| 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 | 19.79 | 19.87 | 0.33 | 1.69% | 19.40 | 20.20 | 31838 | 6260.98 | 4.01% |
| 2026-03-24 | 18.52 | 19.54 | 1.02 | 5.51% | 18.24 | 20.00 | 42868 | 8101.35 | 5.40% |
| 2026-03-23 | 19.01 | 18.52 | -0.83 | -4.29% | 18.00 | 19.21 | 38152 | 7108.21 | 4.81% |
| 2026-03-20 | 19.97 | 19.35 | -0.53 | -2.67% | 19.30 | 20.15 | 24000 | 4698.60 | 3.02% |
| 2026-03-19 | 20.43 | 19.88 | -0.61 | -2.98% | 19.80 | 20.60 | 24468 | 4930.34 | 3.08% |
| 2026-03-18 | 20.51 | 20.49 | 0.08 | 0.39% | 20.08 | 20.61 | 19663 | 4001.69 | 2.48% |
| 2026-03-17 | 20.65 | 20.41 | -0.15 | -0.73% | 20.30 | 21.00 | 22862 | 4735.82 | 2.88% |
| 2026-03-16 | 20.25 | 20.56 | -0.18 | -0.87% | 20.25 | 21.04 | 25746 | 5300.42 | 3.24% |
| 2026-03-13 | 20.70 | 20.74 | 0.02 | 0.10% | 20.60 | 21.16 | 22596 | 4725.41 | 2.85% |
| 2026-03-12 | 20.73 | 20.72 | 0.03 | 0.14% | 20.52 | 21.04 | 23270 | 4816.27 | 2.93% |
| 2026-03-11 | 21.35 | 20.69 | -0.61 | -2.86% | 20.62 | 21.44 | 23315 | 4884.36 | 2.94% |
| 2026-03-10 | 20.85 | 21.30 | 0.51 | 2.45% | 20.70 | 21.35 | 18242 | 3857.10 | 2.30% |
| 2026-03-09 | 20.84 | 20.79 | -0.05 | -0.24% | 20.45 | 21.05 | 19368 | 4021.02 | 2.44% |
| 2026-03-06 | 20.28 | 20.84 | 0.64 | 3.17% | 20.15 | 20.94 | 17863 | 3687.15 | 2.25% |
| 2026-03-05 | 20.65 | 20.20 | -0.08 | -0.39% | 20.05 | 20.86 | 18078 | 3680.85 | 2.28% |
| 2026-03-04 | 20.36 | 20.28 | -0.22 | -1.07% | 20.13 | 20.70 | 19119 | 3893.32 | 2.41% |
| 2026-03-03 | 20.94 | 20.50 | -0.45 | -2.15% | 20.45 | 21.65 | 30262 | 6360.68 | 3.81% |
| 2026-03-02 | 21.34 | 20.95 | -0.45 | -2.10% | 20.76 | 21.63 | 28163 | 5955.66 | 3.55% |
| 2026-02-27 | 21.38 | 21.40 | 0.00 | 0.00% | 21.15 | 21.58 | 21567 | 4607.57 | 2.72% |
| 2026-02-26 | 21.87 | 21.40 | -0.47 | -2.15% | 21.26 | 21.99 | 16962 | 3658.11 | 2.14% |
| 2026-02-25 | 21.74 | 21.87 | 0.12 | 0.55% | 21.60 | 22.10 | 20950 | 4587.31 | 2.64% |
| 2026-02-24 | 21.20 | 21.75 | 0.71 | 3.37% | 21.10 | 21.79 | 24529 | 5284.09 | 3.09% |
| 2026-02-13 | 21.57 | 21.04 | -0.54 | -2.50% | 20.98 | 21.65 | 29611 | 6293.82 | 3.73% |
| 2026-02-12 | 22.39 | 21.58 | -0.70 | -3.14% | 21.46 | 22.39 | 24953 | 5426.51 | 3.14% |
| 2026-02-11 | 22.50 | 22.28 | -0.02 | -0.09% | 22.06 | 22.50 | 14668 | 3272.82 | 1.85% |
| 2026-02-10 | 22.47 | 22.30 | -0.01 | -0.04% | 21.98 | 22.70 | 23700 | 5314.12 | 2.99% |
| 2026-02-09 | 22.17 | 22.31 | 0.27 | 1.23% | 21.90 | 22.48 | 23418 | 5207.25 | 2.95% |
