| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 34.44 | 35.04 | 0.60 | 1.74% | 34.44 | 35.18 | 893853 | 312276.03 | 2.22% |
| 2025-04-01 | 34.31 | 34.44 | 0.22 | 0.64% | 34.04 | 34.78 | 641639 | 220706.28 | 1.59% |
| 2025-03-31 | 34.51 | 34.22 | -0.46 | -1.33% | 33.81 | 34.58 | 787469 | 268842.19 | 1.96% |
| 2025-03-28 | 34.60 | 34.68 | 0.11 | 0.32% | 34.30 | 34.92 | 648063 | 224224.48 | 1.61% |
| 2025-03-27 | 34.26 | 34.57 | 0.25 | 0.73% | 33.97 | 34.98 | 832038 | 287860.56 | 2.07% |
| 2025-03-26 | 34.20 | 34.32 | 0.11 | 0.32% | 34.20 | 34.65 | 582439 | 200602.12 | 1.45% |
| 2025-03-25 | 34.84 | 34.21 | -0.68 | -1.95% | 34.12 | 34.84 | 730542 | 251113.95 | 1.81% |
| 2025-03-24 | 35.00 | 34.89 | -0.22 | -0.63% | 34.11 | 35.20 | 1167984 | 404639.69 | 2.90% |
| 2025-03-21 | 36.01 | 35.11 | -1.09 | -3.01% | 35.00 | 36.19 | 1275809 | 451984.75 | 3.17% |
| 2025-03-20 | 36.77 | 36.20 | -0.56 | -1.52% | 36.08 | 36.80 | 862792 | 314119.16 | 2.14% |
| 2025-03-19 | 37.13 | 36.76 | -0.63 | -1.68% | 36.64 | 37.16 | 858678 | 316283.53 | 2.13% |
| 2025-03-18 | 37.36 | 37.39 | 0.10 | 0.27% | 37.26 | 37.77 | 734792 | 275151.66 | 1.82% |
| 2025-03-17 | 37.59 | 37.29 | -0.37 | -0.98% | 37.10 | 37.60 | 824722 | 307480.88 | 2.05% |
| 2025-03-14 | 36.90 | 37.66 | 0.49 | 1.32% | 36.80 | 37.75 | 1231941 | 461168.91 | 3.06% |
| 2025-03-13 | 38.00 | 37.17 | -1.61 | -4.15% | 36.96 | 38.35 | 1669849 | 626372.69 | 4.15% |
| 2025-03-12 | 37.08 | 38.78 | 1.72 | 4.64% | 36.88 | 40.33 | 2527824 | 975491.00 | 6.28% |
| 2025-03-11 | 36.55 | 37.06 | -0.15 | -0.40% | 36.46 | 37.23 | 690092 | 254618.67 | 1.71% |
| 2025-03-10 | 37.19 | 37.21 | -0.08 | -0.21% | 36.85 | 37.59 | 792303 | 294141.09 | 1.97% |
| 2025-03-07 | 37.89 | 37.29 | -0.71 | -1.87% | 37.06 | 38.21 | 1227383 | 461008.75 | 3.05% |
| 2025-03-06 | 37.65 | 38.00 | 0.99 | 2.67% | 37.65 | 38.58 | 1768662 | 675192.00 | 4.39% |
| 2025-03-05 | 37.00 | 37.01 | 0.00 | 0.00% | 36.52 | 37.36 | 1074194 | 396180.22 | 2.67% |
| 2025-03-04 | 35.89 | 37.01 | 0.87 | 2.41% | 35.55 | 37.50 | 1586183 | 577842.19 | 3.94% |
| 2025-03-03 | 37.36 | 36.14 | -2.52 | -6.52% | 35.41 | 37.50 | 2571578 | 932419.25 | 6.39% |
| 2025-02-28 | 39.99 | 38.66 | -1.82 | -4.50% | 38.60 | 40.25 | 1669925 | 654750.75 | 4.15% |
| 2025-02-27 | 42.10 | 40.48 | -1.80 | -4.26% | 40.01 | 42.55 | 2013366 | 824597.19 | 5.00% |
| 2025-02-26 | 42.60 | 42.28 | -0.22 | -0.52% | 41.58 | 42.90 | 1601150 | 675604.12 | 3.98% |
| 2025-02-25 | 42.40 | 42.50 | -1.30 | -2.97% | 41.87 | 43.70 | 2018823 | 858591.50 | 5.01% |
