| 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 | 10.42 | 10.45 | -0.13 | -1.23% | 10.09 | 10.49 | 313618 | 32276.29 | 6.02% | 5.00 |
| 2026-02-03 | 10.63 | 10.58 | 0.10 | 0.95% | 10.34 | 10.80 | 416880 | 43927.85 | 8.01% | 10.00 |
| 2026-02-02 | 11.02 | 10.48 | -0.69 | -6.18% | 10.42 | 11.20 | 728413 | 78707.84 | 13.99% | 0.00 |
| 2026-01-30 | 9.79 | 11.17 | 1.86 | 19.98% | 9.63 | 11.17 | 767555 | 81459.77 | 14.75% | 0.00 |
| 2026-01-29 | 9.44 | 9.31 | -0.17 | -1.79% | 9.25 | 9.64 | 162945 | 15337.32 | 3.13% | 0.00 |
| 2026-01-28 | 9.71 | 9.48 | -0.28 | -2.87% | 9.38 | 9.74 | 160029 | 15195.40 | 3.07% | 0.00 |
| 2026-01-27 | 9.80 | 9.76 | -0.10 | -1.01% | 9.43 | 9.84 | 212400 | 20456.96 | 4.08% | 0.00 |
| 2026-01-26 | 10.52 | 9.86 | -0.75 | -7.07% | 9.81 | 10.67 | 348957 | 35329.96 | 6.70% | 0.00 |
| 2026-01-23 | 9.92 | 10.61 | 0.85 | 8.71% | 9.80 | 10.95 | 395951 | 41692.68 | 7.61% | 0.00 |
| 2026-01-22 | 9.49 | 9.76 | 0.21 | 2.20% | 9.48 | 9.86 | 155142 | 14955.51 | 2.98% | 0.00 |
| 2026-01-21 | 9.19 | 9.55 | 0.32 | 3.47% | 9.16 | 9.55 | 152844 | 14384.01 | 2.94% | 0.00 |
| 2026-01-20 | 9.26 | 9.23 | -0.02 | -0.22% | 9.13 | 9.38 | 112374 | 10370.50 | 2.16% | 0.00 |
| 2026-01-19 | 9.24 | 9.25 | -0.05 | -0.54% | 9.13 | 9.31 | 100810 | 9286.21 | 1.94% | 0.00 |
| 2026-01-16 | 9.04 | 9.30 | 0.29 | 3.22% | 9.02 | 9.36 | 160273 | 14751.70 | 3.08% | 0.00 |
| 2026-01-15 | 9.04 | 9.01 | -0.03 | -0.33% | 8.91 | 9.09 | 89262 | 8030.80 | 1.71% | 0.00 |
| 2026-01-14 | 9.07 | 9.04 | 0.03 | 0.33% | 8.84 | 9.20 | 153316 | 13854.37 | 2.95% | 0.00 |
| 2026-01-13 | 9.24 | 9.01 | -0.20 | -2.17% | 8.95 | 9.24 | 141295 | 12822.42 | 2.71% | 0.00 |
| 2026-01-12 | 9.09 | 9.21 | 0.16 | 1.77% | 9.03 | 9.29 | 164557 | 15043.32 | 3.16% | 0.00 |
| 2026-01-09 | 9.10 | 9.05 | -0.02 | -0.22% | 8.94 | 9.13 | 118412 | 10702.21 | 2.27% | 0.00 |
| 2026-01-08 | 8.91 | 9.07 | 0.08 | 0.89% | 8.91 | 9.18 | 116578 | 10600.41 | 2.24% | 0.00 |
| 2026-01-07 | 9.00 | 8.99 | -0.08 | -0.88% | 8.93 | 9.14 | 132148 | 11909.40 | 2.54% | 0.00 |
| 2026-01-06 | 8.81 | 9.07 | 0.31 | 3.54% | 8.79 | 9.27 | 204062 | 18449.59 | 3.92% | 0.00 |
| 2026-01-05 | 8.73 | 8.76 | 0.06 | 0.69% | 8.63 | 8.81 | 143709 | 12529.95 | 2.76% | 0.00 |
| 2025-12-31 | 8.68 | 8.70 | 0.02 | 0.23% | 8.59 | 8.73 | 72358 | 6274.23 | 1.39% | 0.00 |
| 2025-12-30 | 8.52 | 8.68 | 0.15 | 1.76% | 8.42 | 8.74 | 93048 | 8028.92 | 1.79% | 0.00 |
| 2025-12-29 | 8.59 | 8.53 | 0.02 | 0.24% | 8.44 | 8.59 | 86588 | 7370.91 | 1.66% | 0.00 |
