| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 44.80 | 45.46 | 2.98 | 7.02% | 44.80 | 50.90 | 209029 | 98287.80 | 4.80% | 7.41 |
| 2025-10-10 | 42.95 | 42.48 | -1.38 | -3.15% | 41.58 | 43.66 | 91846 | 39097.91 | 2.11% | 14.41 |
| 2025-10-09 | 43.88 | 43.86 | 1.65 | 3.91% | 42.40 | 44.88 | 149302 | 65595.52 | 3.43% | 0.60 |
| 2025-09-30 | 45.08 | 42.21 | -0.27 | -0.64% | 42.10 | 45.83 | 168644 | 73414.99 | 3.88% | 2.00 |
| 2025-09-29 | 43.07 | 42.48 | -0.82 | -1.89% | 41.99 | 43.48 | 79676 | 33806.02 | 1.83% | 0.00 |
| 2025-09-26 | 45.84 | 43.30 | -3.15 | -6.78% | 42.96 | 46.32 | 136551 | 60427.77 | 3.14% | 0.00 |
| 2025-09-25 | 46.13 | 46.45 | 0.45 | 0.98% | 45.30 | 47.20 | 109282 | 50598.72 | 2.51% | 0.00 |
| 2025-09-24 | 44.80 | 46.00 | 0.86 | 1.91% | 43.60 | 46.99 | 160247 | 72463.97 | 3.68% | 0.00 |
| 2025-09-23 | 38.60 | 45.14 | 6.49 | 16.79% | 38.38 | 45.17 | 230198 | 97738.55 | 5.29% | 7.00 |
| 2025-09-22 | 36.00 | 38.65 | 2.64 | 7.33% | 35.85 | 39.30 | 137253 | 52076.00 | 3.15% | 25.68 |
| 2025-09-19 | 37.29 | 36.01 | -0.87 | -2.36% | 35.80 | 37.99 | 77649 | 28583.10 | 1.78% | 0.00 |
| 2025-09-18 | 36.60 | 36.88 | 0.14 | 0.38% | 36.37 | 38.66 | 112682 | 42395.11 | 2.59% | 0.00 |
| 2025-09-17 | 36.14 | 36.74 | 0.61 | 1.69% | 35.40 | 37.24 | 78224 | 28471.45 | 1.80% | 30.18 |
| 2025-09-16 | 36.29 | 36.13 | 0.06 | 0.17% | 35.38 | 36.38 | 59478 | 21354.37 | 1.37% | 0.00 |
| 2025-09-15 | 37.92 | 36.07 | -0.73 | -1.98% | 35.91 | 38.00 | 75136 | 27387.30 | 1.73% | 0.00 |
| 2025-09-12 | 37.30 | 36.80 | -0.52 | -1.39% | 36.54 | 37.98 | 80543 | 29998.08 | 1.85% | 0.00 |
| 2025-09-11 | 35.41 | 37.32 | 1.94 | 5.48% | 34.68 | 38.80 | 136771 | 51115.45 | 3.14% | 0.00 |
| 2025-09-10 | 33.30 | 35.38 | 2.08 | 6.25% | 33.05 | 37.30 | 99119 | 34704.27 | 2.28% | 0.00 |
| 2025-09-09 | 33.50 | 33.30 | -0.28 | -0.83% | 33.17 | 34.37 | 53417 | 18016.65 | 1.23% | 0.00 |
| 2025-09-08 | 33.87 | 33.58 | 0.05 | 0.15% | 32.74 | 34.03 | 63121 | 21046.30 | 1.45% | 0.00 |
| 2025-09-05 | 32.66 | 33.53 | 1.28 | 3.97% | 32.29 | 33.55 | 58327 | 19250.88 | 1.34% | 0.00 |
| 2025-09-04 | 35.11 | 32.25 | -2.66 | -7.62% | 31.50 | 35.24 | 95093 | 31599.25 | 2.19% | 0.00 |
| 2025-09-03 | 35.95 | 34.91 | -1.04 | -2.89% | 34.77 | 36.09 | 62197 | 21982.19 | 1.43% | 0.00 |
| 2025-09-02 | 38.24 | 35.95 | -2.19 | -5.74% | 35.70 | 38.26 | 84903 | 31274.00 | 1.95% | 0.00 |
| 2025-09-01 | 37.50 | 38.14 | 2.62 | 7.38% | 37.01 | 39.60 | 145995 | 55608.29 | 3.35% | 0.00 |
| 2025-08-29 | 36.55 | 35.52 | -1.13 | -3.08% | 35.00 | 36.55 | 65677 | 23229.12 | 1.51% | 0.00 |
| 2025-08-28 | 34.73 | 36.65 | 1.99 | 5.74% | 34.65 | 36.88 | 97758 | 34841.36 | 2.25% | 0.00 |
| 2025-08-27 | 35.87 | 34.66 | -1.23 | -3.43% | 34.66 | 36.88 | 92824 | 33344.32 | 2.13% | 0.00 |
| 2025-08-26 | 36.94 | 35.89 | -1.23 | -3.31% | 35.70 | 37.30 | 69611 | 25460.93 | 1.60% | 0.00 |
| 2025-08-25 | 38.48 | 37.12 | -0.79 | -2.08% | 36.34 | 38.60 | 118088 | 44197.21 | 2.71% | 0.00 |
| 2025-08-22 | 34.91 | 37.91 | 3.46 | 10.04% | 34.55 | 38.21 | 136083 | 50192.66 | 3.13% | 0.00 |