| 2025-02-24 | 42.92 | 43.80 | 0.39 | 0.90% | 42.40 | 44.08 | 2901901 | 1256188.62 | 7.21% |
| 2025-02-21 | 40.38 | 43.41 | 3.59 | 9.02% | 39.83 | 43.80 | 3875239 | 1626011.25 | 9.62% |
| 2025-02-20 | 40.19 | 39.82 | -0.57 | -1.41% | 39.42 | 40.34 | 1217664 | 484551.56 | 3.02% |
| 2025-02-19 | 39.12 | 40.39 | 1.10 | 2.80% | 38.96 | 40.79 | 1780757 | 715937.69 | 4.42% |
| 2025-02-18 | 40.32 | 39.29 | -1.61 | -3.94% | 39.15 | 40.55 | 1648229 | 656969.44 | 4.09% |
| 2025-02-17 | 40.20 | 40.90 | 1.16 | 2.92% | 39.95 | 41.40 | 2238282 | 912426.38 | 5.56% |
| 2025-02-14 | 39.42 | 39.74 | -0.03 | -0.08% | 39.15 | 40.18 | 1889271 | 748865.25 | 4.69% |
| 2025-02-13 | 41.50 | 39.77 | -2.17 | -5.17% | 39.58 | 41.50 | 2786776 | 1119782.25 | 6.92% |
| 2025-02-12 | 41.51 | 41.94 | 0.31 | 0.74% | 40.59 | 41.94 | 2395058 | 989444.50 | 5.95% |
| 2025-02-11 | 42.01 | 41.63 | -0.62 | -1.47% | 41.41 | 42.31 | 1590994 | 664257.00 | 3.95% |
| 2025-02-10 | 42.80 | 42.25 | -0.66 | -1.54% | 41.10 | 42.80 | 2247084 | 941387.69 | 5.58% |
| 2025-02-07 | 43.00 | 42.91 | -0.49 | -1.13% | 41.99 | 44.30 | 3287620 | 1413298.12 | 8.16% |
| 2025-02-06 | 42.25 | 43.40 | 0.84 | 1.97% | 42.20 | 44.66 | 2626994 | 1146197.25 | 6.52% |
| 2025-02-05 | 41.51 | 42.56 | 2.58 | 6.45% | 41.40 | 42.98 | 2676284 | 1131709.62 | 6.65% |
| 2025-01-27 | 42.70 | 39.98 | -2.94 | -6.85% | 39.98 | 42.70 | 2358798 | 965347.25 | 5.86% |
| 2025-01-24 | 41.02 | 42.92 | 1.82 | 4.43% | 40.95 | 43.17 | 2680087 | 1137993.38 | 6.65% |
| 2025-01-23 | 43.72 | 41.10 | -1.95 | -4.53% | 40.41 | 43.75 | 3065700 | 1289707.38 | 7.61% |
| 2025-01-22 | 42.32 | 43.05 | 0.17 | 0.40% | 41.88 | 43.53 | 2473064 | 1056172.25 | 6.14% |
| 2025-01-21 | 41.28 | 42.88 | 2.39 | 5.90% | 41.02 | 43.60 | 3518079 | 1483994.50 | 8.74% |
| 2025-01-20 | 41.81 | 40.49 | -0.78 | -1.89% | 40.15 | 42.17 | 2427274 | 995866.19 | 6.03% |
| 2025-01-17 | 39.55 | 41.27 | 1.31 | 3.28% | 38.96 | 42.60 | 3254677 | 1330678.62 | 8.08% |
| 2025-01-16 | 41.00 | 39.96 | -0.96 | -2.35% | 38.94 | 41.67 | 2906352 | 1167638.25 | 7.22% |
| 2025-01-15 | 41.00 | 40.92 | -0.58 | -1.40% | 40.35 | 42.14 | 2430896 | 998757.19 | 6.04% |
| 2025-01-14 | 39.02 | 41.50 | 2.50 | 6.41% | 38.07 | 42.58 | 3340166 | 1345141.62 | 8.29% |
| 2025-01-13 | 37.41 | 39.00 | 1.29 | 3.42% | 37.37 | 39.77 | 2758927 | 1069678.12 | 6.85% |
| 2025-01-10 | 38.30 | 37.71 | -0.66 | -1.72% | 37.69 | 39.83 | 3370072 | 1296567.62 | 8.37% |
| 2025-01-09 | 34.49 | 38.37 | 3.49 | 10.01% | 34.40 | 38.37 | 3915049 | 1448033.75 | 9.72% |
