| 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 | 6.73 | 6.58 | 0.02 | 0.30% | 6.52 | 6.89 | 385340 | 25728.13 | 9.76% |
| 2025-03-31 | 6.42 | 6.56 | 0.07 | 1.08% | 6.40 | 6.63 | 341113 | 22170.55 | 8.64% |
| 2025-03-28 | 6.25 | 6.49 | 0.20 | 3.18% | 6.22 | 6.70 | 428772 | 27902.22 | 10.86% |
| 2025-03-27 | 6.30 | 6.29 | -0.06 | -0.94% | 6.18 | 6.35 | 155597 | 9747.97 | 3.94% |
| 2025-03-26 | 6.29 | 6.35 | 0.09 | 1.44% | 6.29 | 6.40 | 189067 | 12011.46 | 4.79% |
| 2025-03-25 | 6.28 | 6.26 | -0.02 | -0.32% | 6.19 | 6.39 | 205266 | 12913.60 | 5.20% |
| 2025-03-24 | 6.45 | 6.28 | -0.17 | -2.64% | 6.15 | 6.55 | 291767 | 18443.05 | 7.39% |
| 2025-03-21 | 6.71 | 6.45 | -0.34 | -5.01% | 6.45 | 6.79 | 428484 | 28223.42 | 10.85% |
| 2025-03-20 | 6.93 | 6.79 | -0.51 | -6.99% | 6.79 | 7.05 | 766981 | 52717.68 | 19.43% |
| 2025-03-19 | 7.07 | 7.30 | 0.64 | 9.61% | 7.07 | 7.33 | 601971 | 44004.04 | 15.25% |
| 2025-03-18 | 6.64 | 6.66 | -0.03 | -0.45% | 6.60 | 6.69 | 273005 | 18116.70 | 6.92% |
| 2025-03-17 | 6.47 | 6.69 | 0.23 | 3.56% | 6.40 | 6.71 | 491461 | 32556.95 | 12.45% |
| 2025-03-14 | 6.32 | 6.46 | 0.11 | 1.73% | 6.22 | 6.73 | 453383 | 29104.99 | 11.48% |
| 2025-03-13 | 6.34 | 6.35 | 0.06 | 0.95% | 6.23 | 6.42 | 311120 | 19673.70 | 7.88% |
| 2025-03-12 | 6.33 | 6.29 | -0.01 | -0.16% | 6.26 | 6.37 | 277409 | 17473.46 | 7.03% |
| 2025-03-11 | 6.38 | 6.30 | -0.22 | -3.37% | 6.22 | 6.42 | 612613 | 38508.96 | 15.52% |
| 2025-03-10 | 5.93 | 6.52 | 0.59 | 9.95% | 5.92 | 6.52 | 386240 | 24308.50 | 9.78% |
| 2025-03-07 | 6.01 | 5.93 | -0.11 | -1.82% | 5.91 | 6.06 | 96566 | 5760.32 | 2.45% |
| 2025-03-06 | 6.02 | 6.04 | 0.03 | 0.50% | 5.98 | 6.07 | 97759 | 5899.87 | 2.48% |
| 2025-03-05 | 6.00 | 6.01 | -0.01 | -0.17% | 5.89 | 6.05 | 96793 | 5753.20 | 2.45% |
| 2025-03-04 | 5.90 | 6.02 | 0.09 | 1.52% | 5.89 | 6.04 | 85022 | 5083.95 | 2.15% |
| 2025-03-03 | 5.95 | 5.93 | 0.01 | 0.17% | 5.88 | 6.03 | 95563 | 5705.57 | 2.42% |
| 2025-02-28 | 6.11 | 5.92 | -0.21 | -3.43% | 5.91 | 6.15 | 103721 | 6230.52 | 2.63% |
| 2025-02-27 | 6.14 | 6.13 | 0.05 | 0.82% | 6.03 | 6.16 | 121914 | 7441.76 | 3.09% |
| 2025-02-26 | 5.96 | 6.08 | 0.13 | 2.18% | 5.96 | 6.16 | 139193 | 8442.08 | 3.53% |
| 2025-02-25 | 5.98 | 5.95 | -0.05 | -0.83% | 5.93 | 6.04 | 81729 | 4889.74 | 2.07% |