| 2025-08-21 | 35.02 | 34.45 | -0.80 | -2.27% | 34.20 | 35.85 | 64345 | 22435.94 | 1.48% | 0.00 |
| 2025-08-20 | 34.08 | 35.25 | 0.79 | 2.29% | 33.69 | 35.69 | 85756 | 29683.64 | 1.97% | 0.00 |
| 2025-08-19 | 35.20 | 34.46 | -0.97 | -2.74% | 34.14 | 35.52 | 73785 | 25621.62 | 1.70% | 0.00 |
| 2025-08-18 | 32.83 | 35.43 | 2.81 | 8.61% | 32.40 | 36.50 | 130742 | 45129.38 | 3.00% | 2.00 |
| 2025-08-15 | 31.85 | 32.62 | 0.74 | 2.32% | 31.68 | 32.64 | 53100 | 17107.25 | 1.22% | 0.00 |
| 2025-08-14 | 32.71 | 31.88 | -0.83 | -2.54% | 31.82 | 33.44 | 75854 | 24723.54 | 1.74% | 0.00 |
| 2025-08-13 | 31.57 | 32.71 | 1.32 | 4.21% | 31.40 | 32.90 | 90324 | 29271.91 | 2.08% | 10.00 |
| 2025-08-12 | 31.30 | 31.39 | 0.01 | 0.03% | 30.52 | 31.78 | 59257 | 18433.08 | 1.36% | 0.00 |
| 2025-08-11 | 30.87 | 31.38 | 0.52 | 1.69% | 30.87 | 31.88 | 49293 | 15537.69 | 1.13% | 0.00 |
| 2025-08-08 | 31.73 | 30.86 | -1.07 | -3.35% | 30.82 | 31.75 | 47756 | 14845.05 | 1.10% | 0.00 |
| 2025-08-07 | 31.70 | 31.93 | 0.13 | 0.41% | 31.43 | 32.48 | 62114 | 19829.00 | 1.43% | 0.00 |
| 2025-08-06 | 30.96 | 31.80 | 0.89 | 2.88% | 30.71 | 31.98 | 69165 | 21761.49 | 1.59% | 0.00 |
| 2025-08-05 | 30.56 | 30.91 | 0.17 | 0.55% | 30.41 | 31.77 | 65905 | 20407.72 | 1.51% | 0.00 |
| 2025-08-04 | 29.80 | 30.74 | 0.74 | 2.47% | 29.73 | 30.79 | 48300 | 14615.01 | 1.11% | 0.00 |
| 2025-08-01 | 30.71 | 30.00 | -0.59 | -1.93% | 29.91 | 31.04 | 51690 | 15708.97 | 1.19% | 0.00 |
| 2025-07-31 | 30.40 | 30.59 | -0.91 | -2.89% | 30.13 | 31.10 | 95337 | 29287.00 | 2.19% | 0.00 |
| 2025-07-30 | 32.10 | 31.50 | -0.59 | -1.84% | 31.11 | 32.12 | 73828 | 23316.49 | 1.70% | 0.00 |
| 2025-07-29 | 30.56 | 32.09 | 1.53 | 5.01% | 30.20 | 32.48 | 120197 | 37857.62 | 2.76% | 61.19 |
| 2025-07-28 | 30.57 | 30.56 | -0.01 | -0.03% | 30.21 | 31.10 | 82986 | 25428.46 | 1.91% | 0.00 |
| 2025-07-25 | 30.30 | 30.57 | 0.92 | 3.10% | 29.56 | 31.17 | 134587 | 40849.10 | 3.09% | 0.00 |
| 2025-07-24 | 29.05 | 29.65 | 0.78 | 2.70% | 28.80 | 30.02 | 60827 | 17964.08 | 1.40% | 0.00 |
| 2025-07-23 | 28.70 | 28.87 | 0.06 | 0.21% | 28.61 | 29.43 | 48586 | 14070.44 | 1.12% | 0.00 |
| 2025-07-22 | 28.99 | 28.81 | -0.31 | -1.06% | 28.69 | 29.39 | 43918 | 12726.12 | 1.01% | 20.00 |
| 2025-07-21 | 29.27 | 29.12 | -0.58 | -1.95% | 28.88 | 29.45 | 52719 | 15400.99 | 1.21% | 0.00 |
| 2025-07-18 | 29.72 | 29.70 | -0.11 | -0.37% | 29.46 | 30.76 | 72213 | 21679.50 | 1.66% | 0.00 |
| 2025-07-17 | 28.70 | 29.81 | 1.09 | 3.80% | 28.70 | 30.08 | 82967 | 24404.40 | 1.91% | 8.00 |
| 2025-07-16 | 29.70 | 28.72 | -0.03 | -0.10% | 28.69 | 29.90 | 88183 | 25708.46 | 2.03% | 0.00 |
| 2025-07-15 | 28.66 | 28.75 | -0.18 | -0.62% | 28.56 | 29.37 | 53440 | 15411.19 | 1.23% | 3.56 |
| 2025-07-14 | 29.00 | 28.93 | 0.10 | 0.35% | 28.32 | 29.30 | 60205 | 17306.58 | 1.38% | 0.00 |
| 2025-07-11 | 27.86 | 28.83 | 1.02 | 3.67% | 27.50 | 28.94 | 87005 | 24627.58 | 2.00% | 0.00 |
| 2025-07-10 | 28.00 | 27.84 | -0.25 | -0.89% | 27.51 | 28.08 | 43493 | 12095.79 | 1.00% | 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。
