| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.60 | 9.80 | 0.39 | 4.14% | 9.60 | 9.93 | 1203830 | 118035.79 | 2.66% |
| 2026-03-24 | 9.40 | 9.41 | 0.26 | 2.84% | 9.05 | 9.47 | 1157003 | 107365.79 | 2.56% |
| 2026-03-23 | 9.69 | 9.15 | -0.86 | -8.59% | 9.07 | 9.79 | 1604183 | 151654.70 | 3.55% |
| 2026-03-20 | 10.26 | 10.01 | -0.08 | -0.79% | 10.01 | 10.65 | 1616442 | 166853.91 | 3.57% |
| 2026-03-19 | 10.27 | 10.09 | -0.42 | -4.00% | 10.00 | 10.36 | 1296755 | 131653.11 | 2.87% |
| 2026-03-18 | 10.47 | 10.51 | 0.18 | 1.74% | 10.16 | 10.57 | 1446742 | 150051.30 | 3.20% |
| 2026-03-17 | 11.39 | 10.33 | -1.00 | -8.83% | 10.30 | 11.40 | 2363752 | 252490.86 | 5.22% |
| 2026-03-16 | 11.61 | 11.33 | -0.61 | -5.11% | 11.00 | 11.68 | 3121397 | 352111.41 | 6.90% |
| 2026-03-13 | 11.28 | 11.94 | 1.09 | 10.05% | 11.20 | 11.94 | 3925592 | 462229.00 | 8.68% |
| 2026-03-12 | 10.61 | 10.85 | 0.13 | 1.21% | 10.50 | 11.13 | 2591998 | 280823.03 | 5.73% |
| 2026-03-11 | 10.18 | 10.72 | 0.69 | 6.88% | 10.16 | 11.03 | 3332228 | 358003.62 | 7.37% |
| 2026-03-10 | 9.72 | 10.03 | 0.32 | 3.30% | 9.72 | 10.20 | 1676915 | 167330.23 | 3.71% |
| 2026-03-09 | 9.87 | 9.71 | -0.89 | -8.40% | 9.54 | 9.89 | 2574798 | 248042.42 | 5.69% |
| 2026-03-06 | 11.24 | 10.60 | 0.38 | 3.72% | 10.43 | 11.24 | 3623039 | 391031.62 | 8.01% |
| 2026-03-05 | 10.22 | 10.22 | 0.93 | 10.01% | 10.22 | 10.22 | 218214 | 22301.47 | 0.48% |
| 2026-03-04 | 9.20 | 9.29 | -0.10 | -1.06% | 9.17 | 9.56 | 899798 | 84163.36 | 1.99% |
| 2026-03-03 | 10.27 | 9.39 | -0.89 | -8.66% | 9.36 | 10.35 | 1657033 | 160810.77 | 3.66% |
| 2026-03-02 | 10.39 | 10.28 | -0.41 | -3.84% | 10.16 | 10.75 | 1264689 | 131159.97 | 2.80% |
| 2026-02-27 | 10.40 | 10.69 | 0.17 | 1.62% | 10.28 | 10.78 | 1367310 | 144596.48 | 3.02% |
| 2026-02-26 | 10.61 | 10.52 | 0.07 | 0.67% | 10.44 | 10.71 | 1134854 | 119939.81 | 2.51% |
| 2026-02-25 | 10.60 | 10.45 | -0.13 | -1.23% | 10.36 | 10.65 | 1153801 | 120666.92 | 2.55% |
| 2026-02-24 | 11.03 | 10.58 | -0.19 | -1.76% | 10.28 | 11.03 | 1502548 | 159101.83 | 3.32% |
| 2026-02-13 | 11.50 | 10.77 | -0.73 | -6.35% | 10.57 | 11.66 | 2221420 | 242507.59 | 4.91% |
| 2026-02-12 | 11.28 | 11.50 | 0.17 | 1.50% | 10.90 | 11.82 | 2802597 | 317487.56 | 6.19% |
| 2026-02-11 | 11.90 | 11.33 | -0.04 | -0.35% | 11.32 | 12.43 | 4822742 | 570642.12 | 10.66% |
| 2026-02-10 | 11.37 | 11.37 | 1.03 | 9.96% | 11.37 | 11.37 | 450375 | 51207.59 | 1.00% |
