0.00 |
| 2025-11-18 | 51.76 | 50.95 | -0.82 | -1.58% | 50.81 | 51.80 | 38657 | 19825.19 | 0.44% | 0.00 |
| 2025-11-17 | 53.30 | 51.77 | -1.53 | -2.87% | 51.56 | 53.37 | 39785 | 20836.55 | 0.46% | 0.00 |
| 2025-11-14 | 52.53 | 53.30 | 0.40 | 0.76% | 52.43 | 54.35 | 53020 | 28422.56 | 0.61% | 0.00 |
| 2025-11-13 | 51.69 | 52.90 | 1.16 | 2.24% | 51.29 | 53.19 | 54155 | 28421.27 | 0.62% | 0.00 |
| 2025-11-12 | 51.80 | 51.74 | 0.00 | 0.00% | 51.15 | 52.08 | 44824 | 23146.89 | 0.52% | 0.00 |
| 2025-11-11 | 52.50 | 51.74 | -0.94 | -1.78% | 51.59 | 53.15 | 51404 | 26744.52 | 0.59% | 0.00 |
| 2025-11-10 | 53.06 | 52.68 | -0.32 | -0.60% | 52.32 | 53.39 | 50903 | 26836.96 | 0.59% | 0.00 |
| 2025-11-07 | 52.20 | 53.00 | 0.50 | 0.95% | 52.01 | 53.44 | 60081 | 31744.50 | 0.69% | 0.00 |
| 2025-11-06 | 51.95 | 52.50 | 0.81 | 1.57% | 51.80 | 53.09 | 63775 | 33566.57 | 0.73% | 0.00 |
| 2025-11-05 | 49.90 | 51.69 | 1.45 | 2.89% | 49.70 | 52.25 | 70878 | 36293.23 | 0.82% | 0.00 |
| 2025-11-04 | 51.56 | 50.24 | -1.45 | -2.81% | 49.99 | 51.94 | 63320 | 32113.73 | 0.73% | 0.00 |
| 2025-11-03 | 51.95 | 51.69 | -0.51 | -0.98% | 50.45 | 52.19 | 81240 | 41729.23 | 0.93% | 0.00 |
| 2025-10-31 | 54.81 | 52.20 | -3.92 | -6.99% | 51.36 | 54.86 | 169935 | 89436.98 | 1.96% | 0.00 |
| 2025-10-30 | 57.52 | 56.12 | -1.50 | -2.60% | 55.56 | 58.14 | 76024 | 43163.57 | 0.87% | 34.00 |
| 2025-10-29 | 56.57 | 57.62 | 1.04 | 1.84% | 56.32 | 57.95 | 71889 | 41148.52 | 0.83% | 0.00 |
| 2025-10-28 | 56.00 | 56.58 | 0.07 | 0.12% | 55.37 | 57.30 | 68082 | 38445.34 | 0.78% | 0.00 |
| 2025-10-27 | 55.55 | 56.51 | 1.48 | 2.69% | 55.37 | 57.00 | 70787 | 39888.40 | 0.81% | 0.00 |
| 2025-10-24 | 55.10 | 55.03 | 0.19 | 0.35% | 54.71 | 55.59 | 69320 | 38121.32 | 0.80% | 0.00 |
| 2025-10-23 | 54.50 | 54.84 | 0.02 | 0.04% | 53.70 | 54.88 | 55830 | 30311.44 | 0.64% | 2.00 |
| 2025-10-22 | 56.40 | 54.82 | -1.76 | -3.11% | 54.35 | 56.49 | 76922 | 42261.68 | 0.89% | 0.00 |
| 2025-10-21 | 55.20 | 56.58 | 1.06 | 1.91% | 55.20 | 57.25 | 69689 | 39523.88 | 0.80% | 0.00 |
| 2025-10-20 | 55.26 | 55.52 | 1.19 | 2.19% | 55.03 | 56.56 | 68739 | 38287.91 | 0.79% | 0.00 |
| 2025-10-17 | 57.60 | 54.77 | -3.21 | -5.54% | 54.77 | 58.28 | 104150 | 58159.25 | 1.20% | 0.00 |
| 2025-10-16 | 56.70 | 57.98 | 1.32 | 2.33% | 56.36 | 58.90 | 118637 | 68875.15 | 1.37% | 2.00 |
| 2025-10-15 | 54.99 | 56.66 | 1.76 | 3.21% | 54.95 | 56.96 | 101378 | 56771.99 | 1.17% | 4.00 |
| 2025-10-14 | 56.30 | 54.90 | -0.84 | -1.51% | 54.00 | 57.93 | 146352 | 82259.80 | 1.68% | 0.00 |
| 2025-10-13 | 53.80 | 55.74 | 0.34 | 0.61% | 53.74 | 56.12 | 97382 | 53813.09 | 1.12% | 0.00 |
| 2025-10-10 | 56.42 | 55.40 | -1.45 | -2.55% | 55.01 | 56.58 | 122953 | 68445.40 | 1.42% | 0.00 |
