| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 29.400 | 29.400 | 0.120 | 0.41% | 29.300 | 30.080 | 12948 | 3843.437 | 1.78% |
| 2025-09-29 | 29.210 | 29.280 | 0.080 | 0.27% | 29.060 | 29.490 | 10542 | 3089.496 | 1.45% |
| 2025-09-26 | 30.190 | 29.200 | -0.880 | -2.93% | 29.100 | 30.190 | 13326 | 3932.462 | 1.83% |
| 2025-09-25 | 30.300 | 30.080 | -0.120 | -0.40% | 29.910 | 30.380 | 14196 | 4276.021 | 1.95% |
| 2025-09-24 | 29.350 | 30.200 | 0.800 | 2.72% | 29.300 | 30.250 | 17453 | 5225.409 | 2.40% |
| 2025-09-23 | 30.700 | 29.400 | -1.300 | -4.23% | 29.020 | 30.960 | 25144 | 7465.367 | 3.45% |
| 2025-09-22 | 30.400 | 30.700 | 0.300 | 0.99% | 30.260 | 31.180 | 19311 | 5944.231 | 2.65% |
| 2025-09-19 | 31.240 | 30.400 | -0.600 | -1.94% | 30.400 | 31.260 | 19096 | 5867.193 | 2.62% |
| 2025-09-18 | 31.410 | 31.000 | -0.410 | -1.31% | 30.950 | 31.860 | 29212 | 9166.229 | 4.01% |
| 2025-09-17 | 31.850 | 31.410 | -0.070 | -0.22% | 31.400 | 31.850 | 18309 | 5770.970 | 2.51% |
| 2025-09-16 | 31.300 | 31.480 | 0.150 | 0.48% | 31.150 | 31.880 | 18664 | 5882.990 | 2.56% |
| 2025-09-15 | 31.570 | 31.330 | -0.520 | -1.63% | 31.330 | 31.880 | 21130 | 6662.340 | 2.90% |
| 2025-09-12 | 32.010 | 31.850 | -0.610 | -1.88% | 31.570 | 32.500 | 38380 | 12235.589 | 5.27% |
| 2025-09-11 | 31.210 | 32.460 | 1.140 | 3.64% | 31.030 | 33.280 | 46956 | 15311.657 | 6.45% |
| 2025-09-10 | 31.490 | 31.320 | 0.040 | 0.13% | 31.110 | 32.050 | 22610 | 7132.981 | 3.10% |
| 2025-09-09 | 32.890 | 31.280 | -1.470 | -4.49% | 31.130 | 32.890 | 34539 | 10950.577 | 4.74% |
| 2025-09-08 | 33.450 | 32.750 | -0.550 | -1.65% | 32.450 | 33.450 | 31085 | 10202.596 | 4.27% |
| 2025-09-05 | 31.800 | 33.300 | 1.440 | 4.52% | 31.680 | 33.480 | 43171 | 14110.972 | 5.93% |
| 2025-09-04 | 33.900 | 31.860 | -1.720 | -5.12% | 31.770 | 34.200 | 46137 | 15149.173 | 6.33% |
| 2025-09-03 | 34.000 | 33.580 | -0.060 | -0.18% | 33.330 | 34.580 | 36739 | 12434.706 | 5.04% |
| 2025-09-02 | 34.600 | 33.640 | -1.600 | -4.54% | 33.230 | 35.240 | 48037 | 16316.888 | 6.59% |
| 2025-09-01 | 34.120 | 35.240 | 0.950 | 2.77% | 33.240 | 35.880 | 63935 | 22076.307 | 8.78% |
| 2025-08-29 | 36.500 | 34.290 | -2.080 | -5.72% | 34.290 | 36.520 | 67406 | 23597.084 | 9.25% |
| 2025-08-28 | 32.480 | 36.370 | 3.960 | 12.22% | 32.050 | 36.420 | 93206 | 31865.971 | 12.79% |
| 2025-08-27 | 34.000 | 32.410 | -1.400 | -4.14% | 32.400 | 34.000 | 37486 | 12459.619 | 5.15% |
| 2025-08-26 | 33.930 | 33.810 | -0.260 | -0.76% | 33.240 | 34.400 | 43740 | 14756.562 | 6.00% |
| 2025-08-25 | 32.930 | 34.070 | 1.320 | 4.03% | 32.460 | 34.500 | 62114 | 20712.744 | 8.53% |
