| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.07 | 3.10 | 0.01 | 0.32% | 3.00 | 3.15 | 960406 | 29554.53 | 8.03% |
| 2025-10-09 | 3.04 | 3.09 | 0.07 | 2.32% | 3.00 | 3.13 | 1213316 | 37270.82 | 10.15% |
| 2025-09-30 | 3.03 | 3.02 | -0.02 | -0.66% | 2.96 | 3.07 | 1140268 | 34191.12 | 9.54% |
| 2025-09-29 | 2.97 | 3.04 | 0.13 | 4.47% | 2.87 | 3.20 | 1881415 | 57826.16 | 15.74% |
| 2025-09-26 | 3.06 | 2.91 | -0.13 | -4.28% | 2.90 | 3.08 | 1414088 | 41881.51 | 11.83% |
| 2025-09-25 | 2.80 | 3.04 | 0.28 | 10.14% | 2.80 | 3.04 | 548507 | 16286.26 | 4.59% |
| 2025-09-24 | 2.74 | 2.76 | 0.02 | 0.73% | 2.67 | 2.77 | 490729 | 13425.80 | 4.11% |
| 2025-09-23 | 2.85 | 2.74 | -0.12 | -4.20% | 2.68 | 2.85 | 656422 | 18012.91 | 5.49% |
| 2025-09-22 | 2.82 | 2.86 | 0.09 | 3.25% | 2.78 | 2.87 | 755415 | 21428.38 | 6.32% |
| 2025-09-19 | 2.92 | 2.77 | -0.14 | -4.81% | 2.75 | 2.93 | 834824 | 23474.10 | 6.98% |
| 2025-09-18 | 3.03 | 2.91 | -0.13 | -4.28% | 2.88 | 3.06 | 1179917 | 35006.52 | 9.87% |
| 2025-09-17 | 3.07 | 3.04 | -0.03 | -0.98% | 2.99 | 3.09 | 972652 | 29613.50 | 8.14% |
| 2025-09-16 | 3.01 | 3.07 | 0.03 | 0.99% | 2.97 | 3.09 | 1351030 | 40991.55 | 11.30% |
| 2025-09-15 | 3.10 | 3.04 | 0.03 | 1.00% | 2.99 | 3.18 | 2297020 | 70419.84 | 19.21% |
| 2025-09-12 | 2.79 | 3.01 | 0.27 | 9.85% | 2.78 | 3.01 | 1220508 | 35500.68 | 10.21% |
| 2025-09-11 | 2.71 | 2.74 | 0.02 | 0.74% | 2.63 | 2.74 | 961490 | 25912.52 | 8.04% |
| 2025-09-10 | 2.68 | 2.72 | 0.05 | 1.87% | 2.66 | 2.75 | 1020856 | 27639.83 | 8.54% |
| 2025-09-09 | 2.71 | 2.67 | -0.06 | -2.20% | 2.63 | 2.72 | 958598 | 25683.18 | 8.02% |
| 2025-09-08 | 2.73 | 2.73 | -0.03 | -1.09% | 2.68 | 2.78 | 1455162 | 39585.37 | 12.17% |
| 2025-09-05 | 2.72 | 2.76 | -0.08 | -2.82% | 2.68 | 2.84 | 1973822 | 54273.63 | 16.51% |
| 2025-09-04 | 2.92 | 2.84 | -0.06 | -2.07% | 2.70 | 3.09 | 3177987 | 93248.41 | 26.58% |
| 2025-09-03 | 2.76 | 2.90 | 0.26 | 9.85% | 2.56 | 2.90 | 3045622 | 83714.63 | 25.48% |
| 2025-09-02 | 2.41 | 2.64 | 0.24 | 10.00% | 2.40 | 2.64 | 738366 | 19060.20 | 6.18% |
| 2025-09-01 | 2.38 | 2.40 | 0.03 | 1.27% | 2.35 | 2.45 | 503020 | 12089.49 | 4.21% |
| 2025-08-29 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.42 | 367631 | 8751.59 | 3.08% |
| 2025-08-28 | 2.43 | 2.41 | -0.03 | -1.23% | 2.33 | 2.48 | 531463 | 12743.25 | 4.45% |
| 2025-08-27 | 2.52 | 2.44 | -0.08 | -3.17% | 2.42 | 2.54 | 516153 | 12830.54 | 4.32% |
| 2025-08-26 | 2.49 | 2.52 | 0.05 | 2.02% | 2.47 | 2.55 | 597389 | 15059.30 | 5.00% |
| 2025-08-25 | 2.49 | 2.47 | -0.01 | -0.40% | 2.44 | 2.50 | 482776 | 11922.48 | 4.04% |
| 2025-08-22 | 2.48 | 2.48 | 0.00 | 0.00% | 2.44 | 2.51 | 369073 | 9123.37 | 3.09% |
| 2025-08-21 | 2.47 | 2.48 | 0.02 | 0.81% | 2.44 | 2.49 | 331915 | 8189.89 | 2.78% |
| 2025-08-20 | 2.47 | 2.46 | 0.00 | 0.00% | 2.43 | 2.47 | 236606 | 5798.94 | 1.98% |
| 2025-08-19 | 2.40 | 2.46 | 0.06 | 2.50% | 2.38 | 2.47 | 422736 | 10318.41 | 3.54% |
| 2025-08-18 | 2.40 | 2.40 | 0.01 | 0.42% | 2.38 | 2.45 | 367837 | 8873.02 | 3.08% |
| 2025-08-15 | 2.39 | 2.39 | -0.01 | -0.42% | 2.38 | 2.42 | 303053 | 7272.33 | 2.54% |