| 2025-10-09 | 53.00 | 56.85 | 4.22 | 8.02% | 52.68 | 58.18 | 212535 | 119452.87 | 2.45% | 0.00 |
| 2025-09-30 | 51.67 | 52.63 | 0.90 | 1.74% | 51.61 | 53.19 | 106171 | 55855.71 | 1.22% | 9.00 |
| 2025-09-29 | 51.18 | 51.73 | 0.68 | 1.33% | 50.81 | 52.28 | 102511 | 52919.95 | 1.18% | 0.00 |
| 2025-09-26 | 51.29 | 51.05 | -0.33 | -0.64% | 51.00 | 52.85 | 110928 | 57467.03 | 1.28% | 4.00 |
| 2025-09-25 | 50.95 | 51.38 | 0.44 | 0.86% | 50.59 | 51.98 | 109761 | 56099.18 | 1.26% | 0.00 |
| 2025-09-24 | 49.75 | 50.94 | 0.78 | 1.56% | 49.51 | 51.47 | 105944 | 53476.09 | 1.22% | 0.00 |
| 2025-09-23 | 48.60 | 50.16 | 1.52 | 3.13% | 48.43 | 50.38 | 131095 | 64975.55 | 1.51% | 5.10 |
| 2025-09-22 | 48.50 | 48.64 | 0.14 | 0.29% | 47.89 | 48.83 | 70175 | 33916.78 | 0.81% | 0.00 |
| 2025-09-19 | 48.15 | 48.50 | 0.38 | 0.79% | 47.95 | 49.37 | 78903 | 38400.35 | 0.91% | 0.00 |
| 2025-09-18 | 48.38 | 48.12 | -0.25 | -0.52% | 47.66 | 49.60 | 101640 | 49506.41 | 1.17% | 0.00 |
| 2025-09-17 | 48.23 | 48.37 | 0.08 | 0.17% | 47.96 | 48.77 | 56382 | 27297.05 | 0.65% | 0.00 |
| 2025-09-16 | 48.70 | 48.29 | -0.36 | -0.74% | 47.50 | 48.71 | 60639 | 29156.54 | 0.70% | 0.00 |
| 2025-09-15 | 49.56 | 48.65 | -0.37 | -0.75% | 48.61 | 50.12 | 57457 | 28240.27 | 0.66% | 0.00 |
| 2025-09-12 | 49.12 | 49.02 | -0.05 | -0.10% | 48.62 | 49.65 | 78685 | 38657.81 | 0.91% | 0.00 |
| 2025-09-11 | 48.30 | 49.07 | 0.46 | 0.95% | 48.10 | 49.20 | 67828 | 33001.01 | 0.78% | 0.00 |
| 2025-09-10 | 48.75 | 48.61 | -0.13 | -0.27% | 48.45 | 49.27 | 56468 | 27560.80 | 0.65% | 0.00 |
| 2025-09-09 | 50.12 | 48.74 | -1.45 | -2.89% | 48.40 | 50.48 | 98608 | 48576.55 | 1.13% | 0.00 |
| 2025-09-08 | 47.63 | 50.19 | 3.00 | 6.36% | 47.63 | 51.74 | 154450 | 76861.38 | 1.78% | 0.00 |
| 2025-09-05 | 45.90 | 47.19 | 1.39 | 3.03% | 45.70 | 47.24 | 53714 | 25145.33 | 1.92% | 3.00 |
| 2025-09-04 | 46.76 | 45.80 | -0.96 | -2.05% | 45.31 | 47.19 | 56395 | 26062.05 | 2.02% | 0.00 |
| 2025-09-03 | 47.50 | 46.76 | -0.68 | -1.43% | 46.50 | 47.97 | 47197 | 22191.34 | 1.69% | 0.00 |
| 2025-09-02 | 48.55 | 47.44 | -0.96 | -1.98% | 46.88 | 48.65 | 70918 | 33741.89 | 2.54% | 0.00 |
| 2025-09-01 | 48.68 | 48.40 | -0.01 | -0.02% | 48.20 | 49.40 | 73717 | 35883.44 | 2.64% | 0.00 |
| 2025-08-29 | 48.70 | 48.41 | -0.29 | -0.60% | 48.21 | 49.14 | 68865 | 33497.20 | 2.47% | 0.00 |
| 2025-08-28 | 48.59 | 48.70 | 0.09 | 0.19% | 47.47 | 49.18 | 99074 | 48004.10 | 3.55% | 0.00 |
| 2025-08-27 | 49.79 | 48.61 | -1.38 | -2.76% | 48.52 | 50.80 | 113784 | 56385.73 | 4.07% | 0.00 |
| 2025-08-26 | 50.50 | 49.99 | -0.19 | -0.38% | 49.78 | 50.50 | 72868 | 36463.91 | 2.61% | 0.00 |
| 2025-08-25 | 48.98 | 50.18 | 2.14 | 4.45% | 48.98 | 50.62 | 161610 | 80569.95 | 5.79% | 8.00 |
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。
