| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.00 | 33.45 | 0.53 | 1.61% | 33.00 | 33.84 | 628637 | 210314.67 | 1.56% |
| 2026-03-24 | 32.50 | 32.92 | 0.87 | 2.71% | 32.00 | 32.93 | 679329 | 220226.52 | 1.69% |
| 2026-03-23 | 33.57 | 32.05 | -2.22 | -6.48% | 31.90 | 33.64 | 1106403 | 362522.16 | 2.75% |
| 2026-03-20 | 35.45 | 34.27 | -1.08 | -3.06% | 34.27 | 35.64 | 801584 | 278973.09 | 1.99% |
| 2026-03-19 | 35.60 | 35.35 | -0.90 | -2.48% | 35.18 | 35.81 | 627971 | 222928.31 | 1.56% |
| 2026-03-18 | 35.83 | 36.25 | 0.42 | 1.17% | 35.37 | 36.48 | 669846 | 239987.94 | 1.66% |
| 2026-03-17 | 36.68 | 35.83 | -0.67 | -1.84% | 35.76 | 36.74 | 649148 | 234466.66 | 1.61% |
| 2026-03-16 | 36.31 | 36.50 | 0.04 | 0.11% | 35.58 | 36.64 | 719524 | 259270.22 | 1.79% |
| 2026-03-13 | 36.80 | 36.46 | -0.66 | -1.78% | 36.35 | 37.22 | 731670 | 268544.44 | 1.82% |
| 2026-03-12 | 36.81 | 37.12 | 0.00 | 0.00% | 36.68 | 38.10 | 1013791 | 378762.25 | 2.52% |
| 2026-03-11 | 37.00 | 37.12 | 0.25 | 0.68% | 36.99 | 37.90 | 1135850 | 425121.78 | 2.82% |
| 2026-03-10 | 36.16 | 36.87 | 1.17 | 3.28% | 36.06 | 36.93 | 996009 | 364311.16 | 2.47% |
| 2026-03-09 | 36.00 | 35.70 | -1.70 | -4.55% | 34.80 | 36.00 | 1492070 | 526172.44 | 3.70% |
| 2026-03-06 | 37.49 | 37.40 | -0.48 | -1.27% | 37.03 | 37.66 | 780670 | 291554.56 | 1.94% |
| 2026-03-05 | 37.48 | 37.88 | 0.91 | 2.46% | 37.26 | 38.30 | 1063076 | 401897.59 | 2.64% |
| 2026-03-04 | 36.43 | 36.97 | 0.22 | 0.60% | 36.40 | 37.76 | 895770 | 332208.56 | 2.22% |
| 2026-03-03 | 38.18 | 36.75 | -1.09 | -2.88% | 36.68 | 39.15 | 1441493 | 546761.06 | 3.58% |
| 2026-03-02 | 37.96 | 37.84 | -0.81 | -2.10% | 37.49 | 38.43 | 933386 | 354253.25 | 2.32% |
| 2026-02-27 | 38.10 | 38.65 | 0.08 | 0.21% | 37.76 | 38.85 | 861484 | 330605.84 | 2.14% |
| 2026-02-26 | 37.97 | 38.57 | 0.61 | 1.61% | 37.83 | 38.74 | 980204 | 376927.25 | 2.43% |
| 2026-02-25 | 37.90 | 37.96 | 0.19 | 0.50% | 37.61 | 38.20 | 773375 | 293091.75 | 1.92% |
| 2026-02-24 | 37.48 | 37.77 | 0.61 | 1.64% | 37.24 | 38.00 | 826207 | 311193.34 | 2.05% |
| 2026-02-13 | 37.20 | 37.16 | -0.37 | -0.99% | 37.11 | 37.78 | 521233 | 194765.62 | 1.29% |
| 2026-02-12 | 37.26 | 37.53 | 0.18 | 0.48% | 37.16 | 37.65 | 541684 | 202703.62 | 1.35% |
| 2026-02-11 | 37.58 | 37.35 | -0.23 | -0.61% | 37.31 | 37.88 | 525367 | 197259.39 | 1.30% |
| 2026-02-10 | 37.16 | 37.58 | 0.31 | 0.83% | 37.12 | 37.85 | 700483 | 262985.88 | 1.74% |
| 2026-02-09 | 36.80 | 37.27 | 0.96 | 2.64% | 36.68 | 37.38 | 877061 | 325616.56 | 2.18% |
