| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.55 | 4.32 | -0.31 | -6.70% | 4.23 | 4.56 | 1156951 | 50351.54 | 2.56% |
| 2025-04-07 | 4.70 | 4.63 | -0.51 | -9.92% | 4.63 | 4.82 | 568068 | 26492.18 | 1.26% |
| 2025-04-03 | 5.15 | 5.14 | -0.09 | -1.72% | 5.11 | 5.22 | 484732 | 25003.24 | 1.07% |
| 2025-04-02 | 5.23 | 5.23 | 0.00 | 0.00% | 5.21 | 5.28 | 272215 | 14254.59 | 0.60% |
| 2025-04-01 | 5.21 | 5.23 | 0.03 | 0.58% | 5.19 | 5.28 | 367306 | 19246.94 | 0.81% |
| 2025-03-31 | 5.25 | 5.20 | -0.07 | -1.33% | 5.14 | 5.27 | 463102 | 24059.81 | 1.02% |
| 2025-03-28 | 5.34 | 5.27 | -0.08 | -1.50% | 5.27 | 5.37 | 404869 | 21465.11 | 0.89% |
| 2025-03-27 | 5.36 | 5.35 | -0.02 | -0.37% | 5.29 | 5.39 | 397535 | 21242.27 | 0.88% |
| 2025-03-26 | 5.36 | 5.37 | 0.00 | 0.00% | 5.35 | 5.40 | 350733 | 18868.95 | 0.78% |
| 2025-03-25 | 5.39 | 5.37 | -0.01 | -0.19% | 5.35 | 5.41 | 475109 | 25547.51 | 1.05% |
| 2025-03-24 | 5.42 | 5.38 | -0.06 | -1.10% | 5.29 | 5.47 | 617708 | 33165.80 | 1.37% |
| 2025-03-21 | 5.54 | 5.44 | -0.09 | -1.63% | 5.42 | 5.57 | 627378 | 34444.78 | 1.39% |
| 2025-03-20 | 5.57 | 5.53 | -0.04 | -0.72% | 5.52 | 5.59 | 483406 | 26844.13 | 1.07% |
| 2025-03-19 | 5.60 | 5.57 | -0.06 | -1.07% | 5.53 | 5.62 | 517264 | 28817.54 | 1.14% |
| 2025-03-18 | 5.68 | 5.63 | -0.02 | -0.35% | 5.60 | 5.69 | 566588 | 31915.42 | 1.25% |
| 2025-03-17 | 5.69 | 5.65 | 0.00 | 0.00% | 5.63 | 5.72 | 691161 | 39167.42 | 1.53% |
| 2025-03-14 | 5.57 | 5.65 | 0.09 | 1.62% | 5.52 | 5.68 | 991064 | 55690.67 | 2.19% |
| 2025-03-13 | 5.58 | 5.56 | -0.01 | -0.18% | 5.49 | 5.63 | 767892 | 42642.63 | 1.70% |
| 2025-03-12 | 5.63 | 5.57 | -0.05 | -0.89% | 5.56 | 5.65 | 714813 | 39940.87 | 1.58% |
| 2025-03-11 | 5.44 | 5.62 | 0.10 | 1.81% | 5.41 | 5.68 | 1326752 | 73979.05 | 2.93% |
| 2025-03-10 | 5.47 | 5.52 | 0.02 | 0.36% | 5.43 | 5.58 | 804005 | 44183.28 | 1.78% |
| 2025-03-07 | 5.51 | 5.50 | -0.04 | -0.72% | 5.46 | 5.60 | 762962 | 42209.88 | 1.69% |
| 2025-03-06 | 5.47 | 5.54 | 0.11 | 2.03% | 5.47 | 5.57 | 791289 | 43703.77 | 1.75% |
| 2025-03-05 | 5.47 | 5.43 | -0.04 | -0.73% | 5.37 | 5.50 | 495370 | 26825.10 | 1.09% |
| 2025-03-04 | 5.31 | 5.47 | 0.12 | 2.24% | 5.31 | 5.49 | 635274 | 34516.37 | 1.40% |
| 2025-03-03 | 5.33 | 5.35 | 0.07 | 1.33% | 5.27 | 5.44 | 678061 | 36407.89 | 1.50% |
| 2025-02-28 | 5.47 | 5.28 | -0.23 | -4.17% | 5.28 | 5.49 | 842913 | 45297.33 | 1.86% |
