| 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 | 19.000 | 18.080 | -0.570 | -3.06% | 18.000 | 19.000 | 24890 | 4560.381 | 2.80% |
| 2025-09-29 | 19.140 | 18.650 | -0.330 | -1.74% | 18.420 | 19.140 | 18231 | 3415.134 | 2.05% |
| 2025-09-26 | 20.000 | 18.980 | -1.100 | -5.48% | 18.770 | 20.000 | 38480 | 7375.374 | 4.33% |
| 2025-09-25 | 23.360 | 20.080 | -2.150 | -9.67% | 20.080 | 23.360 | 61013 | 12908.028 | 6.87% |
| 2025-09-24 | 21.040 | 22.230 | 1.190 | 5.66% | 20.760 | 22.360 | 40158 | 8717.035 | 4.52% |
| 2025-09-23 | 21.340 | 21.040 | -0.420 | -1.96% | 20.520 | 21.450 | 23172 | 4845.904 | 2.61% |
| 2025-09-22 | 21.400 | 21.460 | 0.360 | 1.71% | 20.810 | 21.750 | 25492 | 5443.970 | 2.87% |
| 2025-09-19 | 21.560 | 21.100 | -0.270 | -1.26% | 20.570 | 21.840 | 22778 | 4759.625 | 2.56% |
| 2025-09-18 | 21.180 | 21.370 | 0.430 | 2.05% | 20.880 | 22.130 | 38300 | 8241.243 | 4.31% |
| 2025-09-17 | 21.590 | 20.940 | -0.370 | -1.74% | 20.840 | 21.600 | 20794 | 4368.640 | 2.34% |
| 2025-09-16 | 20.520 | 21.310 | 0.640 | 3.10% | 20.030 | 21.850 | 34445 | 7303.573 | 3.88% |
| 2025-09-15 | 20.380 | 20.670 | 0.230 | 1.13% | 20.200 | 20.950 | 19200 | 3975.085 | 2.16% |
| 2025-09-12 | 20.420 | 20.440 | -0.080 | -0.39% | 20.020 | 20.630 | 16675 | 3387.608 | 1.88% |
| 2025-09-11 | 20.480 | 20.520 | 0.030 | 0.15% | 19.910 | 20.590 | 21103 | 4267.891 | 2.37% |
| 2025-09-10 | 21.050 | 20.490 | -0.980 | -4.56% | 20.310 | 21.350 | 27062 | 5618.043 | 3.05% |
| 2025-09-09 | 21.040 | 21.470 | 0.210 | 0.99% | 21.010 | 22.480 | 32794 | 7144.074 | 3.69% |
| 2025-09-08 | 21.600 | 21.260 | 0.360 | 1.72% | 21.230 | 22.760 | 45372 | 9922.288 | 5.11% |
| 2025-09-05 | 20.420 | 20.900 | 0.550 | 2.70% | 20.180 | 20.900 | 30995 | 6448.293 | 3.49% |
| 2025-09-04 | 19.580 | 20.350 | 0.550 | 2.78% | 19.580 | 20.460 | 24206 | 4906.016 | 2.72% |
| 2025-09-03 | 20.200 | 19.800 | -0.360 | -1.79% | 19.510 | 20.720 | 19742 | 3978.705 | 2.22% |
| 2025-09-02 | 19.660 | 20.160 | 0.490 | 2.49% | 19.380 | 20.310 | 24254 | 4826.472 | 2.73% |
| 2025-09-01 | 20.160 | 19.670 | -0.520 | -2.58% | 19.480 | 20.160 | 19821 | 3897.694 | 2.23% |
| 2025-08-29 | 20.330 | 20.190 | -0.540 | -2.60% | 19.950 | 20.600 | 35788 | 7231.294 | 4.03% |
| 2025-08-28 | 20.560 | 20.730 | 1.050 | 5.34% | 20.410 | 21.600 | 51490 | 10798.839 | 5.79% |
| 2025-08-27 | 20.660 | 19.680 | -0.770 | -3.77% | 19.670 | 20.820 | 18489 | 3723.770 | 2.08% |
| 2025-08-26 | 20.370 | 20.450 | 0.090 | 0.44% | 20.260 | 20.680 | 16151 | 3316.035 | 1.82% |
| 2025-08-25 | 20.850 | 20.360 | -0.310 | -1.50% | 20.080 | 20.850 | 21402 | 4358.565 | 2.41% |