| 2025-02-24 | 5.94 | 6.00 | 0.06 | 1.01% | 5.88 | 6.06 | 126732 | 7578.43 | 3.21% |
| 2025-02-21 | 6.02 | 5.94 | -0.08 | -1.33% | 5.88 | 6.03 | 122162 | 7229.81 | 3.09% |
| 2025-02-20 | 5.96 | 6.02 | 0.07 | 1.18% | 5.95 | 6.05 | 91727 | 5518.21 | 2.32% |
| 2025-02-19 | 5.80 | 5.95 | 0.13 | 2.23% | 5.80 | 6.00 | 89859 | 5338.22 | 2.28% |
| 2025-02-18 | 5.97 | 5.82 | -0.13 | -2.18% | 5.80 | 5.98 | 87368 | 5143.08 | 2.21% |
| 2025-02-17 | 5.86 | 5.95 | 0.08 | 1.36% | 5.86 | 5.99 | 87161 | 5170.61 | 2.21% |
| 2025-02-14 | 5.90 | 5.87 | -0.07 | -1.18% | 5.86 | 5.98 | 88903 | 5264.96 | 2.25% |
| 2025-02-13 | 6.00 | 5.94 | -0.09 | -1.49% | 5.91 | 6.05 | 116595 | 6953.38 | 2.95% |
| 2025-02-12 | 6.15 | 6.03 | -0.05 | -0.82% | 5.96 | 6.17 | 130523 | 7865.65 | 3.31% |
| 2025-02-11 | 5.97 | 6.08 | 0.09 | 1.50% | 5.95 | 6.09 | 161922 | 9776.30 | 4.10% |
| 2025-02-10 | 5.95 | 5.99 | 0.04 | 0.67% | 5.92 | 6.02 | 143591 | 8574.25 | 3.64% |
| 2025-02-07 | 5.88 | 5.95 | 0.04 | 0.68% | 5.85 | 5.99 | 213360 | 12680.34 | 5.40% |
| 2025-02-06 | 5.85 | 5.91 | 0.05 | 0.85% | 5.66 | 5.91 | 220120 | 12799.98 | 5.58% |
| 2025-02-05 | 5.86 | 5.86 | 0.09 | 1.56% | 5.77 | 5.95 | 223106 | 13076.91 | 5.65% |
| 2025-01-27 | 5.86 | 5.77 | -0.12 | -2.04% | 5.76 | 6.24 | 274474 | 16174.59 | 6.95% |
| 2025-01-24 | 6.01 | 5.89 | -0.28 | -4.54% | 5.76 | 6.12 | 537707 | 31749.11 | 13.62% |
| 2025-01-23 | 5.65 | 6.17 | 0.56 | 9.98% | 5.64 | 6.17 | 429569 | 26030.52 | 10.88% |
| 2025-01-22 | 5.70 | 5.61 | -0.09 | -1.58% | 5.59 | 5.73 | 77381 | 4358.20 | 1.96% |
| 2025-01-21 | 5.70 | 5.70 | 0.04 | 0.71% | 5.57 | 5.78 | 130631 | 7413.95 | 3.31% |
| 2025-01-20 | 5.61 | 5.66 | 0.07 | 1.25% | 5.55 | 5.72 | 104020 | 5871.19 | 2.63% |
| 2025-01-17 | 5.49 | 5.59 | 0.01 | 0.18% | 5.48 | 5.65 | 112955 | 6287.18 | 2.86% |
| 2025-01-16 | 5.45 | 5.58 | 0.19 | 3.53% | 5.40 | 5.68 | 154501 | 8602.58 | 3.91% |
| 2025-01-15 | 5.44 | 5.39 | -0.04 | -0.74% | 5.33 | 5.46 | 101576 | 5476.29 | 2.57% |
| 2025-01-14 | 5.23 | 5.43 | 0.20 | 3.82% | 5.23 | 5.43 | 147362 | 7919.84 | 3.73% |
| 2025-01-13 | 5.10 | 5.23 | -0.10 | -1.88% | 5.07 | 5.29 | 141906 | 7379.09 | 3.59% |
| 2025-01-10 | 5.24 | 5.33 | 0.09 | 1.72% | 5.18 | 5.76 | 227531 | 12343.84 | 5.76% |
| 2025-01-09 | 5.19 | 5.24 | 0.05 | 0.96% | 5.13 | 5.29 | 50986 | 2673.17 | 1.29% |
| 2025-01-08 | 5.20 | 5.19 | -0.01 | -0.19% | 5.02 | 5.23 | 71823 | 3688.20 | 1.82% |