| 2026-02-09 | 10.34 | 10.34 | 0.94 | 10.00% | 10.34 | 10.34 | 493630 | 51041.38 | 1.09% |
| 2026-02-06 | 9.39 | 9.40 | -0.06 | -0.63% | 9.19 | 9.50 | 862101 | 80842.50 | 1.91% |
| 2026-02-05 | 9.54 | 9.46 | -0.18 | -1.87% | 9.18 | 9.60 | 1071114 | 100397.08 | 2.37% |
| 2026-02-04 | 9.65 | 9.64 | -0.06 | -0.62% | 9.33 | 9.68 | 951055 | 90430.34 | 2.10% |
| 2026-02-03 | 9.49 | 9.70 | 0.40 | 4.30% | 9.45 | 9.89 | 1052129 | 101952.98 | 2.33% |
| 2026-02-02 | 9.59 | 9.30 | -0.39 | -4.02% | 9.29 | 9.83 | 1215719 | 115127.98 | 2.69% |
| 2026-01-30 | 9.80 | 9.69 | -0.16 | -1.62% | 9.26 | 10.05 | 2018188 | 194144.14 | 4.46% |
| 2026-01-29 | 10.48 | 9.85 | -0.71 | -6.72% | 9.77 | 11.10 | 2113893 | 219995.72 | 4.67% |
| 2026-01-28 | 10.69 | 10.56 | -0.29 | -2.67% | 10.35 | 10.80 | 1390590 | 147022.62 | 3.07% |
| 2026-01-27 | 9.91 | 10.85 | 0.90 | 9.05% | 9.90 | 10.93 | 2068888 | 217294.41 | 4.57% |
| 2026-01-26 | 10.00 | 9.95 | -0.19 | -1.87% | 9.95 | 10.54 | 1531909 | 156129.36 | 3.39% |
| 2026-01-23 | 9.65 | 10.14 | 0.47 | 4.86% | 9.61 | 10.29 | 1807143 | 181424.06 | 3.99% |
| 2026-01-22 | 9.31 | 9.67 | 0.44 | 4.77% | 9.15 | 9.88 | 1792801 | 171650.09 | 3.96% |
| 2026-01-21 | 9.02 | 9.23 | 0.21 | 2.33% | 8.90 | 9.38 | 1180408 | 108664.77 | 2.61% |
| 2026-01-20 | 9.70 | 9.02 | -0.38 | -4.04% | 8.97 | 9.90 | 1475788 | 136278.30 | 3.26% |
| 2026-01-19 | 9.21 | 9.40 | 0.21 | 2.29% | 8.71 | 9.62 | 1868426 | 171739.38 | 4.13% |
| 2026-01-16 | 8.78 | 9.19 | 0.49 | 5.63% | 8.66 | 9.30 | 2303648 | 206185.94 | 5.09% |
| 2026-01-15 | 9.14 | 8.70 | -0.94 | -9.75% | 8.68 | 9.23 | 2752844 | 241750.98 | 6.08% |
| 2026-01-14 | 9.05 | 9.64 | 0.88 | 10.05% | 9.05 | 9.64 | 3709137 | 354984.72 | 8.20% |
| 2026-01-13 | 8.68 | 8.76 | 0.45 | 5.42% | 8.60 | 9.06 | 2996380 | 265156.03 | 6.62% |
| 2026-01-12 | 7.76 | 8.31 | 0.56 | 7.23% | 7.58 | 8.51 | 2466578 | 198017.72 | 5.45% |
| 2026-01-09 | 7.55 | 7.75 | 0.20 | 2.65% | 7.54 | 8.04 | 1410478 | 109217.05 | 3.12% |
| 2026-01-08 | 7.57 | 7.55 | -0.06 | -0.79% | 7.46 | 7.68 | 804283 | 60728.29 | 1.78% |
| 2026-01-07 | 7.52 | 7.61 | 0.08 | 1.06% | 7.48 | 7.72 | 1052331 | 80059.29 | 2.33% |
| 2026-01-06 | 7.43 | 7.53 | 0.13 | 1.76% | 7.40 | 7.61 | 1044431 | 78209.54 | 2.31% |
| 2026-01-05 | 7.47 | 7.40 | -0.02 | -0.27% | 7.35 | 7.56 | 877418 | 65148.83 | 1.94% |
| 2025-12-31 | 7.65 | 7.42 | -0.19 | -2.50% | 7.41 | 7.68 | 671752 | 50355.15 | 1.48% |
