| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 17.41 | 18.20 | 0.70 | 4.00% | 17.41 | 18.23 | 102139 | 18352.98 | 12.61% |
| 2025-04-11 | 18.30 | 17.50 | -0.99 | -5.35% | 17.45 | 18.30 | 108236 | 19177.44 | 13.36% |
| 2025-04-10 | 17.61 | 18.49 | -0.32 | -1.70% | 17.61 | 19.28 | 145939 | 27039.99 | 18.02% |
| 2025-04-09 | 19.90 | 18.81 | -2.09 | -10.00% | 18.81 | 19.90 | 168671 | 32141.12 | 20.82% |
| 2025-04-08 | 18.51 | 20.90 | 1.04 | 5.24% | 17.87 | 21.40 | 245722 | 48414.85 | 30.34% |
| 2025-04-07 | 19.86 | 19.86 | 1.81 | 10.03% | 18.50 | 19.86 | 230665 | 45199.59 | 28.48% |
| 2025-04-03 | 16.31 | 18.05 | 1.64 | 9.99% | 16.18 | 18.05 | 75920 | 13227.18 | 9.37% |
| 2025-04-02 | 16.21 | 16.41 | 0.19 | 1.17% | 16.12 | 16.57 | 16696 | 2736.57 | 2.06% |
| 2025-04-01 | 16.00 | 16.22 | 0.21 | 1.31% | 16.00 | 16.47 | 23968 | 3906.74 | 2.96% |
| 2025-03-31 | 16.29 | 16.01 | -0.45 | -2.73% | 15.75 | 16.31 | 27100 | 4331.02 | 3.35% |
| 2025-03-28 | 16.77 | 16.46 | -0.31 | -1.85% | 16.26 | 16.77 | 29113 | 4795.37 | 3.59% |
| 2025-03-27 | 17.02 | 16.77 | -0.15 | -0.89% | 16.70 | 17.29 | 37622 | 6387.19 | 4.64% |
| 2025-03-26 | 17.13 | 16.92 | -0.12 | -0.70% | 16.66 | 17.13 | 29625 | 5012.36 | 3.66% |
| 2025-03-25 | 17.50 | 17.04 | -0.17 | -0.99% | 16.51 | 17.59 | 62961 | 10662.54 | 7.77% |
| 2025-03-24 | 16.37 | 17.21 | 0.83 | 5.07% | 16.33 | 17.93 | 88255 | 15092.81 | 10.90% |
| 2025-03-21 | 16.59 | 16.38 | -0.32 | -1.92% | 16.29 | 16.70 | 18199 | 2993.21 | 2.25% |
| 2025-03-20 | 16.79 | 16.70 | -0.03 | -0.18% | 16.62 | 16.80 | 14968 | 2500.78 | 1.85% |
| 2025-03-19 | 16.90 | 16.73 | -0.15 | -0.89% | 16.62 | 16.90 | 16958 | 2834.39 | 2.09% |
| 2025-03-18 | 17.00 | 16.88 | -0.11 | -0.65% | 16.80 | 17.12 | 20509 | 3455.68 | 2.53% |
| 2025-03-17 | 17.26 | 16.99 | -0.08 | -0.47% | 16.88 | 17.38 | 30701 | 5230.18 | 3.79% |
| 2025-03-14 | 16.52 | 17.07 | 0.57 | 3.45% | 16.51 | 17.09 | 50330 | 8510.04 | 6.21% |
| 2025-03-13 | 16.58 | 16.50 | -0.08 | -0.48% | 16.26 | 16.67 | 21590 | 3548.61 | 2.67% |
| 2025-03-12 | 16.54 | 16.58 | 0.04 | 0.24% | 16.42 | 16.69 | 28950 | 4794.18 | 3.57% |
| 2025-03-11 | 16.15 | 16.54 | 0.19 | 1.16% | 16.15 | 16.54 | 27506 | 4500.14 | 3.40% |
| 2025-03-10 | 16.15 | 16.35 | 0.13 | 0.80% | 16.15 | 16.39 | 25266 | 4110.27 | 3.12% |
| 2025-03-07 | 16.18 | 16.22 | 0.02 | 0.12% | 16.14 | 16.28 | 21892 | 3548.39 | 2.70% |
| 2025-03-06 | 16.18 | 16.20 | 0.01 | 0.06% | 15.99 | 16.38 | 31241 | 5058.53 | 3.86% |
