| 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 | 62.93 | 63.36 | 0.25 | 0.40% | 62.80 | 63.99 | 3959 | 2510.27 | 0.76% | 6.00 |
| 2025-11-05 | 62.61 | 63.11 | -0.13 | -0.21% | 61.02 | 63.46 | 4785 | 3005.70 | 0.92% | 0.00 |
| 2025-11-04 | 62.95 | 63.24 | -0.04 | -0.06% | 62.25 | 63.52 | 7778 | 4892.32 | 1.49% | 0.00 |
| 2025-11-03 | 66.91 | 63.28 | -4.22 | -6.25% | 62.80 | 67.80 | 14151 | 9095.19 | 2.71% | 0.00 |
| 2025-10-31 | 70.00 | 67.50 | 1.03 | 1.55% | 67.42 | 70.50 | 16743 | 11547.48 | 3.21% | 0.00 |
| 2025-10-30 | 65.98 | 66.47 | 2.17 | 3.37% | 64.58 | 67.37 | 12690 | 8388.36 | 2.43% | 0.00 |
| 2025-10-29 | 63.55 | 64.30 | 0.40 | 0.63% | 63.18 | 64.79 | 5603 | 3582.84 | 1.07% | 0.00 |
| 2025-10-28 | 64.17 | 63.90 | -0.38 | -0.59% | 63.18 | 64.97 | 5105 | 3281.91 | 0.98% | 0.00 |
| 2025-10-27 | 64.85 | 64.28 | -0.25 | -0.39% | 63.57 | 65.67 | 7584 | 4886.05 | 1.45% | 0.00 |
| 2025-10-24 | 64.00 | 64.53 | 0.83 | 1.30% | 63.94 | 65.50 | 5814 | 3766.47 | 1.11% | 1.00 |
| 2025-10-23 | 63.77 | 63.70 | 0.29 | 0.46% | 62.10 | 63.79 | 4036 | 2545.78 | 0.77% | 0.00 |
| 2025-10-22 | 62.77 | 63.41 | 0.52 | 0.83% | 62.27 | 64.00 | 5085 | 3205.89 | 0.97% | 0.00 |
| 2025-10-21 | 60.74 | 62.89 | 2.46 | 4.07% | 60.43 | 62.94 | 5665 | 3511.14 | 1.08% | 0.00 |
| 2025-10-20 | 60.30 | 60.43 | 0.71 | 1.19% | 59.76 | 60.99 | 5000 | 3019.86 | 0.96% | 0.00 |
| 2025-10-17 | 61.61 | 59.72 | -1.89 | -3.07% | 59.00 | 61.91 | 5574 | 3374.47 | 1.07% | 0.00 |
| 2025-10-16 | 62.96 | 61.61 | -1.14 | -1.82% | 61.30 | 63.06 | 4548 | 2818.45 | 0.87% | 0.00 |
| 2025-10-15 | 62.43 | 62.75 | 0.71 | 1.14% | 61.32 | 63.33 | 4903 | 3061.67 | 0.94% | 0.00 |
| 2025-10-14 | 64.42 | 62.04 | -2.06 | -3.21% | 61.50 | 65.21 | 7319 | 4613.61 | 1.40% | 0.00 |
| 2025-10-13 | 60.77 | 64.10 | 0.04 | 0.06% | 60.69 | 64.49 | 8408 | 5302.06 | 1.61% | 0.00 |
| 2025-10-10 | 66.32 | 64.06 | -2.04 | -3.09% | 63.42 | 67.38 | 10463 | 6824.94 | 2.00% | 0.00 |
| 2025-10-09 | 66.65 | 66.10 | 0.11 | 0.17% | 65.50 | 67.17 | 7299 | 4837.74 | 1.40% | 2.00 |
| 2025-09-30 | 66.97 | 65.99 | -0.57 | -0.86% | 65.64 | 66.97 | 5804 | 3838.46 | 1.11% | 0.00 |
| 2025-09-29 | 64.79 | 66.56 | 1.07 | 1.63% | 64.50 | 67.18 | 7700 | 5103.56 | 1.47% | 3.00 |
| 2025-09-26 | 66.52 | 65.49 | -0.70 | -1.06% | 65.12 | 66.60 | 6294 | 4139.89 | 1.21% | 0.00 |
| 2025-09-25 | 66.58 | 66.19 | -0.06 | -0.09% | 65.75 | 67.70 | 5893 | 3924.50 | 1.13% | 0.00 |
| 2025-09-24 | 67.00 | 66.25 | -0.64 | -0.96% | 65.92 | 67.94 | 7857 | 5239.25 | 1.50% | 0.00 |
| 2025-09-23 | 67.18 | 66.89 | -0.59 | -0.87% | 64.64 | 67.80 | 8455 | 5576.95 | 1.62% | 0.00 |