| 2026-02-06 | 36.28 | 36.31 | -0.26 | -0.71% | 36.08 | 36.69 | 595274 | 216800.28 | 1.48% |
| 2026-02-05 | 36.73 | 36.57 | -0.55 | -1.48% | 36.32 | 36.98 | 643205 | 235608.78 | 1.60% |
| 2026-02-04 | 37.00 | 37.12 | -0.14 | -0.38% | 36.51 | 37.12 | 801063 | 295024.50 | 1.99% |
| 2026-02-03 | 37.48 | 37.26 | 0.18 | 0.49% | 36.53 | 37.53 | 1008380 | 373748.31 | 2.50% |
| 2026-02-02 | 38.21 | 37.08 | -1.41 | -3.66% | 36.86 | 38.75 | 1200660 | 452181.44 | 2.98% |
| 2026-01-30 | 39.00 | 38.49 | -1.02 | -2.58% | 38.27 | 39.18 | 1036489 | 400994.69 | 2.57% |
| 2026-01-29 | 39.45 | 39.51 | -0.14 | -0.35% | 38.78 | 40.74 | 1286848 | 510629.94 | 3.20% |
| 2026-01-28 | 40.20 | 39.65 | -0.55 | -1.37% | 39.50 | 40.35 | 969731 | 385864.03 | 2.41% |
| 2026-01-27 | 39.48 | 40.20 | 0.70 | 1.77% | 38.73 | 40.30 | 1266455 | 503010.81 | 3.14% |
| 2026-01-26 | 40.01 | 39.50 | -0.61 | -1.52% | 39.36 | 40.65 | 1072696 | 426655.00 | 2.66% |
| 2026-01-23 | 39.59 | 40.11 | 0.32 | 0.80% | 39.23 | 40.20 | 1252225 | 498108.94 | 3.11% |
| 2026-01-22 | 39.93 | 39.79 | 0.27 | 0.68% | 39.35 | 40.15 | 1001812 | 397674.78 | 2.49% |
| 2026-01-21 | 38.21 | 39.52 | 0.93 | 2.41% | 38.20 | 39.98 | 1260874 | 496877.97 | 3.13% |
| 2026-01-20 | 39.48 | 38.59 | -0.96 | -2.43% | 38.31 | 39.55 | 1101937 | 427256.00 | 2.74% |
| 2026-01-19 | 39.83 | 39.55 | -0.47 | -1.17% | 39.36 | 39.89 | 816902 | 323409.34 | 2.03% |
| 2026-01-16 | 40.00 | 40.02 | 0.18 | 0.45% | 39.56 | 40.30 | 1134867 | 452761.81 | 2.82% |
| 2026-01-15 | 39.95 | 39.84 | -0.55 | -1.36% | 39.26 | 40.16 | 1221781 | 485405.53 | 3.03% |
| 2026-01-14 | 40.23 | 40.39 | 0.11 | 0.27% | 39.98 | 41.42 | 1815569 | 739830.44 | 4.51% |
| 2026-01-13 | 42.44 | 40.28 | -2.16 | -5.09% | 40.02 | 42.44 | 2183620 | 895206.94 | 5.42% |
| 2026-01-12 | 40.32 | 42.44 | 2.21 | 5.49% | 40.15 | 42.82 | 2592930 | 1081209.75 | 6.44% |
| 2026-01-09 | 39.93 | 40.23 | 0.24 | 0.60% | 39.53 | 40.39 | 1499883 | 599952.56 | 3.72% |
| 2026-01-08 | 38.70 | 39.99 | 1.07 | 2.75% | 38.62 | 40.40 | 1903235 | 758358.00 | 4.73% |
| 2026-01-07 | 39.37 | 38.92 | -0.35 | -0.89% | 38.52 | 39.42 | 1330662 | 517801.53 | 3.30% |
| 2026-01-06 | 38.30 | 39.27 | 1.02 | 2.67% | 38.10 | 39.40 | 1764512 | 685710.31 | 4.38% |
| 2026-01-05 | 37.84 | 38.25 | 0.41 | 1.08% | 37.59 | 38.45 | 1392180 | 531396.69 | 3.46% |
| 2025-12-31 | 37.45 | 37.84 | 0.57 | 1.53% | 37.33 | 38.13 | 1295931 | 490020.91 | 3.22% |
| 2025-12-30 | 37.26 | 37.27 | -0.21 | -0.56% | 37.20 | 37.66 | 752798 | 281298.75 | 1.87% |