| 2025-08-22 | 32.500 | 32.750 | 0.150 | 0.46% | 32.330 | 33.440 | 34754 | 11449.522 | 4.77% |
| 2025-08-21 | 33.780 | 32.600 | -1.190 | -3.52% | 32.390 | 33.790 | 38525 | 12719.829 | 5.29% |
| 2025-08-20 | 33.300 | 33.790 | 0.480 | 1.44% | 32.700 | 33.800 | 47721 | 15885.374 | 6.55% |
| 2025-08-19 | 33.980 | 33.310 | -1.030 | -3.00% | 33.280 | 35.880 | 72162 | 24761.883 | 9.91% |
| 2025-08-18 | 32.000 | 34.340 | 2.030 | 6.28% | 31.700 | 35.380 | 87150 | 29372.854 | 11.96% |
| 2025-08-15 | 30.560 | 32.310 | 2.060 | 6.81% | 30.150 | 33.120 | 75932 | 24310.234 | 10.42% |
| 2025-08-14 | 31.310 | 30.250 | -1.030 | -3.29% | 30.050 | 31.350 | 31975 | 9810.058 | 4.39% |
| 2025-08-13 | 31.500 | 31.280 | 0.010 | 0.03% | 30.850 | 31.630 | 35644 | 11149.824 | 4.89% |
| 2025-08-12 | 30.950 | 31.270 | 0.510 | 1.66% | 30.550 | 31.280 | 35719 | 11082.854 | 4.90% |
| 2025-08-11 | 30.310 | 30.760 | 0.770 | 2.57% | 30.030 | 31.000 | 31453 | 9649.436 | 4.32% |
| 2025-08-08 | 30.600 | 29.990 | -0.400 | -1.32% | 29.930 | 30.600 | 19276 | 5807.032 | 2.65% |
| 2025-08-07 | 30.990 | 30.390 | -0.310 | -1.01% | 30.320 | 31.120 | 25839 | 7919.375 | 3.55% |
| 2025-08-06 | 30.310 | 30.700 | 0.310 | 1.02% | 30.120 | 30.790 | 23579 | 7204.657 | 3.24% |
| 2025-08-05 | 30.560 | 30.390 | 0.140 | 0.46% | 30.230 | 30.750 | 16215 | 4931.123 | 2.23% |
| 2025-08-04 | 30.000 | 30.250 | 0.100 | 0.33% | 30.000 | 30.440 | 17841 | 5389.008 | 2.45% |
| 2025-08-01 | 30.360 | 30.150 | -0.750 | -2.43% | 29.710 | 30.700 | 36637 | 11078.969 | 5.03% |
| 2025-07-31 | 31.260 | 30.900 | -0.550 | -1.75% | 30.700 | 32.560 | 45846 | 14530.184 | 6.29% |
| 2025-07-30 | 31.950 | 31.450 | 0.020 | 0.06% | 31.050 | 32.580 | 39743 | 12656.394 | 5.46% |
| 2025-07-29 | 31.600 | 31.430 | -0.620 | -1.93% | 31.100 | 32.130 | 44201 | 13922.443 | 6.07% |
| 2025-07-28 | 31.170 | 32.050 | 1.210 | 3.92% | 30.600 | 32.980 | 73284 | 23372.768 | 10.06% |
| 2025-07-25 | 30.750 | 30.840 | 0.160 | 0.52% | 30.600 | 31.180 | 20410 | 6299.090 | 2.80% |
| 2025-07-24 | 30.950 | 30.680 | 0.280 | 0.92% | 30.470 | 31.080 | 21887 | 6719.270 | 3.00% |
| 2025-07-23 | 30.560 | 30.400 | -0.480 | -1.55% | 30.400 | 30.820 | 26136 | 7977.676 | 3.59% |
| 2025-07-22 | 30.900 | 30.880 | -0.270 | -0.87% | 30.610 | 31.460 | 31208 | 9675.484 | 4.28% |
| 2025-07-21 | 31.000 | 31.150 | 0.060 | 0.19% | 30.500 | 31.180 | 35987 | 11075.384 | 4.94% |
| 2025-07-18 | 31.000 | 31.090 | -0.030 | -0.10% | 30.900 | 31.650 | 32958 | 10276.059 | 4.52% |
| 2025-07-17 | 30.700 | 31.120 | 0.150 | 0.48% | 30.700 | 31.800 | 45937 | 14386.441 | 6.45% |
