| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 97.50 | 95.40 | -1.59 | -1.64% | 94.30 | 97.58 | 9673 | 9253.91 | 1.84% | 0.00 |
| 2026-03-24 | 87.68 | 96.99 | 11.03 | 12.83% | 86.88 | 97.83 | 16489 | 15407.99 | 3.13% | 2.00 |
| 2026-03-23 | 87.76 | 85.96 | -3.02 | -3.39% | 84.88 | 90.17 | 9340 | 8160.32 | 1.77% | 2.00 |
| 2026-03-20 | 94.31 | 88.98 | -3.48 | -3.76% | 88.90 | 94.85 | 8782 | 8078.35 | 1.67% | 4.99 |
| 2026-03-19 | 94.62 | 92.46 | -3.27 | -3.42% | 91.72 | 94.62 | 7482 | 6938.35 | 1.42% | 2.99 |
| 2026-03-18 | 95.40 | 95.73 | 0.32 | 0.34% | 93.91 | 97.31 | 5917 | 5632.59 | 1.12% | 0.00 |
| 2026-03-17 | 99.85 | 95.41 | -4.44 | -4.45% | 95.00 | 99.85 | 9223 | 8938.24 | 1.75% | 0.00 |
| 2026-03-16 | 97.02 | 99.85 | 1.95 | 1.99% | 94.39 | 101.50 | 10210 | 10013.96 | 1.94% | 0.00 |
| 2026-03-13 | 100.10 | 97.90 | -4.09 | -4.01% | 97.77 | 104.78 | 14997 | 15046.85 | 2.85% | 1.00 |
| 2026-03-12 | 97.90 | 101.99 | 4.03 | 4.11% | 96.76 | 101.99 | 14042 | 14016.22 | 2.66% | 0.99 |
| 2026-03-11 | 100.70 | 97.96 | -1.58 | -1.59% | 96.66 | 101.09 | 11486 | 11301.58 | 2.18% | 0.00 |
| 2026-03-10 | 97.20 | 99.54 | 2.98 | 3.09% | 96.58 | 101.62 | 14080 | 14009.39 | 2.67% | 2.99 |
| 2026-03-09 | 92.87 | 96.56 | 0.11 | 0.11% | 90.00 | 97.87 | 14333 | 13450.51 | 2.72% | 0.00 |
| 2026-03-06 | 93.32 | 96.45 | 3.28 | 3.52% | 92.40 | 97.20 | 10780 | 10270.78 | 2.05% | 0.00 |
| 2026-03-05 | 96.00 | 93.17 | -1.80 | -1.90% | 91.88 | 98.28 | 17150 | 16279.44 | 3.25% | 0.00 |
| 2026-03-04 | 97.43 | 94.97 | -2.65 | -2.71% | 93.56 | 97.43 | 13660 | 12975.74 | 2.59% | 3.00 |
| 2026-03-03 | 95.98 | 97.62 | 1.64 | 1.71% | 89.60 | 103.00 | 29948 | 28752.31 | 5.68% | 2.00 |
| 2026-03-02 | 91.51 | 95.98 | 2.19 | 2.34% | 90.22 | 97.16 | 21374 | 19968.46 | 4.06% | 0.00 |
| 2026-02-27 | 88.08 | 93.79 | 5.27 | 5.95% | 87.29 | 94.98 | 21906 | 20124.71 | 4.16% | 0.00 |
| 2026-02-26 | 88.60 | 88.52 | 0.39 | 0.44% | 86.95 | 89.98 | 9532 | 8434.64 | 1.81% | 0.00 |
| 2026-02-25 | 87.69 | 88.13 | -0.14 | -0.16% | 86.15 | 90.18 | 14158 | 12450.08 | 2.69% | 2.00 |
| 2026-02-24 | 90.86 | 88.27 | -2.11 | -2.33% | 86.01 | 91.32 | 17621 | 15392.63 | 3.34% | 0.00 |
| 2026-02-13 | 91.39 | 90.38 | -1.83 | -1.98% | 88.81 | 92.21 | 14491 | 13074.99 | 2.75% | 0.00 |
| 2026-02-12 | 96.21 | 92.21 | -1.81 | -1.93% | 91.83 | 97.88 | 20476 | 19264.30 | 3.89% | 0.00 |
| 2026-02-11 | 83.50 | 94.02 | 9.75 | 11.57% | 83.23 | 95.24 | 25484 | 23094.23 | 4.84% | 0.00 |
| 2026-02-10 | 79.05 | 84.27 | 5.26 | 6.66% | 78.92 | 84.68 | 17340 | 14384.63 | 3.29% | 2.99 |