| 2026-02-06 | 21.71 | 22.04 | 0.22 | 1.01% | 21.71 | 22.25 | 20676 | 4559.03 | 2.60% |
| 2026-02-05 | 21.88 | 21.82 | 0.02 | 0.09% | 21.66 | 22.29 | 18972 | 4168.36 | 2.39% |
| 2026-02-04 | 21.56 | 21.80 | 0.17 | 0.79% | 21.20 | 21.89 | 24517 | 5319.25 | 3.09% |
| 2026-02-03 | 21.50 | 21.63 | 0.41 | 1.93% | 21.04 | 22.10 | 34794 | 7464.03 | 4.38% |
| 2026-02-02 | 21.62 | 21.22 | -1.00 | -4.50% | 20.67 | 21.76 | 46687 | 10001.51 | 5.88% |
| 2026-01-30 | 21.58 | 22.22 | 0.27 | 1.23% | 21.50 | 22.22 | 30230 | 6605.04 | 3.81% |
| 2026-01-29 | 21.69 | 21.95 | 0.27 | 1.25% | 21.35 | 21.96 | 24568 | 5338.24 | 3.09% |
| 2026-01-28 | 21.51 | 21.68 | 0.12 | 0.56% | 21.31 | 21.78 | 19245 | 4144.01 | 2.42% |
| 2026-01-27 | 21.76 | 21.56 | -0.09 | -0.42% | 21.26 | 21.99 | 26875 | 5802.10 | 3.39% |
| 2026-01-26 | 21.72 | 21.65 | -0.04 | -0.18% | 21.50 | 22.30 | 36678 | 8007.60 | 4.62% |
| 2026-01-23 | 21.86 | 21.69 | -0.16 | -0.73% | 21.45 | 21.86 | 18543 | 4018.40 | 2.34% |
| 2026-01-22 | 21.55 | 21.85 | 0.28 | 1.30% | 21.41 | 21.86 | 18488 | 4014.45 | 2.33% |
| 2026-01-21 | 21.44 | 21.57 | 0.13 | 0.61% | 21.25 | 21.65 | 22250 | 4771.19 | 2.80% |
| 2026-01-20 | 21.40 | 21.44 | 0.04 | 0.19% | 21.25 | 21.76 | 30274 | 6506.12 | 3.81% |
| 2026-01-19 | 20.98 | 21.40 | 0.31 | 1.47% | 20.81 | 21.45 | 19941 | 4234.51 | 2.51% |
| 2026-01-16 | 20.81 | 21.09 | 0.23 | 1.10% | 20.61 | 21.25 | 21646 | 4542.42 | 2.73% |
| 2026-01-15 | 20.62 | 20.86 | 0.19 | 0.92% | 20.40 | 20.89 | 19329 | 4005.59 | 2.43% |
| 2026-01-14 | 20.68 | 20.67 | -0.01 | -0.05% | 20.35 | 20.95 | 25416 | 5244.91 | 3.20% |
| 2026-01-13 | 20.24 | 20.68 | 0.44 | 2.17% | 20.20 | 21.28 | 32559 | 6730.58 | 4.10% |
| 2026-01-12 | 20.05 | 20.24 | 0.19 | 0.95% | 19.86 | 20.27 | 22200 | 4463.96 | 2.80% |
| 2026-01-09 | 20.06 | 20.05 | 0.06 | 0.30% | 19.80 | 20.45 | 20099 | 4023.89 | 2.53% |
| 2026-01-08 | 19.69 | 19.99 | 0.30 | 1.52% | 19.61 | 20.10 | 28147 | 5588.25 | 3.55% |
| 2026-01-07 | 20.05 | 19.69 | -0.36 | -1.80% | 19.65 | 20.13 | 27612 | 5468.28 | 3.48% |
| 2026-01-06 | 20.19 | 20.05 | -0.15 | -0.74% | 19.88 | 20.60 | 24179 | 4874.56 | 3.05% |
| 2026-01-05 | 20.19 | 20.20 | 0.01 | 0.05% | 20.01 | 20.50 | 23495 | 4758.67 | 2.96% |
| 2025-12-31 | 20.05 | 20.19 | 0.07 | 0.35% | 19.82 | 20.21 | 15674 | 3143.68 | 1.97% |
| 2025-12-30 | 20.37 | 20.12 | -0.40 | -1.95% | 20.08 | 20.42 | 13845 | 2801.28 | 1.74% |
