| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.94 | 2.99 | 0.10 | 3.46% | 2.87 | 3.00 | 515346 | 15108.77 | 4.31% |
| 2026-03-23 | 3.01 | 2.89 | -0.20 | -6.47% | 2.86 | 3.09 | 599183 | 17753.16 | 5.01% |
| 2026-03-20 | 3.31 | 3.09 | -0.18 | -5.50% | 3.08 | 3.33 | 532347 | 16886.46 | 4.45% |
| 2026-03-19 | 3.42 | 3.27 | -0.21 | -6.03% | 3.25 | 3.42 | 547161 | 18085.90 | 4.58% |
| 2026-03-18 | 3.38 | 3.48 | 0.13 | 3.88% | 3.31 | 3.49 | 406545 | 13792.73 | 3.40% |
| 2026-03-17 | 3.47 | 3.35 | -0.10 | -2.90% | 3.35 | 3.49 | 418913 | 14287.65 | 3.50% |
| 2026-03-16 | 3.49 | 3.45 | 0.01 | 0.29% | 3.40 | 3.52 | 417570 | 14407.63 | 3.49% |
| 2026-03-13 | 3.44 | 3.44 | 0.06 | 1.78% | 3.38 | 3.58 | 620663 | 21653.55 | 5.19% |
| 2026-03-12 | 3.55 | 3.38 | -0.16 | -4.52% | 3.35 | 3.57 | 647568 | 22238.30 | 5.42% |
| 2026-03-11 | 3.58 | 3.54 | -0.04 | -1.12% | 3.52 | 3.66 | 437391 | 15616.52 | 3.66% |
| 2026-03-10 | 3.54 | 3.58 | 0.11 | 3.17% | 3.54 | 3.74 | 502521 | 18078.16 | 4.20% |
| 2026-03-09 | 3.46 | 3.47 | -0.08 | -2.25% | 3.34 | 3.52 | 521418 | 17802.58 | 4.36% |
| 2026-03-06 | 3.48 | 3.55 | 0.10 | 2.90% | 3.46 | 3.60 | 588194 | 20912.39 | 4.92% |
| 2026-03-05 | 3.54 | 3.45 | 0.00 | 0.00% | 3.43 | 3.55 | 414343 | 14391.25 | 3.47% |
| 2026-03-04 | 3.31 | 3.45 | 0.09 | 2.68% | 3.23 | 3.47 | 682428 | 23233.16 | 5.71% |
| 2026-03-03 | 3.55 | 3.36 | -0.18 | -5.08% | 3.32 | 3.59 | 712452 | 24381.39 | 5.96% |
| 2026-03-02 | 3.76 | 3.54 | -0.23 | -6.10% | 3.46 | 3.77 | 974684 | 34633.76 | 8.15% |
| 2026-02-27 | 3.67 | 3.77 | 0.08 | 2.17% | 3.64 | 3.89 | 1212688 | 45619.30 | 10.14% |
| 2026-02-26 | 3.80 | 3.69 | 0.11 | 3.07% | 3.50 | 3.80 | 1704897 | 61769.40 | 14.26% |
| 2026-02-25 | 3.26 | 3.58 | 0.33 | 10.15% | 3.26 | 3.58 | 465780 | 16213.52 | 3.90% |
| 2026-02-24 | 3.23 | 3.25 | 0.09 | 2.85% | 3.18 | 3.34 | 479229 | 15549.48 | 4.01% |
| 2026-02-13 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.22 | 362547 | 11540.80 | 3.03% |
| 2026-02-12 | 3.18 | 3.15 | -0.02 | -0.63% | 3.10 | 3.23 | 382813 | 12134.76 | 3.20% |
| 2026-02-11 | 3.20 | 3.17 | -0.01 | -0.31% | 3.16 | 3.24 | 300117 | 9577.96 | 2.51% |
| 2026-02-10 | 3.22 | 3.18 | -0.04 | -1.24% | 3.18 | 3.29 | 380204 | 12268.36 | 3.18% |
| 2026-02-09 | 3.20 | 3.22 | 0.09 | 2.88% | 3.18 | 3.32 | 465409 | 15108.86 | 3.89% |
| 2026-02-06 | 3.14 | 3.13 | -0.01 | -0.32% | 3.09 | 3.18 | 308368 | 9699.93 | 2.58% |