| 2025-08-22 | 20.790 | 20.670 | -0.090 | -0.43% | 20.500 | 20.960 | 12371 | 2556.077 | 1.39% |
| 2025-08-21 | 20.980 | 20.760 | -0.080 | -0.38% | 20.520 | 20.990 | 12959 | 2687.440 | 1.46% |
| 2025-08-20 | 20.900 | 20.840 | -0.120 | -0.57% | 20.320 | 20.980 | 22448 | 4641.034 | 2.53% |
| 2025-08-19 | 20.670 | 20.960 | 0.310 | 1.50% | 20.670 | 21.440 | 28092 | 5914.390 | 3.16% |
| 2025-08-18 | 19.650 | 20.650 | 1.100 | 5.63% | 19.640 | 20.980 | 33424 | 6841.901 | 3.76% |
| 2025-08-15 | 19.300 | 19.550 | 0.380 | 1.98% | 19.270 | 19.600 | 11989 | 2336.481 | 1.35% |
| 2025-08-14 | 19.740 | 19.170 | -0.580 | -2.94% | 19.130 | 19.950 | 19794 | 3864.245 | 2.23% |
| 2025-08-13 | 20.060 | 19.750 | -0.120 | -0.60% | 19.600 | 20.080 | 10998 | 2168.055 | 1.24% |
| 2025-08-12 | 20.200 | 19.870 | -0.280 | -1.39% | 19.840 | 20.280 | 14729 | 2943.920 | 1.66% |
| 2025-08-11 | 20.000 | 20.150 | 0.150 | 0.75% | 19.910 | 20.270 | 9306 | 1870.644 | 1.05% |
| 2025-08-08 | 20.390 | 20.000 | -0.300 | -1.48% | 19.960 | 20.390 | 12443 | 2497.058 | 1.40% |
| 2025-08-07 | 20.430 | 20.300 | -0.130 | -0.64% | 20.220 | 20.650 | 8179 | 1663.979 | 0.92% |
| 2025-08-06 | 20.270 | 20.430 | 0.140 | 0.69% | 20.040 | 20.570 | 13171 | 2681.205 | 1.48% |
| 2025-08-05 | 20.220 | 20.290 | 0.190 | 0.95% | 20.100 | 20.440 | 11137 | 2262.556 | 1.25% |
| 2025-08-04 | 20.050 | 20.100 | 0.030 | 0.15% | 19.890 | 20.170 | 7057 | 1411.096 | 0.79% |
| 2025-08-01 | 20.120 | 20.070 | 0.160 | 0.80% | 19.840 | 20.280 | 12940 | 2594.526 | 1.46% |
| 2025-07-31 | 20.460 | 19.910 | -0.540 | -2.64% | 19.870 | 20.590 | 16367 | 3302.663 | 1.84% |
| 2025-07-30 | 20.990 | 20.450 | -0.540 | -2.57% | 20.220 | 21.000 | 20573 | 4213.589 | 2.31% |
| 2025-07-29 | 21.250 | 20.990 | -0.270 | -1.27% | 20.580 | 21.250 | 13568 | 2826.281 | 1.53% |
| 2025-07-28 | 21.230 | 21.260 | 0.140 | 0.66% | 21.000 | 21.660 | 18981 | 4060.039 | 2.14% |
| 2025-07-25 | 21.190 | 21.120 | -0.030 | -0.14% | 21.000 | 21.490 | 14212 | 3016.458 | 1.60% |
| 2025-07-24 | 21.190 | 21.150 | 0.290 | 1.39% | 20.450 | 21.190 | 12373 | 2598.938 | 1.39% |
| 2025-07-23 | 21.020 | 20.860 | -0.190 | -0.90% | 20.750 | 21.500 | 16701 | 3515.650 | 1.88% |
| 2025-07-22 | 20.940 | 21.050 | 0.110 | 0.53% | 20.740 | 21.200 | 15696 | 3293.726 | 1.77% |
| 2025-07-21 | 20.900 | 20.940 | 0.160 | 0.77% | 20.650 | 20.970 | 11392 | 2378.189 | 1.28% |
| 2025-07-18 | 21.170 | 20.780 | -0.390 | -1.84% | 20.730 | 21.280 | 14573 | 3041.619 | 1.64% |
| 2025-07-17 | 21.250 | 21.170 | -0.010 | -0.05% | 20.950 | 21.400 | 12990 | 2751.463 | 1.46% |
