| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.27 | 2.25 | -0.02 | -0.88% | 2.25 | 2.30 | 188397 | 4288.88 | 1.56% |
| 2025-03-31 | 2.26 | 2.27 | -0.03 | -1.30% | 2.17 | 2.28 | 417056 | 9269.40 | 3.46% |
| 2025-03-28 | 2.37 | 2.30 | -0.08 | -3.36% | 2.29 | 2.38 | 317265 | 7368.36 | 2.63% |
| 2025-03-27 | 2.39 | 2.38 | -0.02 | -0.83% | 2.35 | 2.41 | 249362 | 5930.98 | 2.07% |
| 2025-03-26 | 2.38 | 2.40 | 0.01 | 0.42% | 2.37 | 2.41 | 173785 | 4167.27 | 1.44% |
| 2025-03-25 | 2.40 | 2.39 | -0.02 | -0.83% | 2.36 | 2.41 | 230694 | 5502.74 | 1.91% |
| 2025-03-24 | 2.48 | 2.41 | -0.06 | -2.43% | 2.36 | 2.48 | 396610 | 9553.69 | 3.29% |
| 2025-03-21 | 2.49 | 2.47 | -0.04 | -1.59% | 2.45 | 2.53 | 345522 | 8567.20 | 2.87% |
| 2025-03-20 | 2.47 | 2.51 | 0.03 | 1.21% | 2.47 | 2.53 | 323618 | 8120.91 | 2.68% |
| 2025-03-19 | 2.51 | 2.48 | -0.04 | -1.59% | 2.46 | 2.52 | 358161 | 8914.33 | 2.97% |
| 2025-03-18 | 2.55 | 2.52 | -0.03 | -1.18% | 2.49 | 2.55 | 334415 | 8404.27 | 2.77% |
| 2025-03-17 | 2.47 | 2.55 | 0.08 | 3.24% | 2.47 | 2.60 | 619166 | 15811.55 | 5.14% |
| 2025-03-14 | 2.42 | 2.47 | 0.05 | 2.07% | 2.40 | 2.47 | 379272 | 9262.29 | 3.15% |
| 2025-03-13 | 2.50 | 2.42 | -0.06 | -2.42% | 2.40 | 2.50 | 389616 | 9463.92 | 3.23% |
| 2025-03-12 | 2.45 | 2.48 | 0.03 | 1.22% | 2.44 | 2.52 | 425993 | 10596.53 | 3.53% |
| 2025-03-11 | 2.40 | 2.45 | 0.03 | 1.24% | 2.38 | 2.48 | 433788 | 10604.45 | 3.60% |
| 2025-03-10 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.48 | 330710 | 8031.46 | 2.74% |
| 2025-03-07 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.48 | 421793 | 10280.16 | 3.50% |
| 2025-03-06 | 2.44 | 2.42 | -0.01 | -0.41% | 2.39 | 2.44 | 290076 | 7004.27 | 2.41% |
| 2025-03-05 | 2.41 | 2.43 | 0.02 | 0.83% | 2.36 | 2.44 | 309773 | 7415.36 | 2.57% |
| 2025-03-04 | 2.39 | 2.41 | 0.01 | 0.42% | 2.37 | 2.42 | 201283 | 4819.39 | 1.67% |
| 2025-03-03 | 2.42 | 2.40 | -0.03 | -1.23% | 2.38 | 2.44 | 345124 | 8311.85 | 2.86% |
| 2025-02-28 | 2.51 | 2.43 | -0.09 | -3.57% | 2.41 | 2.51 | 429901 | 10562.62 | 3.57% |
| 2025-02-27 | 2.55 | 2.52 | -0.03 | -1.18% | 2.48 | 2.60 | 497062 | 12548.83 | 4.12% |
| 2025-02-26 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.58 | 503527 | 12828.28 | 4.18% |
| 2025-02-25 | 2.51 | 2.50 | -0.03 | -1.19% | 2.47 | 2.56 | 366376 | 9226.36 | 3.04% |
