| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 48.80 | 49.85 | 1.66 | 3.44% | 48.47 | 50.13 | 1802633 | 892836.12 | 4.48% |
| 2025-10-23 | 49.75 | 48.19 | -1.75 | -3.50% | 47.46 | 49.76 | 1531197 | 736053.31 | 3.80% |
| 2025-10-22 | 50.19 | 49.94 | -1.30 | -2.54% | 48.72 | 50.58 | 1638570 | 813030.38 | 4.07% |
| 2025-10-21 | 48.87 | 51.24 | 2.64 | 5.43% | 48.30 | 51.94 | 2242076 | 1127847.88 | 5.57% |
| 2025-10-20 | 49.00 | 48.60 | -0.03 | -0.06% | 47.84 | 49.87 | 1880815 | 918211.69 | 4.67% |
| 2025-10-17 | 53.40 | 48.63 | -5.40 | -9.99% | 48.63 | 53.88 | 3195953 | 1607840.00 | 7.94% |
| 2025-10-16 | 50.41 | 54.03 | 3.63 | 7.20% | 50.41 | 55.26 | 3369629 | 1801522.38 | 8.37% |
| 2025-10-15 | 51.03 | 50.40 | 0.20 | 0.40% | 48.53 | 51.68 | 2449380 | 1221647.00 | 6.08% |
| 2025-10-14 | 54.11 | 50.20 | -3.47 | -6.47% | 50.00 | 55.85 | 3667510 | 1941504.38 | 9.11% |
| 2025-10-13 | 51.04 | 53.67 | 1.67 | 3.21% | 50.20 | 55.00 | 3682499 | 1931777.62 | 9.14% |
| 2025-10-10 | 51.01 | 52.00 | 2.02 | 4.04% | 50.00 | 54.09 | 4906947 | 2551436.25 | 12.18% |
| 2025-10-09 | 45.88 | 49.98 | 4.34 | 9.51% | 45.86 | 50.20 | 4508686 | 2212068.25 | 11.20% |
| 2025-09-30 | 45.22 | 45.64 | 0.53 | 1.17% | 44.66 | 46.18 | 1490819 | 677319.25 | 3.70% |
| 2025-09-29 | 44.42 | 45.11 | 0.64 | 1.44% | 43.63 | 45.60 | 1657328 | 740403.38 | 4.12% |
| 2025-09-26 | 45.36 | 44.47 | -1.33 | -2.90% | 43.82 | 47.05 | 2747519 | 1238788.25 | 6.82% |
| 2025-09-25 | 44.00 | 45.80 | 1.83 | 4.16% | 43.83 | 46.36 | 2659461 | 1208442.00 | 6.60% |
| 2025-09-24 | 42.88 | 43.97 | 0.47 | 1.08% | 42.50 | 44.20 | 1708326 | 740015.38 | 4.24% |
| 2025-09-23 | 45.03 | 43.50 | -1.52 | -3.38% | 42.25 | 45.30 | 2103793 | 915377.56 | 5.22% |
| 2025-09-22 | 44.09 | 45.02 | 1.24 | 2.83% | 43.86 | 45.75 | 1996780 | 896231.62 | 4.96% |
| 2025-09-19 | 43.99 | 43.78 | -0.47 | -1.06% | 43.69 | 45.20 | 1437034 | 636796.75 | 3.57% |
| 2025-09-18 | 44.30 | 44.25 | 0.12 | 0.27% | 43.48 | 45.74 | 2507808 | 1126810.88 | 6.23% |
| 2025-09-17 | 44.21 | 44.13 | -0.17 | -0.38% | 43.60 | 45.25 | 1527623 | 676049.81 | 3.79% |
| 2025-09-16 | 43.17 | 44.30 | 1.24 | 2.88% | 43.16 | 44.89 | 1829678 | 808218.44 | 4.54% |
| 2025-09-15 | 44.01 | 43.06 | -1.02 | -2.31% | 43.00 | 44.03 | 1253419 | 543883.88 | 3.11% |
| 2025-09-12 | 43.03 | 44.08 | 0.34 | 0.78% | 43.03 | 45.26 | 2214126 | 982282.06 | 5.50% |
| 2025-09-11 | 41.18 | 43.74 | 2.65 | 6.45% | 40.58 | 44.33 | 2585581 | 1106366.00 | 6.42% |
| 2025-09-10 | 40.75 | 41.09 | 0.43 | 1.06% | 40.58 | 41.60 | 1218464 | 502050.25 | 3.03% |