| 2025-01-08 | 34.87 | 34.88 | -0.55 | -1.55% | 33.50 | 35.40 | 2362416 | 813744.56 | 5.87% |
| 2025-01-07 | 35.10 | 35.43 | 0.63 | 1.81% | 34.51 | 35.65 | 2443071 | 857822.56 | 6.07% |
| 2025-01-06 | 35.76 | 34.80 | -0.85 | -2.38% | 34.44 | 36.40 | 2155967 | 760710.50 | 5.35% |
| 2025-01-03 | 38.25 | 35.65 | -2.28 | -6.01% | 35.55 | 38.32 | 2734935 | 997005.44 | 6.79% |
| 2025-01-02 | 40.39 | 37.93 | -2.47 | -6.11% | 37.56 | 40.93 | 3299998 | 1279680.38 | 8.19% |
| 2024-12-31 | 40.81 | 40.40 | -0.40 | -0.98% | 39.95 | 42.05 | 2848384 | 1166830.38 | 7.07% |
| 2024-12-30 | 40.88 | 40.80 | 0.72 | 1.80% | 40.06 | 42.10 | 2774038 | 1148912.00 | 6.89% |
| 2024-12-27 | 40.80 | 40.08 | -0.91 | -2.22% | 39.81 | 40.99 | 2460934 | 992536.38 | 6.11% |
| 2024-12-26 | 37.95 | 40.99 | 2.90 | 7.61% | 37.66 | 41.62 | 3464332 | 1391719.62 | 8.60% |
| 2024-12-25 | 36.50 | 38.09 | 1.28 | 3.48% | 36.42 | 39.12 | 3415517 | 1301628.00 | 8.48% |
| 2024-12-24 | 36.66 | 36.81 | 0.66 | 1.83% | 35.80 | 37.39 | 2433445 | 889188.12 | 6.04% |
| 2024-12-23 | 38.15 | 36.15 | -1.23 | -3.29% | 35.91 | 38.47 | 2929980 | 1078807.00 | 7.28% |
| 2024-12-20 | 36.80 | 37.38 | -0.42 | -1.11% | 36.38 | 37.96 | 3995630 | 1481628.62 | 9.92% |
| 2024-12-19 | 34.87 | 37.80 | 3.24 | 9.38% | 34.87 | 38.02 | 6040314 | 2224085.00 | 15.00% |
| 2024-12-18 | 32.49 | 34.56 | 1.40 | 4.22% | 32.11 | 35.62 | 4320620 | 1465222.00 | 10.73% |
| 2024-12-17 | 33.00 | 33.16 | 1.81 | 5.77% | 32.97 | 34.49 | 4936478 | 1672788.62 | 12.26% |
| 2024-12-16 | 30.58 | 31.35 | 0.80 | 2.62% | 30.56 | 31.38 | 1101096 | 342634.81 | 2.73% |
| 2024-12-13 | 30.98 | 30.55 | -0.73 | -2.33% | 30.50 | 31.06 | 731001 | 224666.67 | 1.82% |
| 2024-12-12 | 31.16 | 31.28 | 0.13 | 0.42% | 30.89 | 31.30 | 607592 | 189157.80 | 1.51% |
| 2024-12-11 | 31.13 | 31.15 | 0.02 | 0.06% | 30.88 | 31.28 | 552632 | 171848.17 | 1.37% |
| 2024-12-10 | 32.14 | 31.13 | 0.07 | 0.23% | 31.06 | 32.14 | 974733 | 307438.50 | 2.42% |
| 2024-12-09 | 31.20 | 31.06 | -0.24 | -0.77% | 30.81 | 31.55 | 578617 | 180307.19 | 1.44% |
| 2024-12-06 | 30.86 | 31.30 | 0.53 | 1.72% | 30.78 | 31.42 | 746902 | 232514.77 | 1.85% |
| 2024-12-05 | 30.60 | 30.77 | -0.02 | -0.06% | 30.55 | 30.95 | 451353 | 138890.59 | 1.12% |
| 2024-12-04 | 31.10 | 30.79 | -0.35 | -1.12% | 30.59 | 31.35 | 670180 | 207011.00 | 1.66% |
| 2024-12-03 | 31.55 | 31.14 | -0.46 | -1.46% | 30.80 | 31.57 | 744615 | 232124.19 | 1.85% |
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。