| 2025-02-27 | 5.61 | 5.51 | -0.09 | -1.61% | 5.43 | 5.62 | 932501 | 51350.00 | 2.06% |
| 2025-02-26 | 5.56 | 5.60 | 0.05 | 0.90% | 5.51 | 5.64 | 979699 | 54728.36 | 2.17% |
| 2025-02-25 | 5.47 | 5.55 | 0.00 | 0.00% | 5.42 | 5.63 | 1031191 | 57197.70 | 2.28% |
| 2025-02-24 | 5.55 | 5.55 | 0.02 | 0.36% | 5.46 | 5.60 | 1011659 | 56005.38 | 2.24% |
| 2025-02-21 | 5.38 | 5.53 | 0.15 | 2.79% | 5.34 | 5.54 | 1080445 | 58969.50 | 2.39% |
| 2025-02-20 | 5.36 | 5.38 | 0.01 | 0.19% | 5.29 | 5.43 | 757382 | 40562.46 | 1.67% |
| 2025-02-19 | 5.27 | 5.37 | 0.09 | 1.70% | 5.25 | 5.37 | 621017 | 33129.02 | 1.37% |
| 2025-02-18 | 5.48 | 5.28 | -0.21 | -3.83% | 5.26 | 5.52 | 927608 | 50033.66 | 2.05% |
| 2025-02-17 | 5.51 | 5.49 | -0.01 | -0.18% | 5.44 | 5.58 | 889131 | 48891.55 | 1.97% |
| 2025-02-14 | 5.48 | 5.50 | 0.00 | 0.00% | 5.47 | 5.53 | 617108 | 33950.18 | 1.36% |
| 2025-02-13 | 5.59 | 5.50 | -0.08 | -1.43% | 5.46 | 5.59 | 812818 | 44769.05 | 1.80% |
| 2025-02-12 | 5.47 | 5.58 | 0.09 | 1.64% | 5.46 | 5.59 | 802400 | 44383.45 | 1.77% |
| 2025-02-11 | 5.58 | 5.49 | -0.08 | -1.44% | 5.45 | 5.59 | 798156 | 43830.20 | 1.76% |
| 2025-02-10 | 5.64 | 5.57 | -0.04 | -0.71% | 5.53 | 5.66 | 921843 | 51309.45 | 2.04% |
| 2025-02-07 | 5.50 | 5.61 | 0.09 | 1.63% | 5.49 | 5.67 | 1198205 | 66969.08 | 2.65% |
| 2025-02-06 | 5.34 | 5.52 | 0.16 | 2.99% | 5.32 | 5.52 | 955874 | 52234.02 | 2.11% |
| 2025-02-05 | 5.39 | 5.36 | 0.01 | 0.19% | 5.31 | 5.42 | 626603 | 33667.81 | 1.38% |
| 2025-01-27 | 5.50 | 5.35 | -0.12 | -2.19% | 5.34 | 5.52 | 689653 | 37216.32 | 1.52% |
| 2025-01-24 | 5.39 | 5.47 | 0.06 | 1.11% | 5.38 | 5.48 | 675716 | 36787.23 | 1.49% |
| 2025-01-23 | 5.50 | 5.41 | -0.04 | -0.73% | 5.40 | 5.59 | 1055417 | 57950.21 | 2.33% |
| 2025-01-22 | 5.45 | 5.45 | -0.03 | -0.55% | 5.40 | 5.51 | 832216 | 45349.49 | 1.84% |
| 2025-01-21 | 5.41 | 5.48 | 0.11 | 2.05% | 5.39 | 5.51 | 1183754 | 64614.71 | 2.62% |
| 2025-01-20 | 5.40 | 5.37 | 0.02 | 0.37% | 5.35 | 5.49 | 1024485 | 55447.30 | 2.26% |
| 2025-01-17 | 5.34 | 5.35 | -0.01 | -0.19% | 5.28 | 5.41 | 952775 | 50982.50 | 2.11% |
| 2025-01-16 | 5.26 | 5.36 | 0.12 | 2.29% | 5.24 | 5.41 | 1495144 | 79682.31 | 3.30% |
| 2025-01-15 | 5.30 | 5.24 | -0.07 | -1.32% | 5.18 | 5.31 | 828649 | 43396.58 | 1.83% |
| 2025-01-14 | 5.09 | 5.31 | 0.25 | 4.94% | 5.06 | 5.34 | 1158861 | 60534.46 | 2.56% |
