| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 37.21 | 36.86 | -0.56 | -1.50% | 36.05 | 37.30 | 38793 | 14188.96 | 0.89% | 0.00 |
| 2026-02-03 | 36.26 | 37.42 | 1.42 | 3.94% | 36.20 | 37.50 | 48018 | 17750.37 | 1.10% | 0.00 |
| 2026-02-02 | 38.53 | 36.00 | -2.88 | -7.41% | 35.95 | 38.85 | 77404 | 28566.75 | 1.78% | 0.00 |
| 2026-01-30 | 38.10 | 38.88 | 0.48 | 1.25% | 37.55 | 39.35 | 55085 | 21234.74 | 1.27% | 0.00 |
| 2026-01-29 | 40.37 | 38.40 | -2.02 | -5.00% | 38.38 | 40.78 | 63876 | 25143.96 | 1.47% | 6.00 |
| 2026-01-28 | 41.22 | 40.42 | -0.80 | -1.94% | 39.47 | 41.40 | 83899 | 33770.15 | 1.93% | 0.00 |
| 2026-01-27 | 39.98 | 41.22 | 2.56 | 6.62% | 38.67 | 42.33 | 132858 | 53984.50 | 3.05% | 0.00 |
| 2026-01-26 | 40.78 | 38.66 | -2.06 | -5.06% | 38.32 | 40.85 | 77146 | 30093.47 | 1.77% | 5.00 |
| 2026-01-23 | 41.10 | 40.72 | -0.58 | -1.40% | 40.04 | 41.34 | 82025 | 33274.38 | 1.88% | 0.00 |
| 2026-01-22 | 42.61 | 41.30 | -1.04 | -2.46% | 40.72 | 43.20 | 69345 | 28752.22 | 1.59% | 0.00 |
| 2026-01-21 | 41.35 | 42.34 | 0.44 | 1.05% | 41.28 | 43.34 | 86294 | 36681.29 | 1.98% | 0.00 |
| 2026-01-20 | 41.88 | 41.90 | 0.26 | 0.62% | 41.20 | 42.94 | 79379 | 33296.03 | 1.82% | 0.00 |
| 2026-01-19 | 41.60 | 41.64 | 0.78 | 1.91% | 41.43 | 44.00 | 119509 | 50872.60 | 2.75% | 0.00 |
| 2026-01-16 | 39.80 | 40.86 | 1.36 | 3.44% | 39.73 | 41.22 | 72771 | 29558.83 | 1.67% | 11.81 |
| 2026-01-15 | 39.27 | 39.50 | 0.31 | 0.79% | 38.22 | 39.90 | 53401 | 20833.91 | 1.23% | 0.00 |
| 2026-01-14 | 38.76 | 39.19 | 0.66 | 1.71% | 38.50 | 40.37 | 70412 | 27801.53 | 1.62% | 0.00 |
| 2026-01-13 | 40.41 | 38.53 | -1.52 | -3.80% | 38.38 | 41.22 | 79453 | 31478.38 | 1.83% | 0.00 |
| 2026-01-12 | 39.75 | 40.05 | 0.30 | 0.75% | 39.08 | 40.48 | 86085 | 34204.76 | 1.98% | 0.00 |
| 2026-01-09 | 37.74 | 39.75 | 1.88 | 4.96% | 37.20 | 39.89 | 86064 | 33326.79 | 1.98% | 5.00 |
| 2026-01-08 | 37.76 | 37.87 | 0.00 | 0.00% | 37.55 | 38.40 | 56280 | 21364.69 | 1.29% | 0.00 |
| 2026-01-07 | 36.62 | 37.87 | 1.33 | 3.64% | 36.50 | 38.40 | 75492 | 28376.66 | 1.73% | 0.00 |
| 2026-01-06 | 36.87 | 36.54 | 0.04 | 0.11% | 36.19 | 37.25 | 46081 | 16905.40 | 1.06% | 0.00 |
| 2026-01-05 | 34.98 | 36.50 | 1.67 | 4.79% | 34.98 | 36.75 | 60036 | 21707.23 | 1.38% | 0.00 |
| 2025-12-31 | 35.46 | 34.83 | -0.55 | -1.55% | 34.69 | 35.68 | 30701 | 10762.32 | 0.71% | 0.00 |
| 2025-12-30 | 34.90 | 35.38 | 0.35 | 1.00% | 34.90 | 35.80 | 33369 | 11812.57 | 0.77% | 0.00 |
| 2025-12-29 | 35.28 | 35.03 | -0.46 | -1.30% | 34.93 | 35.95 | 31073 | 10999.30 | 0.71% | 0.00 |
| 2025-12-26 | 35.66 | 35.49 | 0.16 | 0.45% | 35.06 | 35.86 | 41600 | 14788.43 | 0.96% | 14.00 |