| 2025-12-26 | 8.69 | 8.51 | -0.13 | -1.50% | 8.46 | 8.70 | 95551 | 8180.65 | 1.84% | 0.00 |
| 2025-12-25 | 8.59 | 8.64 | 0.13 | 1.53% | 8.43 | 8.69 | 106861 | 9174.21 | 2.05% | 0.00 |
| 2025-12-24 | 8.32 | 8.51 | 0.18 | 2.16% | 8.31 | 8.54 | 101118 | 8569.55 | 1.94% | 0.00 |
| 2025-12-23 | 8.38 | 8.33 | -0.05 | -0.60% | 8.24 | 8.43 | 98078 | 8156.20 | 1.88% | 0.00 |
| 2025-12-22 | 8.22 | 8.38 | 0.21 | 2.57% | 8.21 | 8.51 | 119319 | 10033.85 | 2.29% | 0.00 |
| 2025-12-19 | 8.09 | 8.17 | 0.16 | 2.00% | 8.02 | 8.22 | 83139 | 6786.14 | 1.60% | 0.00 |
| 2025-12-18 | 8.02 | 8.01 | -0.04 | -0.50% | 7.96 | 8.17 | 80087 | 6468.93 | 1.54% | 0.00 |
| 2025-12-17 | 8.01 | 8.05 | 0.09 | 1.13% | 7.82 | 8.10 | 110725 | 8791.96 | 2.13% | 0.00 |
| 2025-12-16 | 8.04 | 7.96 | -0.06 | -0.75% | 7.86 | 8.10 | 89143 | 7111.45 | 1.71% | 0.00 |
| 2025-12-15 | 8.00 | 8.02 | 0.02 | 0.25% | 7.92 | 8.17 | 99270 | 7959.03 | 1.91% | 0.00 |
| 2025-12-12 | 8.02 | 8.00 | -0.03 | -0.37% | 7.94 | 8.07 | 77484 | 6206.92 | 1.49% | 0.00 |
| 2025-12-11 | 8.21 | 8.03 | -0.11 | -1.35% | 8.02 | 8.21 | 68450 | 5545.86 | 1.31% | 0.00 |
| 2025-12-10 | 8.25 | 8.14 | -0.07 | -0.85% | 8.06 | 8.25 | 65340 | 5307.20 | 1.26% | 0.00 |
| 2025-12-09 | 8.26 | 8.21 | -0.03 | -0.36% | 8.20 | 8.33 | 65672 | 5426.08 | 1.26% | 0.00 |
| 2025-12-08 | 8.20 | 8.24 | 0.12 | 1.48% | 8.15 | 8.31 | 89845 | 7398.84 | 1.73% | 0.00 |
| 2025-12-05 | 7.88 | 8.12 | 0.24 | 3.05% | 7.78 | 8.15 | 97150 | 7760.76 | 1.87% | 0.00 |
| 2025-12-04 | 7.96 | 7.88 | -0.05 | -0.63% | 7.79 | 7.99 | 68941 | 5437.26 | 1.32% | 0.00 |
| 2025-12-03 | 8.10 | 7.93 | -0.18 | -2.22% | 7.90 | 8.14 | 76909 | 6129.34 | 1.48% | 0.00 |
| 2025-12-02 | 8.26 | 8.11 | -0.13 | -1.58% | 8.03 | 8.28 | 79547 | 6446.83 | 1.53% | 0.00 |
| 2025-12-01 | 8.26 | 8.24 | 0.00 | 0.00% | 8.21 | 8.32 | 82339 | 6794.83 | 1.58% | 0.00 |
| 2025-11-28 | 8.16 | 8.24 | 0.17 | 2.11% | 8.03 | 8.25 | 92747 | 7556.39 | 1.78% | 0.00 |
| 2025-11-27 | 8.01 | 8.07 | 0.09 | 1.13% | 7.92 | 8.17 | 77433 | 6252.19 | 1.49% | 0.00 |
| 2025-11-26 | 7.97 | 7.98 | 0.03 | 0.38% | 7.93 | 8.19 | 110093 | 8856.69 | 2.11% | 0.00 |
| 2025-11-25 | 7.92 | 7.95 | 0.06 | 0.76% | 7.86 | 8.06 | 84380 | 6736.63 | 1.62% | 15.29 |
| 2025-11-24 | 7.79 | 7.89 | 0.18 | 2.33% | 7.63 | 7.94 | 114695 | 8912.33 | 2.20% | 0.00 |
| 2025-11-21 | 8.00 | 7.71 | -0.36 | -4.46% | 7.66 | 8.10 | 118758 | 9275.91 | 2.28% | 0.00 |
| 2025-11-20 | 8.32 | 8.07 | -0.17 | -2.06% | 8.06 | 8.33 | 83113 | 6767.40 | 1.60% | 0.00 |
| 2025-11-19 | 8.57 | 8.24 | -0.34 | -3.96% | 8.21 | 8.59 | 108725 | 9041.66 | 2.09% | 0.00 |