| 2025-07-16 | 31.980 | 30.970 | -1.490 | -4.59% | 30.890 | 32.370 | 65477 | 20421.863 | 9.19% |
| 2025-07-15 | 32.280 | 32.460 | 0.480 | 1.50% | 32.000 | 33.780 | 72908 | 24086.287 | 10.24% |
| 2025-07-14 | 31.640 | 31.980 | 0.000 | 0.00% | 31.640 | 32.470 | 26729 | 8546.425 | 3.75% |
| 2025-07-11 | 32.000 | 31.980 | -0.320 | -0.99% | 31.410 | 32.630 | 39545 | 12623.470 | 5.55% |
| 2025-07-10 | 32.300 | 32.300 | -0.310 | -0.95% | 31.180 | 33.200 | 52015 | 16595.084 | 7.30% |
| 2025-07-09 | 33.000 | 32.610 | -1.190 | -3.52% | 32.120 | 33.490 | 76878 | 25058.293 | 10.79% |
| 2025-07-08 | 31.000 | 33.800 | 2.970 | 9.63% | 30.950 | 35.740 | 112337 | 37833.527 | 15.77% |
| 2025-07-07 | 31.150 | 30.830 | -0.600 | -1.91% | 30.690 | 32.290 | 36566 | 11388.491 | 5.13% |
| 2025-07-04 | 32.390 | 31.430 | -1.220 | -3.74% | 31.400 | 33.600 | 68723 | 22304.660 | 9.65% |
| 2025-07-03 | 30.680 | 32.650 | 2.040 | 6.66% | 30.680 | 32.870 | 78080 | 24959.637 | 10.96% |
| 2025-07-02 | 31.670 | 30.610 | -1.380 | -4.31% | 30.500 | 32.080 | 51774 | 16097.538 | 7.27% |
| 2025-07-01 | 33.310 | 31.990 | -1.700 | -5.05% | 31.850 | 33.750 | 63025 | 20492.559 | 8.85% |
| 2025-06-30 | 32.880 | 33.690 | 0.970 | 2.96% | 32.510 | 34.250 | 77053 | 25690.186 | 10.82% |
| 2025-06-27 | 33.360 | 32.720 | -1.040 | -3.08% | 32.030 | 34.500 | 88118 | 29111.385 | 12.37% |
| 2025-06-26 | 33.800 | 33.760 | 0.160 | 0.48% | 33.500 | 36.050 | 97154 | 33693.871 | 13.64% |
| 2025-06-25 | 34.150 | 33.600 | -0.400 | -1.18% | 32.560 | 34.590 | 82991 | 27712.605 | 11.65% |
| 2025-06-24 | 32.090 | 34.000 | 1.100 | 3.34% | 32.090 | 34.850 | 93409 | 31138.771 | 13.11% |
| 2025-06-23 | 30.990 | 32.900 | 0.100 | 0.30% | 30.880 | 33.660 | 83363 | 27013.986 | 11.70% |
| 2025-06-20 | 35.000 | 32.800 | -2.680 | -7.55% | 32.550 | 37.240 | 109920 | 38111.047 | 15.43% |
| 2025-06-19 | 35.960 | 35.480 | -0.870 | -2.39% | 34.900 | 39.450 | 149302 | 55416.012 | 20.96% |
| 2025-06-18 | 30.000 | 36.350 | 5.840 | 19.14% | 29.660 | 39.480 | 172129 | 58882.887 | 24.17% |
| 2025-06-17 | 29.500 | 30.510 | 0.270 | 0.89% | 29.200 | 32.510 | 83840 | 25588.859 | 11.77% |
| 2025-06-16 | 27.800 | 30.240 | 2.560 | 9.25% | 27.400 | 30.320 | 83243 | 24550.332 | 11.69% |
| 2025-06-13 | 28.240 | 27.680 | -1.170 | -4.06% | 27.330 | 28.930 | 50374 | 14083.648 | 7.07% |
| 2025-06-12 | 27.800 | 28.850 | 1.170 | 4.23% | 27.800 | 29.980 | 79842 | 23280.535 | 11.21% |
| 2025-06-11 | 27.930 | 27.680 | 0.170 | 0.62% | 27.410 | 28.870 | 40943 | 11510.297 | 5.75% |
则成电子(837821)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。