| 2025-12-25 | 35.70 | 35.33 | -0.26 | -0.73% | 34.96 | 35.77 | 30834 | 10896.47 | 0.71% | 0.00 |
| 2025-12-24 | 34.70 | 35.59 | 0.77 | 2.21% | 34.60 | 35.86 | 41834 | 14769.27 | 0.96% | 0.00 |
| 2025-12-23 | 35.01 | 34.82 | -0.16 | -0.46% | 34.70 | 35.62 | 32925 | 11560.52 | 0.76% | 0.00 |
| 2025-12-22 | 34.00 | 34.98 | 1.20 | 3.55% | 33.89 | 35.57 | 49145 | 17214.83 | 1.13% | 0.00 |
| 2025-12-19 | 34.11 | 33.78 | 0.01 | 0.03% | 33.50 | 34.66 | 36420 | 12392.68 | 0.84% | 0.00 |
| 2025-12-18 | 33.75 | 33.77 | -0.29 | -0.85% | 33.48 | 34.18 | 34574 | 11705.39 | 0.79% | 0.00 |
| 2025-12-17 | 33.15 | 34.06 | 0.63 | 1.88% | 32.72 | 34.18 | 38040 | 12719.00 | 0.87% | 0.00 |
| 2025-12-16 | 33.78 | 33.43 | -0.36 | -1.07% | 33.05 | 34.05 | 28973 | 9683.35 | 0.67% | 0.00 |
| 2025-12-15 | 35.28 | 33.79 | -1.79 | -5.03% | 33.72 | 35.46 | 56080 | 19222.66 | 1.29% | 0.00 |
| 2025-12-12 | 34.26 | 35.58 | 1.32 | 3.85% | 33.66 | 35.76 | 57966 | 20185.70 | 1.33% | 14.98 |
| 2025-12-11 | 35.37 | 34.26 | -1.15 | -3.25% | 34.17 | 35.54 | 40294 | 13972.78 | 0.93% | 0.00 |
| 2025-12-10 | 35.05 | 35.41 | 0.31 | 0.88% | 34.33 | 35.48 | 33129 | 11555.47 | 0.76% | 4.00 |
| 2025-12-09 | 35.94 | 35.10 | -1.05 | -2.90% | 35.01 | 36.06 | 43331 | 15372.00 | 1.00% | 0.00 |
| 2025-12-08 | 35.11 | 36.15 | 1.04 | 2.96% | 35.10 | 36.77 | 57587 | 20736.86 | 1.32% | 0.00 |
| 2025-12-05 | 35.02 | 35.11 | 0.07 | 0.20% | 34.13 | 35.16 | 42217 | 14618.72 | 0.97% | 0.00 |
| 2025-12-04 | 34.30 | 35.04 | 0.65 | 1.89% | 34.15 | 35.12 | 44062 | 15312.51 | 1.01% | 0.00 |
| 2025-12-03 | 35.06 | 34.39 | -0.65 | -1.86% | 34.23 | 35.33 | 43378 | 15036.70 | 1.00% | 0.00 |
| 2025-12-02 | 36.10 | 35.04 | -0.36 | -1.02% | 35.01 | 36.99 | 61370 | 21940.32 | 1.41% | 2.82 |
| 2025-12-01 | 36.33 | 35.40 | -0.69 | -1.91% | 34.66 | 36.50 | 81277 | 28614.06 | 1.87% | 12.00 |
| 2025-11-28 | 35.55 | 36.09 | -0.58 | -1.58% | 34.76 | 37.16 | 103938 | 37168.10 | 2.39% | 0.00 |
| 2025-11-27 | 34.08 | 36.67 | 2.90 | 8.59% | 33.66 | 37.57 | 147685 | 53102.50 | 3.39% | 2.00 |
| 2025-11-26 | 33.02 | 33.77 | 0.75 | 2.27% | 33.00 | 34.87 | 60462 | 20620.19 | 1.39% | 0.00 |
| 2025-11-25 | 32.73 | 33.02 | 0.44 | 1.35% | 32.60 | 33.51 | 48315 | 16026.94 | 1.11% | 0.00 |
| 2025-11-24 | 32.34 | 32.58 | 0.66 | 2.07% | 32.07 | 33.30 | 50329 | 16402.04 | 1.16% | 0.00 |
| 2025-11-21 | 32.99 | 31.92 | -1.88 | -5.56% | 31.92 | 33.66 | 61128 | 19906.37 | 1.40% | 0.00 |
| 2025-11-20 | 34.50 | 33.80 | -0.93 | -2.68% | 33.38 | 35.69 | 62993 | 21525.84 | 1.45% | 0.00 |
| 2025-11-19 | 35.40 | 34.73 | -0.31 | -0.88% | 34.14 | 36.80 | 69654 | 24642.76 | 1.60% | 0.00 |
