| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 2.72 | 2.68 | -0.01 | -0.37% | 2.67 | 2.73 | 260867 | 7017.46 | 2.18% |
| 2025-11-19 | 2.79 | 2.69 | -0.09 | -3.24% | 2.68 | 2.80 | 413199 | 11227.00 | 3.46% |
| 2025-11-18 | 2.90 | 2.78 | -0.12 | -4.14% | 2.77 | 2.90 | 493240 | 13884.68 | 4.13% |
| 2025-11-17 | 2.90 | 2.90 | 0.00 | 0.00% | 2.87 | 2.92 | 352281 | 10204.78 | 2.95% |
| 2025-11-14 | 2.91 | 2.90 | -0.01 | -0.34% | 2.87 | 2.93 | 434355 | 12598.29 | 3.63% |
| 2025-11-13 | 2.85 | 2.91 | 0.05 | 1.75% | 2.82 | 2.92 | 565502 | 16294.93 | 4.73% |
| 2025-11-12 | 2.82 | 2.86 | 0.04 | 1.42% | 2.82 | 2.96 | 753308 | 21650.61 | 6.30% |
| 2025-11-11 | 2.77 | 2.82 | 0.06 | 2.17% | 2.75 | 2.86 | 514054 | 14412.94 | 4.30% |
| 2025-11-10 | 2.74 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 276367 | 7591.51 | 2.31% |
| 2025-11-07 | 2.75 | 2.73 | -0.03 | -1.09% | 2.73 | 2.77 | 211794 | 5807.86 | 1.77% |
| 2025-11-06 | 2.80 | 2.76 | -0.02 | -0.72% | 2.74 | 2.80 | 272762 | 7518.24 | 2.28% |
| 2025-11-05 | 2.72 | 2.78 | 0.04 | 1.46% | 2.71 | 2.81 | 363604 | 10117.75 | 3.04% |
| 2025-11-04 | 2.75 | 2.74 | -0.02 | -0.72% | 2.72 | 2.77 | 310584 | 8513.08 | 2.60% |
| 2025-11-03 | 2.74 | 2.76 | 0.04 | 1.47% | 2.73 | 2.77 | 415459 | 11420.02 | 3.48% |
| 2025-10-31 | 2.69 | 2.72 | 0.04 | 1.49% | 2.67 | 2.75 | 330432 | 9007.81 | 2.76% |
| 2025-10-30 | 2.82 | 2.68 | -0.16 | -5.63% | 2.67 | 2.83 | 751295 | 20403.48 | 6.28% |
| 2025-10-29 | 2.87 | 2.84 | -0.03 | -1.05% | 2.81 | 2.88 | 373129 | 10580.06 | 3.12% |
| 2025-10-28 | 2.88 | 2.87 | -0.02 | -0.69% | 2.85 | 2.91 | 348275 | 10019.67 | 2.91% |
| 2025-10-27 | 2.93 | 2.89 | -0.02 | -0.69% | 2.87 | 2.97 | 350414 | 10159.72 | 2.93% |
| 2025-10-24 | 2.97 | 2.91 | -0.03 | -1.02% | 2.89 | 2.99 | 381558 | 11164.25 | 3.19% |
| 2025-10-23 | 2.98 | 2.94 | -0.05 | -1.67% | 2.89 | 2.98 | 396716 | 11602.60 | 3.32% |
| 2025-10-22 | 2.97 | 2.99 | -0.01 | -0.33% | 2.96 | 3.02 | 445547 | 13341.79 | 3.73% |
| 2025-10-21 | 2.88 | 3.00 | 0.12 | 4.17% | 2.88 | 3.05 | 622659 | 18547.70 | 5.21% |
| 2025-10-20 | 2.87 | 2.88 | 0.06 | 2.13% | 2.85 | 2.90 | 321782 | 9233.55 | 2.69% |
| 2025-10-17 | 2.92 | 2.82 | -0.10 | -3.42% | 2.82 | 2.95 | 432981 | 12421.30 | 3.62% |
| 2025-10-16 | 3.01 | 2.92 | -0.10 | -3.31% | 2.92 | 3.02 | 476390 | 14083.13 | 3.99% |
| 2025-10-15 | 2.99 | 3.02 | 0.04 | 1.34% | 2.95 | 3.04 | 445302 | 13332.32 | 3.73% |
| 2025-10-14 | 3.08 | 2.98 | -0.07 | -2.30% | 2.95 | 3.11 | 728705 | 22008.28 | 6.10% |
| 2025-10-13 | 2.95 | 3.05 | -0.05 | -1.61% | 2.91 | 3.06 | 632826 | 19050.96 | 5.29% |
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。