| 2025-09-22 | 66.69 | 67.48 | 0.45 | 0.67% | 66.32 | 68.50 | 4655 | 3133.33 | 0.89% | 0.00 |
| 2025-09-19 | 68.14 | 67.03 | -0.77 | -1.14% | 66.15 | 68.83 | 6618 | 4453.58 | 1.27% | 0.00 |
| 2025-09-18 | 69.21 | 67.80 | -2.00 | -2.87% | 67.44 | 70.70 | 10656 | 7375.43 | 2.04% | 0.00 |
| 2025-09-17 | 69.30 | 69.80 | 0.45 | 0.65% | 69.07 | 70.88 | 9233 | 6446.01 | 1.77% | 0.00 |
| 2025-09-16 | 67.10 | 69.35 | 2.58 | 3.86% | 66.52 | 69.66 | 9674 | 6633.42 | 1.85% | 0.00 |
| 2025-09-15 | 66.70 | 66.77 | 0.27 | 0.41% | 66.51 | 68.75 | 6746 | 4570.11 | 1.29% | 0.00 |
| 2025-09-12 | 67.12 | 66.50 | -1.50 | -2.21% | 66.50 | 68.12 | 5872 | 3942.24 | 1.12% | 2.00 |
| 2025-09-11 | 66.75 | 68.00 | 1.16 | 1.74% | 65.81 | 68.23 | 7211 | 4853.85 | 1.38% | 0.00 |
| 2025-09-10 | 67.60 | 66.84 | -0.82 | -1.21% | 66.70 | 69.17 | 5694 | 3856.49 | 1.09% | 0.00 |
| 2025-09-09 | 67.83 | 67.66 | -0.16 | -0.24% | 67.11 | 69.01 | 10039 | 6854.71 | 1.92% | 0.00 |
| 2025-09-08 | 66.00 | 67.82 | 1.68 | 2.54% | 65.03 | 68.20 | 9822 | 6602.72 | 1.88% | 0.00 |
| 2025-09-05 | 63.72 | 66.14 | 2.73 | 4.31% | 63.50 | 66.15 | 8263 | 5406.35 | 1.58% | 0.00 |
| 2025-09-04 | 65.62 | 63.41 | -1.84 | -2.82% | 62.30 | 66.20 | 9652 | 6233.62 | 1.85% | 0.00 |
| 2025-09-03 | 68.54 | 65.25 | -2.91 | -4.27% | 65.00 | 69.08 | 9016 | 6027.27 | 1.73% | 0.00 |
| 2025-09-02 | 72.00 | 68.16 | -3.28 | -4.59% | 66.66 | 72.00 | 16452 | 11306.77 | 3.15% | 0.00 |
| 2025-09-01 | 67.51 | 71.44 | 4.20 | 6.25% | 67.42 | 71.99 | 22592 | 15851.65 | 4.33% | 0.00 |
| 2025-08-29 | 67.45 | 67.24 | -0.18 | -0.27% | 65.31 | 68.26 | 7900 | 5261.51 | 1.51% | 0.00 |
| 2025-08-28 | 66.20 | 67.42 | 1.54 | 2.34% | 65.70 | 68.60 | 12299 | 8261.12 | 2.36% | 0.00 |
| 2025-08-27 | 69.21 | 65.88 | -2.82 | -4.10% | 65.69 | 69.39 | 11706 | 7945.65 | 2.24% | 0.00 |
| 2025-08-26 | 68.00 | 68.70 | -0.20 | -0.29% | 68.00 | 71.59 | 13128 | 9146.96 | 2.51% | 0.00 |
| 2025-08-25 | 66.08 | 68.90 | 2.95 | 4.47% | 65.07 | 69.76 | 18566 | 12567.32 | 3.56% | 0.00 |
| 2025-08-22 | 66.20 | 65.95 | -0.15 | -0.23% | 65.50 | 66.85 | 9608 | 6347.62 | 1.84% | 0.00 |
| 2025-08-21 | 68.28 | 66.10 | -1.77 | -2.61% | 65.83 | 68.69 | 8243 | 5500.10 | 1.58% | 0.00 |
| 2025-08-20 | 67.16 | 67.87 | -0.23 | -0.34% | 66.51 | 68.00 | 8071 | 5431.73 | 1.55% | 0.00 |
| 2025-08-19 | 69.00 | 68.10 | 0.11 | 0.16% | 66.70 | 69.17 | 13389 | 9071.12 | 2.56% | 0.00 |
| 2025-08-18 | 70.82 | 67.99 | 1.29 | 1.93% | 66.98 | 72.38 | 27279 | 18767.92 | 5.22% | 0.00 |
| 2025-08-15 | 62.20 | 66.70 | 5.40 | 8.81% | 62.20 | 67.79 | 18226 | 11961.67 | 3.49% | 0.00 |