| 2025-08-14 | 2.46 | 2.40 | -0.07 | -2.83% | 2.39 | 2.47 | 290049 | 7035.57 | 2.43% |
| 2025-08-13 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 227585 | 5623.30 | 1.90% |
| 2025-08-12 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.49 | 248828 | 6153.18 | 2.08% |
| 2025-08-11 | 2.46 | 2.49 | 0.04 | 1.63% | 2.43 | 2.49 | 306905 | 7574.64 | 2.57% |
| 2025-08-08 | 2.44 | 2.45 | 0.00 | 0.00% | 2.43 | 2.46 | 219934 | 5373.08 | 1.84% |
| 2025-08-07 | 2.45 | 2.45 | 0.02 | 0.82% | 2.43 | 2.50 | 393688 | 9676.17 | 3.29% |
| 2025-08-06 | 2.41 | 2.43 | 0.03 | 1.25% | 2.37 | 2.44 | 358196 | 8655.60 | 3.00% |
| 2025-08-05 | 2.36 | 2.40 | 0.05 | 2.13% | 2.36 | 2.41 | 299869 | 7182.41 | 2.51% |
| 2025-08-04 | 2.34 | 2.35 | 0.01 | 0.43% | 2.31 | 2.36 | 238599 | 5591.44 | 2.00% |
| 2025-08-01 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.36 | 235646 | 5518.71 | 1.97% |
| 2025-07-31 | 2.38 | 2.33 | -0.05 | -2.10% | 2.32 | 2.40 | 285224 | 6703.56 | 2.39% |
| 2025-07-30 | 2.41 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 269021 | 6419.66 | 2.25% |
| 2025-07-29 | 2.43 | 2.41 | -0.02 | -0.82% | 2.37 | 2.44 | 283982 | 6807.74 | 2.38% |
| 2025-07-28 | 2.42 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 365587 | 8853.68 | 3.06% |
| 2025-07-25 | 2.43 | 2.41 | -0.01 | -0.41% | 2.41 | 2.44 | 228284 | 5533.53 | 1.91% |
| 2025-07-24 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.44 | 228534 | 5528.96 | 1.91% |
| 2025-07-23 | 2.44 | 2.40 | -0.03 | -1.23% | 2.39 | 2.44 | 246203 | 5935.45 | 2.06% |
| 2025-07-22 | 2.44 | 2.43 | 0.00 | 0.00% | 2.40 | 2.45 | 252275 | 6116.49 | 2.11% |
| 2025-07-21 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.44 | 424536 | 10276.69 | 3.55% |
| 2025-07-18 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.41 | 180924 | 4311.81 | 1.51% |
| 2025-07-17 | 2.38 | 2.39 | 0.00 | 0.00% | 2.38 | 2.42 | 208560 | 4993.33 | 1.74% |
| 2025-07-16 | 2.36 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 231062 | 5499.83 | 1.93% |
| 2025-07-15 | 2.40 | 2.36 | -0.04 | -1.67% | 2.33 | 2.40 | 275083 | 6487.37 | 2.30% |
| 2025-07-14 | 2.40 | 2.40 | 0.01 | 0.42% | 2.38 | 2.42 | 236109 | 5659.98 | 1.98% |
| 2025-07-11 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.42 | 202618 | 4846.71 | 1.69% |
| 2025-07-10 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 232613 | 5578.76 | 1.95% |
| 2025-07-09 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 247554 | 5925.80 | 2.07% |
| 2025-07-08 | 2.34 | 2.40 | 0.06 | 2.56% | 2.33 | 2.40 | 303406 | 7178.52 | 2.54% |
| 2025-07-07 | 2.33 | 2.34 | 0.00 | 0.00% | 2.32 | 2.36 | 201980 | 4719.92 | 1.69% |
| 2025-07-04 | 2.37 | 2.34 | -0.05 | -2.09% | 2.33 | 2.40 | 299479 | 7080.61 | 2.51% |
| 2025-07-03 | 2.34 | 2.39 | 0.06 | 2.58% | 2.33 | 2.45 | 523970 | 12532.02 | 4.38% |
| 2025-07-02 | 2.33 | 2.33 | -0.01 | -0.43% | 2.31 | 2.34 | 168167 | 3911.97 | 1.41% |
| 2025-07-01 | 2.32 | 2.34 | 0.03 | 1.30% | 2.30 | 2.34 | 260166 | 6047.26 | 2.18% |
| 2025-06-30 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.33 | 233985 | 5411.31 | 1.96% |
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。