| 2025-01-13 | 5.06 | 5.06 | -0.05 | -0.98% | 4.97 | 5.12 | 849901 | 42841.77 | 1.88% |
| 2025-01-10 | 5.30 | 5.11 | -0.19 | -3.58% | 5.11 | 5.35 | 1203737 | 62990.46 | 2.66% |
| 2025-01-09 | 5.25 | 5.30 | -0.02 | -0.38% | 5.23 | 5.38 | 1046311 | 55716.01 | 2.31% |
| 2025-01-08 | 5.42 | 5.32 | -0.12 | -2.21% | 5.13 | 5.43 | 1527832 | 80535.20 | 3.38% |
| 2025-01-07 | 5.28 | 5.44 | 0.16 | 3.03% | 5.22 | 5.45 | 1479576 | 79538.81 | 3.27% |
| 2025-01-06 | 5.34 | 5.28 | -0.05 | -0.94% | 5.20 | 5.41 | 1426407 | 75614.02 | 3.15% |
| 2025-01-03 | 5.67 | 5.33 | -0.31 | -5.50% | 5.30 | 5.70 | 1892734 | 103292.34 | 4.18% |
| 2025-01-02 | 5.78 | 5.64 | -0.14 | -2.42% | 5.57 | 5.88 | 1845834 | 105459.34 | 4.08% |
| 2024-12-31 | 6.12 | 5.78 | -0.34 | -5.56% | 5.76 | 6.16 | 2453858 | 144568.28 | 5.42% |
| 2024-12-30 | 6.13 | 6.12 | -0.03 | -0.49% | 6.08 | 6.45 | 2858593 | 177969.38 | 6.32% |
| 2024-12-27 | 6.19 | 6.15 | -0.04 | -0.65% | 6.03 | 6.47 | 4487699 | 278768.22 | 9.92% |
| 2024-12-26 | 5.62 | 6.19 | 0.56 | 9.95% | 5.62 | 6.19 | 1874181 | 112745.27 | 4.14% |
| 2024-12-25 | 5.81 | 5.63 | -0.29 | -4.90% | 5.61 | 6.21 | 4353135 | 256944.17 | 9.62% |
| 2024-12-24 | 6.20 | 5.92 | 0.13 | 2.25% | 5.86 | 6.37 | 5807954 | 356537.19 | 12.84% |
| 2024-12-23 | 5.71 | 5.79 | 0.53 | 10.08% | 5.58 | 5.79 | 1199038 | 68932.59 | 2.65% |
| 2024-12-20 | 5.23 | 5.26 | 0.00 | 0.00% | 5.23 | 5.31 | 503832 | 26533.15 | 1.11% |
| 2024-12-19 | 5.09 | 5.26 | 0.11 | 2.14% | 5.08 | 5.27 | 642138 | 33439.66 | 1.42% |
| 2024-12-18 | 5.09 | 5.15 | 0.07 | 1.38% | 5.07 | 5.18 | 387824 | 19922.04 | 0.86% |
| 2024-12-17 | 5.13 | 5.08 | -0.08 | -1.55% | 5.06 | 5.18 | 481244 | 24590.37 | 1.06% |
| 2024-12-16 | 5.24 | 5.16 | -0.09 | -1.71% | 5.12 | 5.26 | 539130 | 27926.22 | 1.19% |
| 2024-12-13 | 5.29 | 5.25 | -0.06 | -1.13% | 5.24 | 5.35 | 575618 | 30370.95 | 1.27% |
| 2024-12-12 | 5.35 | 5.31 | -0.05 | -0.93% | 5.23 | 5.37 | 716505 | 37860.98 | 1.58% |
| 2024-12-11 | 5.17 | 5.36 | 0.19 | 3.68% | 5.16 | 5.39 | 1077205 | 57232.62 | 2.38% |
| 2024-12-10 | 5.33 | 5.17 | -0.03 | -0.58% | 5.17 | 5.34 | 730937 | 38369.33 | 1.62% |
| 2024-12-09 | 5.18 | 5.20 | 0.04 | 0.78% | 5.15 | 5.31 | 671049 | 35057.79 | 1.48% |
| 2024-12-06 | 5.11 | 5.16 | 0.06 | 1.18% | 5.09 | 5.18 | 506060 | 26016.66 | 1.12% |
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。