| 2026-02-09 | 79.96 | 79.01 | -0.79 | -0.99% | 78.14 | 80.79 | 8946 | 7094.54 | 1.70% | 0.00 |
| 2026-02-06 | 79.50 | 79.80 | -1.12 | -1.38% | 79.31 | 81.99 | 5680 | 4582.73 | 1.08% | 0.00 |
| 2026-02-05 | 80.75 | 80.92 | 0.37 | 0.46% | 79.59 | 82.52 | 11284 | 9104.30 | 2.14% | 0.00 |
| 2026-02-04 | 81.95 | 80.55 | -2.40 | -2.89% | 79.01 | 81.96 | 11991 | 9631.43 | 2.28% | 0.00 |
| 2026-02-03 | 86.71 | 82.95 | -2.73 | -3.19% | 81.53 | 86.99 | 20577 | 17089.77 | 3.90% | 1.00 |
| 2026-02-02 | 84.50 | 85.68 | 6.38 | 8.05% | 82.00 | 89.66 | 26904 | 23256.26 | 5.11% | 0.00 |
| 2026-01-30 | 78.20 | 79.30 | 1.16 | 1.48% | 78.00 | 82.68 | 13386 | 10722.30 | 2.54% | 1.00 |
| 2026-01-29 | 82.20 | 78.14 | -3.23 | -3.97% | 77.29 | 83.70 | 11855 | 9535.99 | 2.25% | 0.00 |
| 2026-01-28 | 80.85 | 81.37 | -0.18 | -0.22% | 79.51 | 82.39 | 7518 | 6105.12 | 1.43% | 0.00 |
| 2026-01-27 | 81.05 | 81.55 | 0.08 | 0.10% | 77.15 | 82.45 | 10201 | 8121.14 | 1.94% | 2.00 |
| 2026-01-26 | 82.22 | 81.47 | -1.41 | -1.70% | 80.01 | 83.35 | 10044 | 8109.27 | 1.91% | 2.99 |
| 2026-01-23 | 78.59 | 82.88 | 3.48 | 4.38% | 78.59 | 83.50 | 11653 | 9515.41 | 2.21% | 1.00 |
| 2026-01-22 | 80.00 | 79.40 | -1.29 | -1.60% | 78.50 | 80.66 | 8078 | 6409.58 | 1.53% | 0.00 |
| 2026-01-21 | 76.18 | 80.69 | 4.46 | 5.85% | 75.01 | 81.22 | 13282 | 10529.06 | 2.52% | 0.00 |
| 2026-01-20 | 78.00 | 76.23 | -2.48 | -3.15% | 75.50 | 79.79 | 13449 | 10340.29 | 2.55% | 0.00 |
| 2026-01-19 | 79.94 | 78.71 | -0.79 | -0.99% | 78.68 | 83.70 | 17746 | 14310.89 | 3.37% | 0.00 |
| 2026-01-16 | 79.00 | 79.50 | 2.02 | 2.61% | 77.50 | 81.50 | 18648 | 14819.33 | 3.54% | 0.00 |
| 2026-01-15 | 73.00 | 77.48 | 3.73 | 5.06% | 72.85 | 79.30 | 21164 | 16285.08 | 4.02% | 0.00 |
| 2026-01-14 | 73.06 | 73.75 | 0.74 | 1.01% | 72.21 | 75.45 | 13025 | 9650.74 | 2.47% | 2.99 |
| 2026-01-13 | 73.04 | 73.01 | -0.07 | -0.10% | 72.02 | 75.30 | 11766 | 8643.06 | 2.23% | 0.00 |
| 2026-01-12 | 72.67 | 73.08 | 0.68 | 0.94% | 70.90 | 73.49 | 11410 | 8214.74 | 2.17% | 2.00 |
| 2026-01-09 | 72.70 | 72.40 | 0.44 | 0.61% | 71.40 | 72.83 | 8729 | 6287.67 | 1.66% | 7.99 |
| 2026-01-08 | 72.99 | 71.96 | -1.29 | -1.76% | 71.41 | 73.63 | 11466 | 8280.10 | 2.18% | 0.00 |
| 2026-01-07 | 71.30 | 73.25 | 2.03 | 2.85% | 70.21 | 74.66 | 13714 | 10023.07 | 2.60% | 53.78 |
| 2026-01-06 | 70.09 | 71.22 | 1.29 | 1.84% | 69.54 | 71.96 | 11487 | 8134.76 | 2.18% | 0.00 |
| 2026-01-05 | 70.42 | 69.93 | -0.49 | -0.70% | 69.69 | 71.48 | 13809 | 9696.69 | 2.62% | 0.00 |
| 2025-12-31 | 72.25 | 70.42 | -2.62 | -3.59% | 70.00 | 72.40 | 11377 | 8057.28 | 2.16% | 0.00 |