| 2025-09-09 | 41.83 | 40.66 | -1.14 | -2.73% | 40.35 | 41.99 | 1185951 | 486569.06 | 2.94% |
| 2025-09-08 | 41.85 | 41.80 | -0.02 | -0.05% | 41.10 | 42.46 | 1554084 | 648844.75 | 3.86% |
| 2025-09-05 | 41.31 | 41.82 | 0.98 | 2.40% | 40.22 | 42.02 | 1716621 | 706833.56 | 4.26% |
| 2025-09-04 | 43.91 | 40.84 | -3.10 | -7.06% | 40.10 | 44.26 | 2866182 | 1196071.50 | 7.12% |
| 2025-09-03 | 44.82 | 43.94 | -0.89 | -1.99% | 43.36 | 45.33 | 1850780 | 817445.25 | 4.60% |
| 2025-09-02 | 47.66 | 44.83 | -3.17 | -6.60% | 44.05 | 48.20 | 3021996 | 1387696.75 | 7.50% |
| 2025-09-01 | 46.37 | 48.00 | 2.56 | 5.63% | 46.00 | 48.88 | 3228638 | 1533254.75 | 8.02% |
| 2025-08-29 | 46.11 | 45.44 | -1.98 | -4.18% | 45.00 | 46.35 | 2659285 | 1209479.62 | 6.60% |
| 2025-08-28 | 44.00 | 47.42 | 3.32 | 7.53% | 43.75 | 47.44 | 3533706 | 1628623.25 | 8.77% |
| 2025-08-27 | 45.30 | 44.10 | -0.92 | -2.04% | 44.00 | 46.58 | 2888878 | 1309377.62 | 7.17% |
| 2025-08-26 | 45.01 | 45.02 | -0.82 | -1.79% | 44.36 | 45.98 | 2422692 | 1093826.12 | 6.02% |
| 2025-08-25 | 47.58 | 45.84 | -0.71 | -1.53% | 44.48 | 47.90 | 4476640 | 2060114.75 | 11.12% |
| 2025-08-22 | 43.50 | 46.55 | 3.99 | 9.38% | 42.50 | 46.68 | 4436296 | 1983236.25 | 11.02% |
| 2025-08-21 | 43.53 | 42.56 | 2.62 | 6.56% | 42.30 | 43.93 | 5105601 | 2199274.75 | 12.68% |
| 2025-08-20 | 38.10 | 39.94 | 2.14 | 5.66% | 37.42 | 40.39 | 3379238 | 1322273.62 | 8.39% |
| 2025-08-19 | 37.76 | 37.80 | -0.51 | -1.33% | 37.37 | 38.17 | 2106640 | 795820.69 | 5.23% |
| 2025-08-18 | 35.45 | 38.31 | 3.10 | 8.80% | 35.45 | 38.73 | 3859223 | 1470328.62 | 9.58% |
| 2025-08-15 | 34.70 | 35.21 | 0.40 | 1.15% | 34.70 | 35.29 | 790528 | 277353.66 | 1.96% |
| 2025-08-14 | 35.42 | 34.81 | -0.69 | -1.94% | 34.78 | 35.56 | 1028186 | 361391.38 | 2.55% |
| 2025-08-13 | 34.55 | 35.50 | 0.95 | 2.75% | 34.51 | 35.50 | 1610778 | 566189.44 | 4.00% |
| 2025-08-12 | 34.00 | 34.55 | 0.55 | 1.62% | 33.89 | 34.65 | 832619 | 285997.00 | 2.07% |
| 2025-08-11 | 33.79 | 34.00 | 0.22 | 0.65% | 33.78 | 34.16 | 500378 | 170201.88 | 1.24% |
| 2025-08-08 | 34.16 | 33.78 | -0.41 | -1.20% | 33.75 | 34.19 | 484312 | 164279.42 | 1.20% |
| 2025-08-07 | 34.54 | 34.19 | -0.36 | -1.04% | 34.02 | 34.69 | 598500 | 204947.17 | 1.49% |
| 2025-08-06 | 34.35 | 34.55 | 0.13 | 0.38% | 34.08 | 35.05 | 604127 | 208599.47 | 1.50% |
| 2025-08-05 | 33.93 | 34.42 | 0.55 | 1.62% | 33.93 | 34.55 | 614925 | 210482.09 | 1.53% |