| 2025-07-16 | 20.990 | 21.180 | 0.310 | 1.49% | 20.740 | 21.320 | 18802 | 3978.711 | 2.12% |
| 2025-07-15 | 21.090 | 20.870 | -0.040 | -0.19% | 20.500 | 21.090 | 10717 | 2221.811 | 1.21% |
| 2025-07-14 | 20.960 | 20.910 | 0.040 | 0.19% | 20.740 | 21.170 | 10979 | 2300.242 | 1.24% |
| 2025-07-11 | 20.900 | 20.870 | 0.240 | 1.16% | 20.440 | 20.920 | 15185 | 3149.031 | 1.71% |
| 2025-07-10 | 20.590 | 20.630 | -0.020 | -0.10% | 20.260 | 20.850 | 17742 | 3635.074 | 2.00% |
| 2025-07-09 | 21.310 | 20.650 | -0.590 | -2.78% | 20.570 | 21.390 | 20504 | 4298.003 | 2.31% |
| 2025-07-08 | 21.610 | 21.240 | -0.450 | -2.07% | 21.000 | 21.670 | 27575 | 5855.694 | 3.10% |
| 2025-07-07 | 21.000 | 21.690 | 0.450 | 2.12% | 21.000 | 21.860 | 18797 | 4034.208 | 2.12% |
| 2025-07-04 | 22.050 | 21.240 | -0.720 | -3.28% | 21.220 | 22.050 | 19640 | 4233.713 | 2.21% |
| 2025-07-03 | 21.810 | 21.960 | 0.060 | 0.27% | 21.740 | 22.400 | 13935 | 3057.520 | 1.57% |
| 2025-07-02 | 22.070 | 21.900 | -0.340 | -1.53% | 21.740 | 22.330 | 17958 | 3952.031 | 2.02% |
| 2025-07-01 | 22.400 | 22.240 | 0.090 | 0.41% | 21.860 | 22.720 | 29470 | 6572.125 | 3.32% |
| 2025-06-30 | 21.770 | 22.150 | 0.420 | 1.93% | 21.520 | 22.180 | 25566 | 5582.097 | 2.88% |
| 2025-06-27 | 21.930 | 21.730 | 0.080 | 0.37% | 21.640 | 22.360 | 25022 | 5472.348 | 2.82% |
| 2025-06-26 | 21.900 | 21.650 | -0.380 | -1.72% | 21.600 | 22.150 | 33721 | 7364.172 | 3.79% |
| 2025-06-25 | 21.600 | 22.030 | 0.340 | 1.57% | 21.500 | 22.360 | 39802 | 8709.708 | 4.48% |
| 2025-06-24 | 22.010 | 21.690 | 0.820 | 3.93% | 21.610 | 22.420 | 53466 | 11774.022 | 6.02% |
| 2025-06-23 | 20.550 | 20.870 | -0.040 | -0.19% | 20.220 | 20.970 | 23426 | 4834.315 | 2.64% |
| 2025-06-20 | 20.680 | 20.910 | 0.330 | 1.60% | 20.400 | 21.170 | 23996 | 5005.169 | 2.70% |
| 2025-06-19 | 21.470 | 20.580 | -0.380 | -1.81% | 20.410 | 21.640 | 30480 | 6411.036 | 3.43% |
| 2025-06-18 | 21.380 | 20.960 | -0.420 | -1.96% | 20.460 | 21.610 | 32713 | 6825.265 | 3.68% |
| 2025-06-17 | 22.020 | 21.380 | -0.640 | -2.91% | 21.280 | 22.160 | 26760 | 5802.864 | 3.01% |
| 2025-06-16 | 21.580 | 22.020 | 0.000 | 0.00% | 21.400 | 22.070 | 27728 | 6052.636 | 3.12% |
| 2025-06-13 | 23.000 | 22.020 | -1.360 | -5.82% | 22.010 | 23.240 | 47705 | 10708.971 | 5.37% |
| 2025-06-12 | 22.800 | 23.380 | 0.130 | 0.56% | 22.380 | 24.450 | 75026 | 17412.871 | 8.44% |
| 2025-06-11 | 22.400 | 23.250 | 1.370 | 6.26% | 22.300 | 23.620 | 86578 | 19976.639 | 9.74% |
大地电气(870436)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。
