| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.68 | 6.62 | -0.06 | -0.90% | 6.53 | 6.79 | 781576 | 51865.45 | 1.73% |
| 2025-10-09 | 6.66 | 6.68 | 0.06 | 0.91% | 6.65 | 6.83 | 937898 | 63269.39 | 2.07% |
| 2025-09-30 | 6.76 | 6.62 | -0.12 | -1.78% | 6.59 | 6.77 | 864880 | 57532.50 | 1.91% |
| 2025-09-29 | 6.69 | 6.74 | 0.01 | 0.15% | 6.56 | 6.77 | 1058020 | 70707.24 | 2.34% |
| 2025-09-26 | 6.92 | 6.73 | -0.19 | -2.75% | 6.71 | 6.99 | 1065464 | 72974.11 | 2.35% |
| 2025-09-25 | 6.98 | 6.92 | -0.05 | -0.72% | 6.84 | 7.07 | 1315012 | 91532.73 | 2.91% |
| 2025-09-24 | 6.75 | 6.97 | 0.18 | 2.65% | 6.69 | 7.05 | 1557917 | 107366.62 | 3.44% |
| 2025-09-23 | 7.08 | 6.79 | -0.28 | -3.96% | 6.62 | 7.15 | 2035301 | 138689.88 | 4.50% |
| 2025-09-22 | 7.16 | 7.07 | 0.24 | 3.51% | 6.99 | 7.36 | 2392722 | 171236.98 | 5.29% |
| 2025-09-19 | 6.75 | 6.83 | 0.15 | 2.25% | 6.66 | 7.11 | 2231816 | 153504.08 | 4.93% |
| 2025-09-18 | 6.67 | 6.68 | 0.20 | 3.09% | 6.60 | 6.96 | 2817348 | 190609.94 | 6.23% |
| 2025-09-17 | 6.48 | 6.48 | -0.08 | -1.22% | 6.42 | 6.72 | 1599564 | 104542.78 | 3.54% |
| 2025-09-16 | 6.67 | 6.56 | -0.12 | -1.80% | 6.48 | 6.73 | 2014731 | 132520.77 | 4.45% |
| 2025-09-15 | 6.49 | 6.68 | 0.15 | 2.30% | 6.33 | 6.99 | 3872858 | 255621.53 | 8.56% |
| 2025-09-12 | 6.08 | 6.53 | 0.59 | 9.93% | 5.98 | 6.53 | 2248274 | 143435.72 | 4.97% |
| 2025-09-11 | 5.71 | 5.94 | 0.23 | 4.03% | 5.64 | 5.99 | 1810365 | 105613.55 | 4.00% |
| 2025-09-10 | 5.57 | 5.71 | 0.20 | 3.63% | 5.51 | 5.84 | 1279950 | 72348.09 | 2.83% |
| 2025-09-09 | 5.71 | 5.51 | -0.22 | -3.84% | 5.48 | 5.75 | 1034496 | 57769.86 | 2.29% |
| 2025-09-08 | 5.80 | 5.73 | -0.07 | -1.21% | 5.66 | 5.81 | 971025 | 55498.10 | 2.15% |
| 2025-09-05 | 5.53 | 5.80 | 0.27 | 4.88% | 5.48 | 5.82 | 1506260 | 85711.59 | 3.33% |
| 2025-09-04 | 5.81 | 5.53 | -0.20 | -3.49% | 5.39 | 5.87 | 1739108 | 97814.74 | 3.84% |
| 2025-09-03 | 5.61 | 5.73 | 0.12 | 2.14% | 5.45 | 5.92 | 1891942 | 107054.20 | 4.18% |
| 2025-09-02 | 5.87 | 5.61 | -0.20 | -3.44% | 5.56 | 5.87 | 1413383 | 80638.84 | 3.12% |
| 2025-09-01 | 5.67 | 5.81 | 0.22 | 3.94% | 5.65 | 5.93 | 1848851 | 107341.31 | 4.09% |
| 2025-08-29 | 5.78 | 5.59 | -0.15 | -2.61% | 5.58 | 5.78 | 1241395 | 69924.87 | 2.74% |
| 2025-08-28 | 5.62 | 5.74 | 0.08 | 1.41% | 5.51 | 5.85 | 1998769 | 113475.52 | 4.42% |
| 2025-08-27 | 5.68 | 5.66 | 0.08 | 1.43% | 5.63 | 6.02 | 2996403 | 174150.92 | 6.62% |
| 2025-08-26 | 5.41 | 5.58 | 0.14 | 2.57% | 5.34 | 5.64 | 1738370 | 95060.73 | 3.84% |
| 2025-08-25 | 5.60 | 5.44 | -0.08 | -1.45% | 5.40 | 5.70 | 2341024 | 128188.45 | 5.17% |
| 2025-08-22 | 5.30 | 5.52 | 0.05 | 0.91% | 5.22 | 5.61 | 3389322 | 183805.30 | 7.49% |
| 2025-08-21 | 5.09 | 5.47 | 0.50 | 10.06% | 5.08 | 5.47 | 3045734 | 165495.89 | 6.73% |
| 2025-08-20 | 4.86 | 4.97 | 0.09 | 1.84% | 4.83 | 5.01 | 876105 | 43186.51 | 1.94% |
| 2025-08-19 | 4.84 | 4.88 | 0.03 | 0.62% | 4.81 | 4.93 | 814870 | 39779.73 | 1.80% |
| 2025-08-18 | 4.69 | 4.85 | 0.20 | 4.30% | 4.68 | 4.88 | 1233306 | 59532.10 | 2.73% |
| 2025-08-15 | 4.50 | 4.65 | 0.14 | 3.10% | 4.49 | 4.71 | 648887 | 30014.01 | 1.43% |
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。
