| 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 | 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% |
| 2025-11-21 | 6.09 | 5.88 | -0.27 | -4.39% | 5.86 | 6.11 | 627100 | 37330.23 | 1.39% |
| 2025-11-20 | 6.20 | 6.15 | 0.03 | 0.49% | 6.13 | 6.32 | 368019 | 22814.16 | 0.81% |
| 2025-11-19 | 6.19 | 6.12 | -0.06 | -0.97% | 6.09 | 6.25 | 424621 | 26036.08 | 0.94% |
| 2025-11-18 | 6.18 | 6.18 | 0.00 | 0.00% | 6.15 | 6.23 | 279531 | 17290.75 | 0.62% |
| 2025-11-17 | 6.21 | 6.18 | -0.03 | -0.48% | 6.14 | 6.25 | 313671 | 19411.53 | 0.69% |
| 2025-11-14 | 6.37 | 6.21 | -0.20 | -3.12% | 6.21 | 6.39 | 491046 | 30953.59 | 1.09% |
| 2025-11-13 | 6.38 | 6.41 | 0.01 | 0.16% | 6.35 | 6.48 | 471716 | 30280.16 | 1.04% |
| 2025-11-12 | 6.47 | 6.40 | -0.08 | -1.23% | 6.30 | 6.58 | 615896 | 39405.89 | 1.36% |
| 2025-11-11 | 6.55 | 6.48 | -0.02 | -0.31% | 6.45 | 6.73 | 762177 | 50205.82 | 1.68% |
| 2025-11-10 | 6.35 | 6.50 | 0.21 | 3.34% | 6.32 | 6.67 | 930020 | 60539.58 | 2.06% |
| 2025-11-07 | 6.41 | 6.29 | -0.16 | -2.48% | 6.29 | 6.44 | 574538 | 36427.97 | 1.27% |
| 2025-11-06 | 6.20 | 6.45 | 0.22 | 3.53% | 6.20 | 6.47 | 930250 | 59246.25 | 2.06% |
| 2025-11-05 | 6.03 | 6.23 | 0.14 | 2.30% | 6.00 | 6.27 | 541294 | 33524.68 | 1.20% |
| 2025-11-04 | 6.18 | 6.09 | -0.11 | -1.77% | 6.05 | 6.20 | 375308 | 22926.49 | 0.83% |
| 2025-11-03 | 6.15 | 6.20 | 0.05 | 0.81% | 6.02 | 6.24 | 508770 | 31096.84 | 1.12% |
| 2025-10-31 | 6.13 | 6.15 | 0.02 | 0.33% | 6.12 | 6.22 | 408620 | 25213.05 | 0.90% |
| 2025-10-30 | 6.26 | 6.13 | -0.15 | -2.39% | 6.10 | 6.27 | 556634 | 34332.27 | 1.23% |
| 2025-10-29 | 6.25 | 6.28 | 0.03 | 0.48% | 6.19 | 6.29 | 491491 | 30638.84 | 1.09% |
| 2025-10-28 | 6.30 | 6.25 | -0.07 | -1.11% | 6.22 | 6.32 | 543111 | 34077.89 | 1.20% |
| 2025-10-27 | 6.30 | 6.32 | 0.05 | 0.80% | 6.29 | 6.43 | 812408 | 51589.34 | 1.80% |
| 2025-10-24 | 6.18 | 6.27 | 0.07 | 1.13% | 6.15 | 6.36 | 1010636 | 63181.16 | 2.23% |
| 2025-10-23 | 6.30 | 6.20 | 0.03 | 0.49% | 6.08 | 6.38 | 1094588 | 68095.15 | 2.42% |
| 2025-10-22 | 6.07 | 6.17 | 0.06 | 0.98% | 6.02 | 6.19 | 611418 | 37465.98 | 1.35% |
| 2025-10-21 | 5.97 | 6.11 | 0.16 | 2.69% | 5.93 | 6.18 | 822525 | 49937.79 | 1.82% |
| 2025-10-20 | 5.99 | 5.95 | 0.07 | 1.19% | 5.91 | 6.03 | 497681 | 29713.80 | 1.10% |
| 2025-10-17 | 6.13 | 5.88 | -0.26 | -4.23% | 5.88 | 6.15 | 816239 | 48736.88 | 1.80% |
| 2025-10-16 | 6.16 | 6.14 | -0.08 | -1.29% | 6.10 | 6.18 | 464818 | 28490.08 | 1.03% |
| 2025-10-15 | 6.12 | 6.22 | 0.09 | 1.47% | 6.02 | 6.24 | 718405 | 43929.28 | 1.59% |
| 2025-10-14 | 6.41 | 6.13 | -0.24 | -3.77% | 6.09 | 6.45 | 1122635 | 69920.52 | 2.48% |
| 2025-10-13 | 6.28 | 6.37 | -0.25 | -3.78% | 6.19 | 6.40 | 1035218 | 65278.47 | 2.29% |
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。