| 2025-12-29 | 37.79 | 37.48 | -0.42 | -1.11% | 37.18 | 38.23 | 1086128 | 408896.53 | 2.70% |
| 2025-12-26 | 38.11 | 37.90 | -0.21 | -0.55% | 37.48 | 38.11 | 942406 | 356650.25 | 2.34% |
| 2025-12-25 | 38.37 | 38.11 | -0.16 | -0.42% | 37.74 | 38.44 | 990805 | 376890.25 | 2.46% |
| 2025-12-24 | 37.10 | 38.27 | 1.08 | 2.90% | 36.93 | 38.49 | 1640739 | 620291.00 | 4.07% |
| 2025-12-23 | 37.32 | 37.19 | -0.18 | -0.48% | 36.85 | 37.43 | 1004013 | 372960.75 | 2.49% |
| 2025-12-22 | 37.11 | 37.37 | 0.34 | 0.92% | 37.05 | 37.69 | 1090797 | 407853.59 | 2.71% |
| 2025-12-19 | 36.76 | 37.03 | 0.51 | 1.40% | 36.64 | 37.36 | 968170 | 359257.41 | 2.40% |
| 2025-12-18 | 36.50 | 36.52 | -0.44 | -1.19% | 36.38 | 37.16 | 816105 | 300142.19 | 2.03% |
| 2025-12-17 | 35.81 | 36.96 | 1.19 | 3.33% | 35.81 | 37.18 | 1304640 | 476507.03 | 3.24% |
| 2025-12-16 | 36.68 | 35.77 | -1.07 | -2.90% | 35.61 | 36.71 | 1216094 | 438116.81 | 3.02% |
| 2025-12-15 | 37.34 | 36.84 | -0.91 | -2.41% | 36.82 | 37.57 | 1363592 | 506088.56 | 3.39% |
| 2025-12-12 | 36.90 | 37.75 | -0.07 | -0.19% | 36.38 | 38.75 | 2957693 | 1105914.00 | 7.34% |
| 2025-12-11 | 41.00 | 37.82 | -4.20 | -10.00% | 37.82 | 41.00 | 4361714 | 1691857.88 | 10.83% |
| 2025-12-10 | 42.01 | 42.02 | -0.35 | -0.83% | 41.48 | 42.36 | 1128484 | 471989.44 | 2.80% |
| 2025-12-09 | 42.02 | 42.37 | 0.14 | 0.33% | 42.00 | 43.60 | 1763128 | 755551.25 | 4.38% |
| 2025-12-08 | 41.51 | 42.23 | 0.28 | 0.67% | 41.50 | 42.68 | 1520764 | 642927.19 | 3.78% |
| 2025-12-05 | 42.96 | 41.95 | -0.97 | -2.26% | 41.67 | 42.99 | 1658028 | 698652.19 | 4.12% |
| 2025-12-04 | 42.82 | 42.92 | -0.38 | -0.88% | 42.42 | 43.49 | 1543902 | 662569.62 | 3.83% |
| 2025-12-03 | 45.00 | 43.30 | -2.20 | -4.84% | 43.25 | 45.72 | 3028884 | 1340009.75 | 7.52% |
| 2025-12-02 | 47.77 | 45.50 | -0.80 | -1.73% | 45.00 | 47.77 | 4380023 | 2027170.88 | 10.88% |
| 2025-12-01 | 42.45 | 46.30 | 4.21 | 10.00% | 42.03 | 46.30 | 3272576 | 1466596.12 | 8.13% |
| 2025-11-28 | 42.32 | 42.09 | -0.21 | -0.50% | 41.60 | 42.79 | 1400968 | 589227.00 | 3.48% |
| 2025-11-27 | 42.38 | 42.30 | 1.33 | 3.25% | 41.51 | 43.35 | 2614947 | 1109458.88 | 6.49% |
| 2025-11-26 | 39.59 | 40.97 | 1.11 | 2.78% | 39.52 | 41.35 | 1517587 | 620555.31 | 3.77% |
| 2025-11-25 | 39.02 | 39.86 | 1.21 | 3.13% | 38.96 | 40.45 | 1511047 | 602571.69 | 3.75% |
| 2025-11-24 | 38.20 | 38.65 | 0.58 | 1.52% | 37.92 | 39.13 | 821584 | 316183.97 | 2.04% |
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。
