| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 57.83 | 56.20 | -1.69 | -2.92% | 55.95 | 58.56 | 5115 | 2911.42 | 0.98% | 0.00 |
| 2025-11-20 | 59.29 | 57.89 | -1.68 | -2.82% | 57.71 | 60.01 | 4375 | 2556.89 | 0.84% | 0.00 |
| 2025-11-19 | 60.10 | 59.57 | 0.00 | 0.00% | 58.35 | 60.38 | 4504 | 2654.24 | 0.86% | 3.00 |
| 2025-11-18 | 59.46 | 59.57 | -0.24 | -0.40% | 59.10 | 60.10 | 4274 | 2545.26 | 0.82% | 0.00 |
| 2025-11-17 | 61.10 | 59.81 | -1.29 | -2.11% | 59.78 | 61.36 | 5083 | 3063.62 | 0.97% | 0.00 |
| 2025-11-14 | 61.00 | 61.10 | -0.05 | -0.08% | 60.58 | 61.78 | 4826 | 2963.35 | 0.92% | 0.00 |
| 2025-11-13 | 60.97 | 61.15 | 0.00 | 0.00% | 60.50 | 61.70 | 5593 | 3419.18 | 1.07% | 0.00 |
| 2025-11-12 | 60.89 | 61.15 | 0.08 | 0.13% | 60.49 | 61.60 | 4996 | 3044.58 | 0.96% | 0.00 |
| 2025-11-11 | 61.70 | 61.07 | -0.43 | -0.70% | 60.91 | 61.78 | 3351 | 2055.05 | 0.64% | 0.00 |
| 2025-11-10 | 62.99 | 61.50 | -0.52 | -0.84% | 61.11 | 62.99 | 4430 | 2728.30 | 0.85% | 6.00 |
| 2025-11-07 | 63.42 | 62.02 | -1.34 | -2.11% | 61.80 | 63.42 | 5604 | 3484.89 | 1.07% | 0.00 |
| 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 |
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。
