| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 32.23 | 32.01 | -0.22 | -0.68% | 32.01 | 32.50 | 579033 | 186602.75 | 1.44% |
| 2025-06-25 | 31.75 | 32.23 | 0.50 | 1.58% | 31.70 | 32.25 | 710736 | 227461.53 | 1.76% |
| 2025-06-24 | 31.20 | 31.73 | 0.60 | 1.93% | 31.20 | 31.90 | 576877 | 182662.88 | 1.43% |
| 2025-06-23 | 30.70 | 31.13 | 0.17 | 0.55% | 30.55 | 31.25 | 366245 | 113467.16 | 0.91% |
| 2025-06-20 | 31.13 | 30.96 | -0.23 | -0.74% | 30.91 | 31.45 | 390039 | 121210.37 | 0.97% |
| 2025-06-19 | 31.50 | 31.19 | -0.32 | -1.02% | 31.14 | 31.75 | 449180 | 141141.55 | 1.12% |
| 2025-06-18 | 31.50 | 31.51 | 0.01 | 0.03% | 31.18 | 31.67 | 378498 | 118969.42 | 0.94% |
| 2025-06-17 | 31.71 | 31.50 | -0.21 | -0.66% | 31.44 | 31.78 | 275094 | 86782.18 | 0.68% |
| 2025-06-16 | 31.36 | 31.71 | 0.23 | 0.73% | 31.30 | 31.94 | 344087 | 109065.83 | 0.85% |
| 2025-06-13 | 31.86 | 31.48 | -0.46 | -1.44% | 31.28 | 32.13 | 540474 | 170703.03 | 1.34% |
| 2025-06-12 | 32.00 | 31.94 | -0.15 | -0.47% | 31.92 | 32.43 | 457739 | 147129.25 | 1.14% |
| 2025-06-11 | 32.02 | 32.09 | 0.06 | 0.19% | 31.98 | 32.37 | 393234 | 126658.57 | 0.98% |
| 2025-06-10 | 32.43 | 32.03 | -0.41 | -1.26% | 31.77 | 32.44 | 528264 | 169424.31 | 1.31% |
| 2025-06-09 | 32.32 | 32.44 | 0.13 | 0.40% | 32.32 | 32.60 | 478790 | 155485.95 | 1.19% |
| 2025-06-06 | 32.09 | 32.31 | 0.11 | 0.34% | 32.06 | 32.60 | 641591 | 207383.47 | 1.59% |
| 2025-06-05 | 31.63 | 32.20 | 0.59 | 1.87% | 31.51 | 32.30 | 672550 | 215206.50 | 1.67% |
| 2025-06-04 | 31.20 | 31.61 | 0.50 | 1.61% | 31.20 | 31.76 | 471688 | 149076.89 | 1.17% |
| 2025-06-03 | 30.94 | 31.11 | 0.02 | 0.06% | 30.86 | 31.30 | 314143 | 97838.88 | 0.78% |
| 2025-05-30 | 31.30 | 31.09 | -0.42 | -1.33% | 31.00 | 31.33 | 359881 | 112003.73 | 0.89% |
| 2025-05-29 | 31.02 | 31.51 | 0.53 | 1.71% | 31.02 | 31.54 | 462450 | 145194.23 | 1.15% |
| 2025-05-28 | 31.02 | 30.98 | -0.02 | -0.06% | 30.92 | 31.24 | 263891 | 81973.88 | 0.66% |
| 2025-05-27 | 31.42 | 31.00 | -0.47 | -1.49% | 30.90 | 31.45 | 416694 | 129495.13 | 1.03% |
| 2025-05-26 | 31.13 | 31.47 | 0.27 | 0.87% | 31.13 | 31.75 | 372413 | 117348.21 | 0.92% |
| 2025-05-23 | 31.65 | 31.20 | -0.51 | -1.61% | 31.17 | 31.85 | 481140 | 151561.38 | 1.19% |
| 2025-05-22 | 31.83 | 31.71 | -0.29 | -0.91% | 31.71 | 32.22 | 368096 | 117192.46 | 0.91% |
| 2025-05-21 | 31.99 | 32.00 | -0.01 | -0.03% | 31.87 | 32.30 | 391715 | 125557.09 | 0.97% |
| 2025-05-20 | 31.92 | 32.01 | 0.02 | 0.06% | 31.78 | 32.14 | 316658 | 101190.34 | 0.79% |
| 2025-05-19 | 32.03 | 31.99 | -0.14 | -0.44% | 31.66 | 32.07 | 352711 | 112406.07 | 0.88% |
| 2025-05-16 | 32.02 | 32.13 | -0.04 | -0.12% | 31.93 | 32.38 | 357519 | 114986.18 | 0.89% |
| 2025-05-15 | 32.99 | 32.17 | -0.83 | -2.52% | 32.12 | 32.99 | 607476 | 196878.27 | 1.51% |
| 2025-05-14 | 32.80 | 33.00 | 0.22 | 0.67% | 32.62 | 33.25 | 664964 | 219118.55 | 1.65% |
| 2025-05-13 | 33.60 | 32.78 | -0.39 | -1.18% | 32.75 | 33.60 | 684383 | 226373.05 | 1.70% |
| 2025-05-12 | 32.88 | 33.17 | 0.66 | 2.03% | 32.82 | 33.42 | 806503 | 266743.72 | 2.00% |
| 2025-05-09 | 32.97 | 32.51 | -0.55 | -1.66% | 32.30 | 32.98 | 546410 | 177849.94 | 1.36% |
| 2025-05-08 | 32.60 | 33.06 | 0.38 | 1.16% | 32.51 | 33.32 | 721985 | 238030.83 | 1.79% |
| 2025-05-07 | 33.33 | 32.68 | -0.08 | -0.24% | 32.41 | 33.49 | 744816 | 244498.53 | 1.85% |
| 2025-05-06 | 32.23 | 32.76 | 0.82 | 2.57% | 32.16 | 32.77 | 733586 | 238860.78 | 1.82% |
| 2025-04-30 | 31.56 | 31.94 | 0.48 | 1.53% | 31.47 | 32.10 | 526099 | 167992.22 | 1.31% |
| 2025-04-29 | 31.34 | 31.46 | 0.08 | 0.25% | 31.17 | 31.69 | 332111 | 104571.37 | 0.82% |
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。