| 2025-01-07 | 5.03 | 5.20 | 0.19 | 3.79% | 5.03 | 5.20 | 68240 | 3492.85 | 1.73% |
| 2025-01-06 | 5.09 | 5.01 | -0.04 | -0.79% | 4.81 | 5.09 | 67308 | 3348.77 | 1.70% |
| 2025-01-03 | 5.36 | 5.05 | -0.25 | -4.72% | 5.04 | 5.42 | 99416 | 5146.30 | 2.52% |
| 2025-01-02 | 5.27 | 5.30 | 0.02 | 0.38% | 5.23 | 5.54 | 116798 | 6277.45 | 2.92% |
| 2024-12-31 | 5.43 | 5.28 | -0.12 | -2.22% | 5.26 | 5.49 | 70472 | 3786.27 | 1.76% |
| 2024-12-30 | 5.51 | 5.40 | -0.07 | -1.28% | 5.28 | 5.51 | 70972 | 3812.24 | 1.77% |
| 2024-12-27 | 5.41 | 5.47 | 0.06 | 1.11% | 5.40 | 5.55 | 71634 | 3935.30 | 1.79% |
| 2024-12-26 | 5.36 | 5.41 | 0.09 | 1.69% | 5.28 | 5.45 | 73897 | 3988.26 | 1.85% |
| 2024-12-25 | 5.49 | 5.32 | -0.14 | -2.56% | 5.17 | 5.53 | 99466 | 5265.06 | 2.48% |
| 2024-12-24 | 5.42 | 5.46 | 0.05 | 0.92% | 5.36 | 5.53 | 90978 | 4943.40 | 2.27% |
| 2024-12-23 | 5.86 | 5.41 | -0.45 | -7.68% | 5.40 | 5.90 | 165328 | 9181.85 | 4.13% |
| 2024-12-20 | 5.80 | 5.86 | 0.06 | 1.03% | 5.80 | 5.94 | 77464 | 4549.57 | 1.94% |
| 2024-12-19 | 5.75 | 5.80 | 0.05 | 0.87% | 5.65 | 5.83 | 86288 | 4963.85 | 2.16% |
| 2024-12-18 | 5.85 | 5.75 | -0.08 | -1.37% | 5.65 | 5.88 | 89661 | 5177.48 | 2.24% |
| 2024-12-17 | 6.22 | 5.83 | -0.39 | -6.27% | 5.82 | 6.27 | 134854 | 8037.43 | 3.37% |
| 2024-12-16 | 6.24 | 6.22 | -0.04 | -0.64% | 6.19 | 6.35 | 77435 | 4856.60 | 1.93% |
| 2024-12-13 | 6.45 | 6.26 | -0.21 | -3.25% | 6.26 | 6.45 | 121746 | 7699.75 | 3.04% |
| 2024-12-12 | 6.34 | 6.47 | 0.13 | 2.05% | 6.33 | 6.52 | 172690 | 11097.50 | 4.31% |
| 2024-12-11 | 6.28 | 6.34 | 0.06 | 0.96% | 6.25 | 6.35 | 84837 | 5362.90 | 2.12% |
| 2024-12-10 | 6.43 | 6.28 | -0.04 | -0.63% | 6.25 | 6.48 | 118929 | 7544.00 | 2.97% |
| 2024-12-09 | 6.38 | 6.32 | -0.04 | -0.63% | 6.27 | 6.40 | 97746 | 6192.74 | 2.44% |
| 2024-12-06 | 6.31 | 6.36 | 0.05 | 0.79% | 6.28 | 6.37 | 115840 | 7346.57 | 2.89% |
| 2024-12-05 | 6.19 | 6.31 | 0.08 | 1.28% | 6.19 | 6.32 | 88810 | 5575.02 | 2.22% |
| 2024-12-04 | 6.30 | 6.23 | -0.09 | -1.42% | 6.18 | 6.37 | 121295 | 7625.98 | 3.03% |
| 2024-12-03 | 6.33 | 6.32 | 0.03 | 0.48% | 6.23 | 6.38 | 142016 | 8965.76 | 3.55% |
| 2024-12-02 | 5.98 | 6.29 | 0.31 | 5.18% | 5.98 | 6.39 | 234853 | 14647.84 | 5.87% |
毅昌科技(002420)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。