| 2025-02-24 | 2.51 | 2.53 | 0.01 | 0.40% | 2.49 | 2.57 | 364881 | 9248.08 | 3.03% |
| 2025-02-21 | 2.59 | 2.52 | -0.07 | -2.70% | 2.50 | 2.59 | 567023 | 14329.61 | 4.70% |
| 2025-02-20 | 2.58 | 2.59 | 0.02 | 0.78% | 2.54 | 2.63 | 517017 | 13338.98 | 4.29% |
| 2025-02-19 | 2.55 | 2.57 | 0.01 | 0.39% | 2.54 | 2.63 | 349267 | 8948.83 | 2.90% |
| 2025-02-18 | 2.58 | 2.56 | -0.03 | -1.16% | 2.55 | 2.63 | 372366 | 9623.00 | 3.09% |
| 2025-02-17 | 2.52 | 2.59 | 0.08 | 3.19% | 2.50 | 2.62 | 401979 | 10339.21 | 3.33% |
| 2025-02-14 | 2.60 | 2.51 | -0.08 | -3.09% | 2.51 | 2.60 | 412894 | 10465.11 | 3.43% |
| 2025-02-13 | 2.62 | 2.59 | -0.04 | -1.52% | 2.58 | 2.65 | 433769 | 11330.56 | 3.60% |
| 2025-02-12 | 2.60 | 2.63 | 0.02 | 0.77% | 2.60 | 2.68 | 427110 | 11265.34 | 3.54% |
| 2025-02-11 | 2.66 | 2.61 | -0.04 | -1.51% | 2.58 | 2.67 | 335608 | 8740.42 | 2.78% |
| 2025-02-10 | 2.56 | 2.65 | 0.09 | 3.52% | 2.56 | 2.66 | 589897 | 15391.60 | 4.89% |
| 2025-02-07 | 2.48 | 2.56 | 0.11 | 4.49% | 2.45 | 2.65 | 680960 | 17442.08 | 5.65% |
| 2025-02-06 | 2.42 | 2.45 | 0.03 | 1.24% | 2.37 | 2.46 | 388467 | 9418.33 | 3.22% |
| 2025-02-05 | 2.43 | 2.42 | 0.00 | 0.00% | 2.40 | 2.46 | 254451 | 6181.30 | 2.11% |
| 2025-01-27 | 2.50 | 2.42 | -0.06 | -2.42% | 2.41 | 2.54 | 292273 | 7179.21 | 2.42% |
| 2025-01-24 | 2.49 | 2.48 | -0.01 | -0.40% | 2.44 | 2.50 | 321519 | 7923.58 | 2.67% |
| 2025-01-23 | 2.51 | 2.49 | 0.01 | 0.40% | 2.48 | 2.58 | 386803 | 9811.85 | 3.21% |
| 2025-01-22 | 2.50 | 2.48 | -0.01 | -0.40% | 2.45 | 2.54 | 293920 | 7330.12 | 2.44% |
| 2025-01-21 | 2.60 | 2.49 | -0.10 | -3.86% | 2.48 | 2.60 | 424194 | 10671.94 | 3.52% |
| 2025-01-20 | 2.61 | 2.59 | 0.00 | 0.00% | 2.58 | 2.64 | 273387 | 7129.12 | 2.27% |
| 2025-01-17 | 2.58 | 2.59 | 0.01 | 0.39% | 2.52 | 2.68 | 444084 | 11551.80 | 3.68% |
| 2025-01-16 | 2.55 | 2.58 | 0.05 | 1.98% | 2.54 | 2.68 | 431002 | 11236.40 | 3.58% |
| 2025-01-15 | 2.56 | 2.53 | -0.02 | -0.78% | 2.50 | 2.59 | 349564 | 8885.38 | 2.90% |
| 2025-01-14 | 2.44 | 2.55 | 0.14 | 5.81% | 2.43 | 2.58 | 452055 | 11327.52 | 3.75% |
| 2025-01-13 | 2.38 | 2.41 | -0.04 | -1.63% | 2.34 | 2.43 | 257439 | 6178.80 | 2.14% |
| 2025-01-10 | 2.62 | 2.45 | -0.19 | -7.20% | 2.45 | 2.63 | 554368 | 13977.07 | 4.60% |
| 2025-01-09 | 2.68 | 2.64 | -0.05 | -1.86% | 2.61 | 2.69 | 516394 | 13674.95 | 4.28% |
| 2025-01-08 | 2.60 | 2.69 | 0.10 | 3.86% | 2.52 | 2.69 | 799198 | 20943.54 | 6.63% |