| 2025-12-30 | 69.70 | 73.04 | 2.63 | 3.74% | 69.70 | 75.69 | 24287 | 17640.12 | 4.65% | 0.00 |
| 2025-12-29 | 65.79 | 70.41 | 4.15 | 6.26% | 65.32 | 71.18 | 17596 | 12129.53 | 3.37% | 3.00 |
| 2025-12-26 | 68.26 | 66.26 | -2.00 | -2.93% | 65.60 | 68.49 | 10728 | 7146.76 | 2.05% | 0.00 |
| 2025-12-25 | 69.28 | 68.26 | -1.49 | -2.14% | 67.20 | 69.30 | 14420 | 9835.08 | 2.76% | 0.00 |
| 2025-12-24 | 68.00 | 69.75 | 2.70 | 4.03% | 66.00 | 71.62 | 23323 | 16274.11 | 4.47% | 2.00 |
| 2025-12-23 | 61.60 | 67.05 | 5.84 | 9.54% | 61.29 | 68.88 | 28243 | 18497.23 | 5.41% | 0.00 |
| 2025-12-22 | 61.10 | 61.21 | 0.86 | 1.43% | 59.81 | 61.49 | 6487 | 3957.73 | 1.24% | 0.00 |
| 2025-12-19 | 58.70 | 60.35 | 1.67 | 2.85% | 58.70 | 61.24 | 6660 | 4017.76 | 1.28% | 3.00 |
| 2025-12-18 | 58.40 | 58.68 | 0.19 | 0.32% | 57.78 | 59.88 | 4602 | 2720.69 | 0.88% | 2.00 |
| 2025-12-17 | 58.31 | 58.49 | 0.25 | 0.43% | 57.05 | 59.33 | 5109 | 2965.28 | 0.98% | 4.00 |
| 2025-12-16 | 59.48 | 58.24 | -1.56 | -2.61% | 58.20 | 59.95 | 5033 | 2951.06 | 0.96% | 0.00 |
| 2025-12-15 | 60.64 | 59.80 | -1.43 | -2.34% | 59.45 | 61.20 | 7101 | 4264.15 | 1.36% | 0.00 |
| 2025-12-12 | 59.38 | 61.23 | 2.03 | 3.43% | 58.75 | 62.70 | 11276 | 6890.78 | 2.16% | 0.00 |
| 2025-12-11 | 59.99 | 59.20 | -0.24 | -0.40% | 58.71 | 60.66 | 4114 | 2447.55 | 0.79% | 0.00 |
| 2025-12-10 | 58.80 | 59.44 | 0.64 | 1.09% | 58.22 | 60.93 | 5833 | 3479.57 | 1.12% | 4.00 |
| 2025-12-09 | 58.56 | 58.80 | 0.25 | 0.43% | 58.07 | 58.98 | 4426 | 2592.22 | 0.85% | 8.00 |
| 2025-12-08 | 57.91 | 58.55 | 0.64 | 1.11% | 57.44 | 58.78 | 5196 | 3033.96 | 1.00% | 0.00 |
| 2025-12-05 | 57.57 | 57.91 | 0.61 | 1.06% | 56.66 | 58.03 | 3389 | 1943.35 | 0.65% | 0.00 |
| 2025-12-04 | 57.98 | 57.30 | -0.92 | -1.58% | 56.78 | 58.50 | 3908 | 2247.90 | 0.75% | 0.00 |
| 2025-12-03 | 58.35 | 58.22 | -0.13 | -0.22% | 58.00 | 58.80 | 4429 | 2585.51 | 0.85% | 0.00 |
| 2025-12-02 | 59.64 | 58.35 | -1.29 | -2.16% | 58.16 | 59.64 | 5054 | 2964.64 | 0.97% | 2.00 |
| 2025-12-01 | 58.73 | 59.64 | 1.30 | 2.23% | 58.00 | 60.44 | 9050 | 5401.31 | 1.73% | 8.33 |
| 2025-11-28 | 58.86 | 58.34 | -0.52 | -0.88% | 57.63 | 59.02 | 6430 | 3739.26 | 1.23% | 4.00 |
| 2025-11-27 | 59.19 | 58.86 | -0.92 | -1.54% | 58.58 | 60.60 | 8765 | 5225.57 | 1.68% | 7.98 |
| 2025-11-26 | 61.50 | 59.78 | -3.19 | -5.07% | 59.60 | 61.53 | 13148 | 7925.43 | 2.52% | 1.07 |
| 2025-11-25 | 59.55 | 62.97 | -3.69 | -5.54% | 58.01 | 62.98 | 20788 | 12581.24 | 3.98% | 16.00 |
| 2025-11-24 | 56.70 | 66.66 | 10.46 | 18.61% | 55.75 | 66.66 | 7364 | 4169.33 | 1.41% | 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。