| 2025-08-04 | 33.60 | 33.87 | -0.03 | -0.09% | 33.59 | 33.88 | 379288 | 127943.90 | 0.94% |
| 2025-08-01 | 34.23 | 33.90 | -0.39 | -1.14% | 33.56 | 34.58 | 785985 | 267480.88 | 1.95% |
| 2025-07-31 | 34.59 | 34.29 | -0.31 | -0.90% | 34.17 | 35.47 | 1135878 | 396494.56 | 2.82% |
| 2025-07-30 | 34.96 | 34.60 | -0.49 | -1.40% | 34.36 | 35.10 | 765812 | 266068.50 | 1.90% |
| 2025-07-29 | 34.13 | 35.09 | 0.62 | 1.80% | 33.51 | 35.78 | 1490591 | 513712.91 | 3.70% |
| 2025-07-28 | 34.53 | 34.47 | 0.08 | 0.23% | 34.27 | 34.67 | 554737 | 191172.00 | 1.38% |
| 2025-07-25 | 34.64 | 34.39 | -0.28 | -0.81% | 34.08 | 34.65 | 660622 | 226859.47 | 1.64% |
| 2025-07-24 | 33.89 | 34.67 | 0.78 | 2.30% | 33.81 | 34.85 | 1035034 | 355266.47 | 2.57% |
| 2025-07-23 | 33.89 | 33.89 | -0.06 | -0.18% | 33.75 | 34.24 | 692324 | 234847.00 | 1.72% |
| 2025-07-22 | 34.11 | 33.95 | -0.30 | -0.88% | 33.73 | 34.20 | 701189 | 237812.69 | 1.74% |
| 2025-07-21 | 34.22 | 34.25 | 0.03 | 0.09% | 33.94 | 34.34 | 726884 | 248009.50 | 1.80% |
| 2025-07-18 | 34.64 | 34.22 | -0.31 | -0.90% | 34.12 | 34.75 | 828133 | 284558.38 | 2.06% |
| 2025-07-17 | 33.18 | 34.53 | 1.29 | 3.88% | 33.10 | 34.66 | 1565780 | 534205.56 | 3.89% |
| 2025-07-16 | 33.68 | 33.24 | -0.26 | -0.78% | 33.12 | 33.85 | 709838 | 237455.12 | 1.76% |
| 2025-07-15 | 33.18 | 33.50 | 0.31 | 0.93% | 33.10 | 33.96 | 1132784 | 380058.34 | 2.81% |
| 2025-07-14 | 33.45 | 33.19 | -0.25 | -0.75% | 33.18 | 33.49 | 545887 | 181701.28 | 1.36% |
| 2025-07-11 | 33.13 | 33.44 | 0.32 | 0.97% | 32.94 | 33.64 | 998075 | 333234.94 | 2.48% |
| 2025-07-10 | 32.86 | 33.12 | 0.26 | 0.79% | 32.86 | 33.50 | 897593 | 298302.28 | 2.23% |
| 2025-07-09 | 32.66 | 32.86 | 0.14 | 0.43% | 32.60 | 33.26 | 951518 | 313008.12 | 2.36% |
| 2025-07-08 | 31.90 | 32.72 | 0.83 | 2.60% | 31.87 | 32.78 | 1038973 | 338315.69 | 2.58% |
| 2025-07-07 | 32.20 | 31.89 | -0.43 | -1.33% | 31.85 | 32.25 | 535022 | 170982.28 | 1.33% |
| 2025-07-04 | 32.67 | 32.32 | -0.38 | -1.16% | 32.26 | 32.70 | 618000 | 200347.48 | 1.53% |
| 2025-07-03 | 32.01 | 32.70 | 0.66 | 2.06% | 32.00 | 33.30 | 1078506 | 352106.03 | 2.68% |
| 2025-07-02 | 32.50 | 32.04 | -0.60 | -1.84% | 31.94 | 32.50 | 554247 | 177949.16 | 1.38% |
| 2025-07-01 | 32.41 | 32.64 | 0.15 | 0.46% | 32.13 | 33.09 | 714795 | 232643.36 | 1.77% |
| 2025-06-30 | 32.40 | 32.49 | 0.10 | 0.31% | 32.36 | 32.60 | 496822 | 161345.16 | 1.23% |
| 2025-06-27 | 32.12 | 32.39 | 0.38 | 1.19% | 31.93 | 32.77 | 849938 | 276126.78 | 2.11% |
中兴通讯(000063)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。