| 2025-11-18 | 8.68 | 8.58 | -0.09 | -1.04% | 8.54 | 8.80 | 109540 | 9476.58 | 2.10% | 0.00 |
| 2025-11-17 | 8.80 | 8.67 | -0.15 | -1.70% | 8.66 | 8.92 | 99178 | 8655.62 | 1.91% | 0.00 |
| 2025-11-14 | 8.80 | 8.82 | -0.07 | -0.79% | 8.79 | 9.03 | 124702 | 11105.13 | 2.40% | 0.00 |
| 2025-11-13 | 8.94 | 8.89 | -0.03 | -0.34% | 8.82 | 9.01 | 129990 | 11579.14 | 2.50% | 19.85 |
| 2025-11-12 | 8.82 | 8.92 | 0.04 | 0.45% | 8.72 | 9.02 | 135775 | 12068.75 | 2.61% | 1.00 |
| 2025-11-11 | 8.62 | 8.88 | 0.24 | 2.78% | 8.61 | 9.02 | 185277 | 16337.94 | 3.56% | 0.00 |
| 2025-11-10 | 8.80 | 8.64 | -0.17 | -1.93% | 8.58 | 8.84 | 144549 | 12517.92 | 2.78% | 0.00 |
| 2025-11-07 | 8.97 | 8.81 | -0.14 | -1.56% | 8.78 | 8.97 | 143770 | 12742.69 | 2.76% | 0.00 |
| 2025-11-06 | 9.11 | 8.95 | -0.16 | -1.76% | 8.91 | 9.18 | 176386 | 15879.31 | 3.39% | 30.00 |
| 2025-11-05 | 9.04 | 9.11 | 0.09 | 1.00% | 8.99 | 9.34 | 193597 | 17677.45 | 3.72% | 0.00 |
| 2025-11-04 | 8.99 | 9.02 | 0.02 | 0.22% | 8.96 | 9.34 | 279584 | 25591.81 | 5.37% | 14.86 |
| 2025-11-03 | 8.97 | 9.00 | 0.03 | 0.33% | 8.80 | 9.09 | 382633 | 34198.07 | 7.35% | 0.00 |
| 2025-10-31 | 9.18 | 8.97 | 0.69 | 8.33% | 8.97 | 9.64 | 619058 | 57617.58 | 11.89% | 0.00 |
| 2025-10-30 | 8.12 | 8.28 | 0.14 | 1.72% | 8.09 | 8.40 | 177328 | 14655.75 | 3.41% | 0.00 |
| 2025-10-29 | 8.16 | 8.14 | 0.00 | 0.00% | 7.99 | 8.20 | 98118 | 7921.26 | 1.88% | 0.00 |
| 2025-10-28 | 7.93 | 8.14 | 0.08 | 0.99% | 7.86 | 8.29 | 145027 | 11747.52 | 2.79% | 0.00 |
| 2025-10-27 | 7.96 | 8.06 | 0.12 | 1.51% | 7.90 | 8.07 | 99498 | 7955.91 | 1.91% | 0.00 |
| 2025-10-24 | 7.85 | 7.94 | 0.18 | 2.32% | 7.79 | 8.03 | 103474 | 8186.02 | 1.99% | 0.00 |
| 2025-10-23 | 7.81 | 7.76 | -0.06 | -0.77% | 7.62 | 7.82 | 69161 | 5328.14 | 1.33% | 0.00 |
| 2025-10-22 | 7.74 | 7.82 | 0.02 | 0.26% | 7.74 | 7.89 | 75039 | 5865.94 | 1.44% | 0.00 |
| 2025-10-21 | 7.66 | 7.80 | 0.20 | 2.63% | 7.58 | 7.82 | 82693 | 6398.17 | 1.59% | 0.00 |
| 2025-10-20 | 7.60 | 7.60 | 0.11 | 1.47% | 7.56 | 7.73 | 79555 | 6081.68 | 1.53% | 0.00 |
| 2025-10-17 | 7.80 | 7.49 | -0.31 | -3.97% | 7.48 | 7.83 | 102629 | 7827.36 | 1.97% | 24.37 |
| 2025-10-16 | 7.93 | 7.80 | -0.15 | -1.89% | 7.74 | 7.96 | 89466 | 7007.99 | 1.72% | 0.00 |
| 2025-10-15 | 7.80 | 7.95 | 0.24 | 3.11% | 7.70 | 7.98 | 106040 | 8356.63 | 2.04% | 0.00 |
| 2025-10-14 | 8.06 | 7.71 | -0.27 | -3.38% | 7.68 | 8.11 | 125138 | 9858.34 | 2.40% | 0.00 |
精进电动(688280)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。
