| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 38.60 | 38.07 | -1.12 | -2.86% | 37.99 | 39.10 | 999375 | 384651.44 | 2.48% |
| 2025-11-20 | 39.76 | 39.19 | -0.10 | -0.25% | 39.13 | 39.97 | 671988 | 265622.72 | 1.67% |
| 2025-11-19 | 39.21 | 39.29 | -0.16 | -0.41% | 39.07 | 39.90 | 655184 | 258183.69 | 1.63% |
| 2025-11-18 | 39.06 | 39.45 | 0.25 | 0.64% | 38.89 | 39.81 | 789847 | 311558.03 | 1.96% |
| 2025-11-17 | 39.58 | 39.20 | -0.56 | -1.41% | 38.90 | 39.99 | 980877 | 385755.12 | 2.44% |
| 2025-11-14 | 40.15 | 39.76 | -0.59 | -1.46% | 39.72 | 40.66 | 754558 | 302746.25 | 1.87% |
| 2025-11-13 | 39.58 | 40.35 | 0.62 | 1.56% | 39.45 | 40.60 | 850355 | 341338.22 | 2.11% |
| 2025-11-12 | 40.10 | 39.73 | -1.17 | -2.86% | 39.20 | 40.36 | 1342441 | 533790.75 | 3.33% |
| 2025-11-11 | 42.40 | 40.90 | -1.21 | -2.87% | 40.69 | 42.40 | 1197792 | 494334.81 | 2.97% |
| 2025-11-10 | 41.69 | 42.11 | 0.39 | 0.93% | 41.50 | 42.25 | 948677 | 397422.69 | 2.36% |
| 2025-11-07 | 42.05 | 41.72 | -0.88 | -2.07% | 41.60 | 42.14 | 935288 | 391336.91 | 2.32% |
| 2025-11-06 | 41.40 | 42.60 | 1.50 | 3.65% | 41.32 | 42.66 | 1715311 | 722052.88 | 4.26% |
| 2025-11-05 | 40.93 | 41.10 | -0.63 | -1.51% | 40.73 | 41.54 | 1105086 | 455263.59 | 2.74% |
| 2025-11-04 | 42.60 | 41.73 | -1.06 | -2.48% | 41.40 | 43.00 | 1411742 | 595684.56 | 3.51% |
| 2025-11-03 | 43.13 | 42.79 | -0.67 | -1.54% | 42.10 | 43.20 | 1439132 | 613180.81 | 3.57% |
| 2025-10-31 | 44.65 | 43.46 | -1.37 | -3.06% | 43.40 | 44.66 | 1862971 | 818485.25 | 4.63% |
| 2025-10-30 | 45.61 | 44.83 | -1.37 | -2.97% | 44.76 | 45.88 | 2285196 | 1033321.06 | 5.67% |
| 2025-10-29 | 45.45 | 46.20 | -3.19 | -6.46% | 44.59 | 46.70 | 3991959 | 1825960.38 | 9.91% |
| 2025-10-28 | 50.40 | 49.39 | -1.93 | -3.76% | 48.92 | 50.59 | 1960552 | 974875.62 | 4.87% |
| 2025-10-27 | 50.50 | 51.32 | 1.47 | 2.95% | 50.10 | 52.50 | 2071918 | 1059853.88 | 5.14% |
| 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% |
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。