| 2025-12-29 | 20.72 | 20.52 | -0.02 | -0.10% | 20.21 | 20.74 | 17279 | 3526.97 | 2.18% |
| 2025-12-26 | 20.66 | 20.54 | -0.04 | -0.19% | 20.41 | 20.81 | 14898 | 3068.19 | 1.88% |
| 2025-12-25 | 20.52 | 20.58 | 0.15 | 0.73% | 20.31 | 20.70 | 14299 | 2939.28 | 1.80% |
| 2025-12-24 | 20.64 | 20.43 | -0.11 | -0.54% | 20.40 | 20.88 | 18199 | 3735.86 | 2.29% |
| 2025-12-23 | 21.30 | 20.54 | -0.62 | -2.93% | 20.45 | 21.65 | 28157 | 5833.52 | 3.55% |
| 2025-12-22 | 21.40 | 21.16 | -0.22 | -1.03% | 21.12 | 21.56 | 26774 | 5702.59 | 3.37% |
| 2025-12-19 | 20.45 | 21.38 | 0.86 | 4.19% | 20.45 | 21.43 | 24208 | 5100.29 | 3.05% |
| 2025-12-18 | 20.28 | 20.52 | 0.24 | 1.18% | 20.08 | 20.86 | 17870 | 3684.27 | 2.25% |
| 2025-12-17 | 20.06 | 20.28 | 0.19 | 0.95% | 19.87 | 20.69 | 18943 | 3832.15 | 2.39% |
| 2025-12-16 | 20.30 | 20.09 | -0.21 | -1.03% | 20.00 | 20.80 | 14921 | 3030.90 | 1.88% |
| 2025-12-15 | 19.85 | 20.30 | 0.58 | 2.94% | 19.76 | 20.45 | 21796 | 4403.69 | 2.75% |
| 2025-12-12 | 20.40 | 19.72 | -0.32 | -1.60% | 19.66 | 20.44 | 19925 | 3983.70 | 2.51% |
| 2025-12-11 | 20.95 | 20.04 | -0.91 | -4.34% | 19.85 | 21.05 | 30272 | 6129.03 | 3.81% |
| 2025-12-10 | 21.70 | 20.95 | -0.78 | -3.59% | 20.85 | 21.92 | 26997 | 5735.82 | 3.40% |
| 2025-12-09 | 21.39 | 21.73 | 0.33 | 1.54% | 21.04 | 21.83 | 31332 | 6750.76 | 3.95% |
| 2025-12-08 | 21.99 | 21.40 | -0.44 | -2.01% | 21.20 | 21.99 | 28220 | 6042.12 | 3.55% |
| 2025-12-05 | 22.11 | 21.84 | -0.21 | -0.95% | 21.54 | 22.19 | 32433 | 7079.60 | 4.09% |
| 2025-12-04 | 22.52 | 22.05 | -0.50 | -2.22% | 21.85 | 22.91 | 33019 | 7384.36 | 4.16% |
| 2025-12-03 | 22.51 | 22.55 | 0.07 | 0.31% | 22.28 | 22.80 | 31260 | 7043.91 | 3.94% |
| 2025-12-02 | 22.60 | 22.48 | -0.42 | -1.83% | 22.31 | 22.93 | 55056 | 12406.61 | 6.94% |
| 2025-12-01 | 22.20 | 22.90 | 0.51 | 2.28% | 22.20 | 23.08 | 83430 | 18958.08 | 10.51% |
| 2025-11-28 | 21.55 | 22.39 | 0.73 | 3.37% | 21.36 | 23.83 | 87969 | 19891.83 | 11.08% |
| 2025-11-27 | 21.01 | 21.66 | 0.65 | 3.09% | 20.91 | 21.97 | 22781 | 4902.59 | 2.87% |
| 2025-11-26 | 21.05 | 21.01 | 0.05 | 0.24% | 20.90 | 21.44 | 17827 | 3773.37 | 2.25% |
| 2025-11-25 | 20.82 | 20.96 | 0.15 | 0.72% | 20.63 | 21.28 | 21297 | 4472.68 | 2.68% |
| 2025-11-24 | 20.81 | 20.81 | 0.16 | 0.77% | 20.60 | 21.20 | 25921 | 5415.42 | 3.27% |
祖名股份(003030)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。