| 2025-01-07 | 2.50 | 2.59 | 0.07 | 2.78% | 2.50 | 2.59 | 487318 | 12446.07 | 4.04% |
| 2025-01-06 | 2.59 | 2.52 | -0.07 | -2.70% | 2.43 | 2.64 | 642082 | 16300.29 | 5.33% |
| 2025-01-03 | 2.50 | 2.59 | 0.09 | 3.60% | 2.39 | 2.73 | 968811 | 24638.02 | 8.04% |
| 2025-01-02 | 2.43 | 2.50 | 0.05 | 2.04% | 2.42 | 2.58 | 575695 | 14480.06 | 4.78% |
| 2024-12-31 | 2.52 | 2.45 | -0.06 | -2.39% | 2.45 | 2.58 | 411059 | 10310.68 | 3.41% |
| 2024-12-30 | 2.61 | 2.51 | -0.12 | -4.56% | 2.50 | 2.64 | 452157 | 11461.56 | 3.75% |
| 2024-12-27 | 2.58 | 2.63 | 0.05 | 1.94% | 2.54 | 2.70 | 429318 | 11352.43 | 3.56% |
| 2024-12-26 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.65 | 421165 | 10916.83 | 3.49% |
| 2024-12-25 | 2.70 | 2.60 | -0.13 | -4.76% | 2.51 | 2.73 | 707179 | 18279.04 | 5.87% |
| 2024-12-24 | 2.70 | 2.73 | 0.02 | 0.74% | 2.60 | 2.74 | 547564 | 14660.38 | 4.54% |
| 2024-12-23 | 2.95 | 2.71 | -0.26 | -8.75% | 2.69 | 2.95 | 827798 | 23037.97 | 6.87% |
| 2024-12-20 | 2.91 | 2.97 | 0.03 | 1.02% | 2.91 | 3.00 | 479962 | 14227.80 | 3.98% |
| 2024-12-19 | 2.86 | 2.94 | 0.02 | 0.68% | 2.84 | 2.98 | 640601 | 18637.11 | 5.31% |
| 2024-12-18 | 2.95 | 2.92 | -0.03 | -1.02% | 2.89 | 3.00 | 573019 | 16820.70 | 4.75% |
| 2024-12-17 | 3.11 | 2.95 | -0.15 | -4.84% | 2.94 | 3.11 | 777845 | 23390.76 | 6.45% |
| 2024-12-16 | 3.25 | 3.10 | -0.18 | -5.49% | 3.08 | 3.25 | 1025756 | 32320.50 | 8.51% |
| 2024-12-13 | 3.23 | 3.28 | 0.01 | 0.31% | 3.15 | 3.37 | 1227708 | 39658.69 | 10.19% |
| 2024-12-12 | 3.41 | 3.27 | -0.14 | -4.11% | 3.25 | 3.42 | 1335511 | 44086.71 | 11.08% |
| 2024-12-11 | 3.16 | 3.41 | 0.16 | 4.92% | 3.10 | 3.57 | 1925101 | 64530.95 | 15.97% |
| 2024-12-10 | 3.19 | 3.25 | 0.11 | 3.50% | 2.95 | 3.44 | 2202752 | 70952.34 | 18.27% |
| 2024-12-09 | 3.24 | 3.14 | 0.05 | 1.62% | 3.07 | 3.40 | 2754399 | 88523.38 | 22.85% |
| 2024-12-06 | 2.80 | 3.09 | 0.28 | 9.96% | 2.79 | 3.09 | 1517554 | 45217.77 | 12.59% |
| 2024-12-05 | 2.69 | 2.81 | 0.12 | 4.46% | 2.65 | 2.91 | 1213744 | 33871.85 | 10.07% |
| 2024-12-04 | 2.73 | 2.69 | -0.03 | -1.10% | 2.66 | 2.78 | 702540 | 19091.15 | 5.83% |
| 2024-12-03 | 2.76 | 2.72 | -0.08 | -2.86% | 2.69 | 2.80 | 961409 | 26229.14 | 7.98% |
| 2024-12-02 | 2.70 | 2.80 | 0.09 | 3.32% | 2.70 | 2.85 | 1396047 | 38762.07 | 11.58% |
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。