| 2026-02-05 | 3.17 | 3.14 | -0.04 | -1.26% | 3.13 | 3.22 | 267564 | 8472.69 | 2.24% |
| 2026-02-04 | 3.21 | 3.18 | -0.01 | -0.31% | 3.13 | 3.22 | 328070 | 10404.01 | 2.74% |
| 2026-02-03 | 3.20 | 3.19 | 0.01 | 0.31% | 3.17 | 3.25 | 359508 | 11484.31 | 3.01% |
| 2026-02-02 | 3.31 | 3.18 | -0.08 | -2.45% | 3.17 | 3.31 | 420185 | 13550.85 | 3.51% |
| 2026-01-30 | 3.09 | 3.26 | 0.15 | 4.82% | 3.04 | 3.28 | 795354 | 25234.56 | 6.65% |
| 2026-01-29 | 3.20 | 3.11 | -0.10 | -3.12% | 3.08 | 3.23 | 505881 | 15920.18 | 4.23% |
| 2026-01-28 | 3.20 | 3.21 | 0.01 | 0.31% | 3.16 | 3.27 | 503496 | 16190.40 | 4.21% |
| 2026-01-27 | 3.28 | 3.20 | -0.05 | -1.54% | 3.12 | 3.34 | 819359 | 26092.03 | 6.85% |
| 2026-01-26 | 3.35 | 3.25 | -0.11 | -3.27% | 3.21 | 3.42 | 891476 | 29354.37 | 7.46% |
| 2026-01-23 | 3.33 | 3.36 | 0.03 | 0.90% | 3.28 | 3.39 | 813230 | 27178.88 | 6.80% |
| 2026-01-22 | 3.25 | 3.33 | 0.03 | 0.91% | 3.21 | 3.39 | 1252066 | 41604.27 | 10.47% |
| 2026-01-21 | 3.18 | 3.30 | 0.14 | 4.43% | 3.11 | 3.39 | 1624022 | 53248.93 | 13.59% |
| 2026-01-20 | 3.03 | 3.16 | 0.15 | 4.98% | 2.97 | 3.30 | 2064922 | 65226.29 | 17.27% |
| 2026-01-19 | 2.74 | 3.01 | 0.27 | 9.85% | 2.73 | 3.01 | 776821 | 22631.82 | 6.50% |
| 2026-01-16 | 2.76 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 294447 | 8088.80 | 2.46% |
| 2026-01-15 | 2.77 | 2.75 | -0.04 | -1.43% | 2.72 | 2.80 | 338170 | 9279.71 | 2.83% |
| 2026-01-14 | 2.82 | 2.79 | -0.02 | -0.71% | 2.74 | 2.88 | 492099 | 13839.02 | 4.12% |
| 2026-01-13 | 2.82 | 2.81 | -0.02 | -0.71% | 2.80 | 2.91 | 547797 | 15585.65 | 4.58% |
| 2026-01-12 | 2.75 | 2.83 | 0.11 | 4.04% | 2.72 | 2.87 | 648227 | 18114.29 | 5.42% |
| 2026-01-09 | 2.76 | 2.72 | -0.04 | -1.45% | 2.68 | 2.77 | 715207 | 19430.10 | 5.98% |
| 2026-01-08 | 2.69 | 2.76 | 0.07 | 2.60% | 2.67 | 2.91 | 986000 | 27636.92 | 8.25% |
| 2026-01-07 | 2.64 | 2.69 | 0.06 | 2.28% | 2.62 | 2.77 | 679881 | 18426.25 | 5.69% |
| 2026-01-06 | 2.62 | 2.63 | 0.07 | 2.73% | 2.60 | 2.67 | 514842 | 13571.55 | 4.31% |
| 2026-01-05 | 2.47 | 2.56 | 0.09 | 3.64% | 2.47 | 2.68 | 493927 | 12705.63 | 4.13% |
| 2025-12-31 | 2.49 | 2.47 | -0.01 | -0.40% | 2.41 | 2.50 | 266182 | 6518.83 | 2.23% |
| 2025-12-30 | 2.46 | 2.48 | 0.01 | 0.40% | 2.43 | 2.52 | 305076 | 7565.51 | 2.55% |
| 2025-12-29 | 2.50 | 2.47 | -0.02 | -0.80% | 2.45 | 2.52 | 225035 | 5577.37 | 1.88% |
