| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