| 2025-08-14 | 64.07 | 61.30 | -2.77 | -4.32% | 61.30 | 64.24 | 12091 | 7530.04 | 2.32% | 0.00 |
| 2025-08-13 | 65.01 | 64.07 | -1.11 | -1.70% | 63.22 | 66.37 | 11249 | 7216.56 | 2.15% | 0.00 |
| 2025-08-12 | 66.00 | 65.18 | 0.05 | 0.08% | 64.14 | 66.00 | 6465 | 4196.40 | 1.24% | 0.00 |
| 2025-08-11 | 63.25 | 65.23 | 2.23 | 3.54% | 62.63 | 66.86 | 12391 | 8102.86 | 2.37% | 0.00 |
| 2025-08-08 | 63.51 | 63.00 | -0.51 | -0.80% | 62.40 | 63.87 | 8305 | 5245.26 | 1.59% | 0.00 |
| 2025-08-07 | 62.88 | 63.51 | 0.82 | 1.31% | 62.30 | 64.41 | 8988 | 5677.68 | 1.72% | 0.00 |
| 2025-08-06 | 62.60 | 62.69 | 0.03 | 0.05% | 61.50 | 63.59 | 10041 | 6303.46 | 1.92% | 0.00 |
| 2025-08-05 | 59.88 | 62.66 | 2.88 | 4.82% | 59.79 | 63.37 | 14053 | 8660.60 | 2.69% | 0.00 |
| 2025-08-04 | 56.75 | 59.78 | 2.70 | 4.73% | 56.50 | 59.88 | 12063 | 7093.88 | 2.31% | 0.00 |
| 2025-08-01 | 56.42 | 57.08 | 0.98 | 1.75% | 55.88 | 57.47 | 6475 | 3678.91 | 1.24% | 0.00 |
| 2025-07-31 | 56.10 | 56.10 | -0.17 | -0.30% | 55.71 | 57.38 | 5957 | 3368.35 | 1.14% | 0.00 |
| 2025-07-30 | 58.00 | 56.27 | -1.92 | -3.30% | 56.02 | 58.52 | 7327 | 4164.09 | 1.40% | 0.00 |
| 2025-07-29 | 57.15 | 58.19 | 1.04 | 1.82% | 56.49 | 58.19 | 8390 | 4798.30 | 1.61% | 0.00 |
| 2025-07-28 | 57.59 | 57.15 | -0.42 | -0.73% | 56.50 | 57.70 | 6716 | 3822.81 | 1.30% | 0.00 |
| 2025-07-25 | 56.50 | 57.57 | 1.35 | 2.40% | 55.80 | 58.10 | 9238 | 5257.52 | 1.78% | 0.00 |
| 2025-07-24 | 55.53 | 56.22 | 0.83 | 1.50% | 55.11 | 56.60 | 6788 | 3802.06 | 1.31% | 0.00 |
| 2025-07-23 | 55.49 | 55.39 | 0.04 | 0.07% | 54.40 | 55.98 | 5389 | 2977.19 | 1.04% | 0.00 |
| 2025-07-22 | 55.10 | 55.35 | 0.05 | 0.09% | 54.88 | 55.76 | 5879 | 3251.41 | 1.13% | 0.00 |
| 2025-07-21 | 54.20 | 55.30 | 1.10 | 2.03% | 53.85 | 55.44 | 6365 | 3503.51 | 1.23% | 0.00 |
| 2025-07-18 | 54.08 | 54.20 | 0.12 | 0.22% | 53.61 | 54.47 | 5962 | 3223.59 | 1.15% | 0.00 |
| 2025-07-17 | 54.85 | 54.08 | -0.63 | -1.15% | 53.98 | 54.98 | 8002 | 4345.44 | 1.54% | 0.00 |
| 2025-07-16 | 54.54 | 54.71 | 0.44 | 0.81% | 54.27 | 55.58 | 6231 | 3421.14 | 1.20% | 0.00 |
| 2025-07-15 | 55.03 | 54.27 | -0.68 | -1.24% | 54.02 | 55.10 | 6146 | 3346.17 | 1.19% | 0.00 |
| 2025-07-14 | 54.68 | 54.95 | 0.60 | 1.10% | 53.63 | 54.98 | 4866 | 2652.32 | 0.94% | 0.00 |
| 2025-07-11 | 53.68 | 54.35 | 0.75 | 1.40% | 53.14 | 54.50 | 6154 | 3318.20 | 1.19% | 0.00 |
| 2025-07-10 | 54.31 | 53.60 | -0.71 | -1.31% | 53.06 | 54.31 | 5512 | 2950.85 | 1.06% | 0.00 |
菱电电控(688667)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。