| 2025-11-18 | 35.00 | 35.04 | -0.31 | -0.88% | 34.75 | 35.44 | 43520 | 15271.55 | 1.00% | 0.00 |
| 2025-11-17 | 35.91 | 35.35 | -0.75 | -2.08% | 35.10 | 36.79 | 77162 | 27743.91 | 1.77% | 0.00 |
| 2025-11-14 | 33.80 | 36.10 | 2.01 | 5.90% | 33.35 | 37.30 | 139297 | 49754.87 | 3.20% | 0.00 |
| 2025-11-13 | 34.05 | 34.09 | 0.31 | 0.92% | 33.72 | 34.43 | 36223 | 12350.68 | 0.83% | 0.00 |
| 2025-11-12 | 34.00 | 33.78 | 0.02 | 0.06% | 33.18 | 34.27 | 35838 | 12094.35 | 0.82% | 2.00 |
| 2025-11-11 | 34.73 | 33.76 | -0.97 | -2.79% | 33.60 | 35.14 | 44285 | 15125.35 | 1.02% | 2.00 |
| 2025-11-10 | 34.48 | 34.73 | 0.18 | 0.52% | 34.06 | 35.23 | 52022 | 18010.06 | 1.20% | 0.00 |
| 2025-11-07 | 36.00 | 34.55 | -1.80 | -4.95% | 34.47 | 36.18 | 74110 | 25819.25 | 1.70% | 50.00 |
| 2025-11-06 | 35.19 | 36.35 | 1.46 | 4.18% | 35.06 | 36.36 | 67517 | 24108.07 | 1.55% | 11.00 |
| 2025-11-05 | 36.00 | 34.89 | -1.44 | -3.96% | 34.85 | 36.18 | 63826 | 22513.30 | 1.47% | 0.00 |
| 2025-11-04 | 37.47 | 36.33 | -1.30 | -3.45% | 35.98 | 37.80 | 53996 | 19795.84 | 1.24% | 0.00 |
| 2025-11-03 | 38.96 | 37.63 | -1.25 | -3.22% | 36.50 | 38.99 | 88100 | 32977.43 | 2.02% | 0.00 |
| 2025-10-31 | 40.19 | 38.88 | -1.78 | -4.38% | 38.60 | 40.68 | 81257 | 32128.29 | 1.87% | 10.73 |
| 2025-10-30 | 42.20 | 40.66 | -0.70 | -1.69% | 40.50 | 42.21 | 53061 | 21805.70 | 1.22% | 0.00 |
| 2025-10-29 | 41.04 | 41.36 | 0.34 | 0.83% | 40.37 | 41.96 | 50320 | 20721.44 | 1.16% | 0.00 |
| 2025-10-28 | 41.00 | 41.02 | -0.48 | -1.16% | 40.40 | 41.77 | 63995 | 26306.97 | 1.47% | 0.00 |
| 2025-10-27 | 42.26 | 41.50 | -0.47 | -1.12% | 40.65 | 42.69 | 84545 | 35146.31 | 1.94% | 0.00 |
| 2025-10-24 | 39.99 | 41.97 | 2.00 | 5.00% | 39.99 | 42.30 | 77988 | 31975.04 | 1.79% | 0.00 |
| 2025-10-23 | 42.44 | 39.97 | -0.87 | -2.13% | 39.25 | 42.60 | 73009 | 29468.92 | 1.68% | 0.00 |
| 2025-10-22 | 40.16 | 40.84 | 0.43 | 1.06% | 39.61 | 40.96 | 56443 | 22758.18 | 1.30% | 20.00 |
| 2025-10-21 | 39.63 | 40.41 | 0.93 | 2.36% | 39.54 | 40.80 | 47179 | 19029.43 | 1.08% | 0.00 |
| 2025-10-20 | 40.72 | 39.48 | -0.38 | -0.95% | 39.05 | 41.17 | 63787 | 25509.87 | 1.47% | 0.00 |
| 2025-10-17 | 42.09 | 39.86 | -2.40 | -5.68% | 39.86 | 42.35 | 68789 | 28086.48 | 1.58% | 0.00 |
| 2025-10-16 | 41.76 | 42.26 | -0.11 | -0.26% | 41.76 | 43.58 | 85446 | 36481.91 | 1.96% | 1.01 |
| 2025-10-15 | 41.37 | 42.37 | 0.69 | 1.66% | 41.09 | 43.76 | 120678 | 51345.91 | 2.77% | 0.00 |
| 2025-10-14 | 44.31 | 41.68 | -3.78 | -8.32% | 41.41 | 45.73 | 154404 | 67100.80 | 3.55% | 0.00 |
概伦电子(688206)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。