| 2025-12-26 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.51 | 213277 | 5322.44 | 1.78% |
| 2025-12-25 | 2.45 | 2.48 | 0.03 | 1.22% | 2.43 | 2.49 | 212925 | 5239.28 | 1.78% |
| 2025-12-24 | 2.44 | 2.45 | 0.02 | 0.82% | 2.42 | 2.47 | 212004 | 5193.50 | 1.77% |
| 2025-12-23 | 2.48 | 2.43 | -0.06 | -2.41% | 2.42 | 2.49 | 252363 | 6163.52 | 2.11% |
| 2025-12-22 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.53 | 220083 | 5517.93 | 1.84% |
| 2025-12-19 | 2.43 | 2.48 | 0.06 | 2.48% | 2.40 | 2.49 | 274246 | 6737.51 | 2.29% |
| 2025-12-18 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.48 | 246767 | 6039.01 | 2.06% |
| 2025-12-17 | 2.43 | 2.42 | 0.00 | 0.00% | 2.36 | 2.45 | 257313 | 6174.05 | 2.15% |
| 2025-12-16 | 2.55 | 2.42 | -0.13 | -5.10% | 2.40 | 2.56 | 356998 | 8763.90 | 2.99% |
| 2025-12-15 | 2.48 | 2.55 | 0.07 | 2.82% | 2.46 | 2.59 | 406197 | 10276.79 | 3.40% |
| 2025-12-12 | 2.57 | 2.48 | -0.14 | -5.34% | 2.45 | 2.58 | 540842 | 13591.57 | 4.52% |
| 2025-12-11 | 2.66 | 2.62 | -0.04 | -1.50% | 2.62 | 2.68 | 280651 | 7421.41 | 2.35% |
| 2025-12-10 | 2.68 | 2.66 | -0.02 | -0.75% | 2.63 | 2.68 | 222394 | 5908.06 | 1.86% |
| 2025-12-09 | 2.66 | 2.68 | 0.01 | 0.37% | 2.63 | 2.71 | 341697 | 9181.64 | 2.86% |
| 2025-12-08 | 2.72 | 2.67 | -0.04 | -1.48% | 2.66 | 2.74 | 323348 | 8683.31 | 2.70% |
| 2025-12-05 | 2.59 | 2.71 | 0.11 | 4.23% | 2.58 | 2.78 | 595655 | 16048.67 | 4.98% |
| 2025-12-04 | 2.64 | 2.60 | -0.05 | -1.89% | 2.59 | 2.69 | 277677 | 7286.67 | 2.32% |
| 2025-12-03 | 2.68 | 2.65 | -0.03 | -1.12% | 2.62 | 2.68 | 242240 | 6401.15 | 2.03% |
| 2025-12-02 | 2.67 | 2.68 | 0.02 | 0.75% | 2.63 | 2.72 | 283774 | 7592.07 | 2.37% |
| 2025-12-01 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 243193 | 6470.72 | 2.03% |
| 2025-11-28 | 2.60 | 2.65 | 0.07 | 2.71% | 2.56 | 2.65 | 267795 | 7005.33 | 2.24% |
| 2025-11-27 | 2.59 | 2.58 | -0.02 | -0.77% | 2.56 | 2.62 | 205091 | 5314.03 | 1.72% |
| 2025-11-26 | 2.60 | 2.60 | 0.00 | 0.00% | 2.59 | 2.68 | 284373 | 7470.34 | 2.38% |
| 2025-11-25 | 2.56 | 2.60 | 0.04 | 1.56% | 2.55 | 2.62 | 288756 | 7472.79 | 2.42% |
| 2025-11-24 | 2.56 | 2.56 | 0.03 | 1.19% | 2.51 | 2.60 | 270176 | 6877.16 | 2.26% |
| 2025-11-21 | 2.65 | 2.53 | -0.15 | -5.60% | 2.51 | 2.69 | 498208 | 12832.76 | 4.17% |
中捷资源(002021)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。