| 2025-12-30 | 7.71 | 7.61 | -0.12 | -1.55% | 7.57 | 7.78 | 884635 | 67659.47 | 1.96% |
| 2025-12-29 | 7.88 | 7.73 | -0.08 | -1.02% | 7.69 | 8.06 | 1186460 | 93061.09 | 2.62% |
| 2025-12-26 | 7.47 | 7.81 | 0.32 | 4.27% | 7.47 | 8.08 | 1637602 | 128494.54 | 3.62% |
| 2025-12-25 | 7.50 | 7.49 | 0.06 | 0.81% | 7.33 | 7.57 | 1944407 | 144920.55 | 4.30% |
| 2025-12-24 | 6.72 | 7.43 | 0.68 | 10.07% | 6.71 | 7.43 | 1831034 | 132986.66 | 4.05% |
| 2025-12-23 | 6.88 | 6.75 | -0.15 | -2.17% | 6.70 | 6.91 | 535329 | 36390.73 | 1.18% |
| 2025-12-22 | 6.77 | 6.90 | 0.19 | 2.83% | 6.77 | 6.98 | 578810 | 39935.29 | 1.28% |
| 2025-12-19 | 6.77 | 6.71 | 0.00 | 0.00% | 6.69 | 6.79 | 404142 | 27199.54 | 0.89% |
| 2025-12-18 | 6.78 | 6.71 | -0.15 | -2.19% | 6.70 | 6.85 | 468786 | 31707.30 | 1.04% |
| 2025-12-17 | 6.68 | 6.86 | 0.18 | 2.69% | 6.64 | 6.89 | 688614 | 46589.64 | 1.52% |
| 2025-12-16 | 6.88 | 6.68 | -0.20 | -2.91% | 6.64 | 6.90 | 655423 | 44024.89 | 1.45% |
| 2025-12-15 | 7.08 | 6.88 | -0.26 | -3.64% | 6.85 | 7.11 | 854267 | 59129.69 | 1.89% |
| 2025-12-12 | 7.21 | 7.14 | -0.03 | -0.42% | 7.01 | 7.27 | 972825 | 69297.96 | 2.15% |
| 2025-12-11 | 7.35 | 7.17 | -0.15 | -2.05% | 7.16 | 7.40 | 1048065 | 76108.43 | 2.32% |
| 2025-12-10 | 6.90 | 7.32 | 0.39 | 5.63% | 6.90 | 7.42 | 1558966 | 112419.45 | 3.45% |
| 2025-12-09 | 6.86 | 6.93 | 0.04 | 0.58% | 6.86 | 7.09 | 916640 | 63987.62 | 2.03% |
| 2025-12-08 | 6.82 | 6.89 | 0.08 | 1.17% | 6.78 | 6.94 | 791798 | 54453.43 | 1.75% |
| 2025-12-05 | 6.64 | 6.81 | 0.19 | 2.87% | 6.56 | 6.90 | 831306 | 56180.48 | 1.84% |
| 2025-12-04 | 6.67 | 6.62 | -0.06 | -0.90% | 6.52 | 6.69 | 576119 | 37991.50 | 1.27% |
| 2025-12-03 | 6.50 | 6.68 | 0.18 | 2.77% | 6.50 | 6.95 | 1199321 | 81004.38 | 2.65% |
| 2025-12-02 | 6.49 | 6.50 | 0.01 | 0.15% | 6.42 | 6.53 | 417430 | 26996.38 | 0.92% |
| 2025-12-01 | 6.45 | 6.49 | 0.08 | 1.25% | 6.39 | 6.53 | 536782 | 34734.94 | 1.19% |
| 2025-11-28 | 6.43 | 6.41 | -0.04 | -0.62% | 6.32 | 6.44 | 465325 | 29704.09 | 1.03% |
| 2025-11-27 | 6.37 | 6.45 | 0.07 | 1.10% | 6.36 | 6.60 | 869643 | 56401.70 | 1.92% |
| 2025-11-26 | 6.33 | 6.38 | 0.12 | 1.92% | 6.31 | 6.48 | 860568 | 55067.06 | 1.90% |
| 2025-11-25 | 6.02 | 6.26 | 0.29 | 4.86% | 6.01 | 6.38 | 802077 | 50111.20 | 1.77% |
| 2025-11-24 | 5.95 | 5.97 | 0.09 | 1.53% | 5.86 | 6.03 | 358250 | 21261.82 | 0.79% |
兆驰股份(002429)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。