| 2025-03-05 | 16.55 | 16.19 | -0.33 | -2.00% | 16.00 | 16.63 | 36782 | 5957.47 | 4.54% |
| 2025-03-04 | 16.62 | 16.52 | 0.02 | 0.12% | 16.23 | 16.64 | 46467 | 7631.83 | 5.74% |
| 2025-03-03 | 16.38 | 16.50 | 0.19 | 1.16% | 16.34 | 16.87 | 59449 | 9854.12 | 7.34% |
| 2025-02-28 | 16.36 | 16.31 | -0.04 | -0.24% | 16.09 | 16.80 | 55183 | 9063.82 | 6.81% |
| 2025-02-27 | 16.05 | 16.35 | 0.30 | 1.87% | 16.02 | 16.41 | 47193 | 7663.74 | 5.83% |
| 2025-02-26 | 15.88 | 16.05 | 0.17 | 1.07% | 15.87 | 16.05 | 21907 | 3495.10 | 2.70% |
| 2025-02-25 | 15.90 | 15.88 | -0.18 | -1.12% | 15.86 | 16.15 | 25185 | 4024.45 | 3.11% |
| 2025-02-24 | 15.90 | 16.06 | 0.25 | 1.58% | 15.84 | 16.25 | 38788 | 6224.66 | 4.79% |
| 2025-02-21 | 15.99 | 15.81 | -0.18 | -1.13% | 15.72 | 16.03 | 29527 | 4671.88 | 3.65% |
| 2025-02-20 | 15.88 | 15.99 | 0.06 | 0.38% | 15.87 | 16.05 | 21265 | 3393.84 | 2.63% |
| 2025-02-19 | 15.78 | 15.93 | 0.15 | 0.95% | 15.72 | 16.03 | 22157 | 3523.80 | 2.74% |
| 2025-02-18 | 16.15 | 15.78 | -0.40 | -2.47% | 15.66 | 16.24 | 34185 | 5457.07 | 4.22% |
| 2025-02-17 | 15.86 | 16.18 | 0.34 | 2.15% | 15.76 | 16.21 | 34016 | 5443.38 | 4.20% |
| 2025-02-14 | 15.93 | 15.84 | -0.11 | -0.69% | 15.76 | 16.05 | 30607 | 4871.77 | 3.78% |
| 2025-02-13 | 16.20 | 15.95 | -0.19 | -1.18% | 15.87 | 16.22 | 37811 | 6064.31 | 4.67% |
| 2025-02-12 | 16.18 | 16.14 | 0.02 | 0.12% | 16.01 | 16.32 | 37595 | 6067.53 | 4.64% |
| 2025-02-11 | 16.23 | 16.12 | 0.02 | 0.12% | 15.82 | 16.24 | 38260 | 6128.53 | 4.72% |
| 2025-02-10 | 15.78 | 16.10 | 0.35 | 2.22% | 15.68 | 16.11 | 56006 | 8899.15 | 6.91% |
| 2025-02-07 | 15.69 | 15.75 | 0.03 | 0.19% | 15.51 | 15.95 | 57500 | 9058.18 | 7.10% |
| 2025-02-06 | 15.55 | 15.72 | 0.18 | 1.16% | 15.45 | 15.72 | 60805 | 9483.70 | 7.51% |
| 2025-02-05 | 15.49 | 15.54 | 0.14 | 0.91% | 15.05 | 15.64 | 72996 | 11206.46 | 9.01% |
| 2025-01-27 | 15.78 | 15.40 | -1.16 | -7.00% | 15.31 | 16.70 | 121335 | 19168.12 | 14.98% |
| 2025-01-24 | 16.56 | 16.56 | -1.84 | -10.00% | 16.56 | 16.64 | 28308 | 4687.95 | 3.49% |
| 2025-01-23 | 18.44 | 18.40 | -2.04 | -9.98% | 18.40 | 18.98 | 89309 | 16459.74 | 11.03% |
| 2025-01-22 | 22.98 | 20.44 | -1.43 | -6.54% | 19.68 | 24.06 | 243722 | 53312.71 | 30.09% |
| 2025-01-21 | 20.98 | 21.87 | 1.99 | 10.01% | 19.88 | 21.87 | 123092 | 26279.19 | 15.20% |
| 2025-01-20 | 18.73 | 19.88 | 1.81 | 10.02% | 18.72 | 19.88 | 70750 | 13799.19 | 8.73% |
| 2025-01-17 | 16.12 | 18.07 | 1.64 | 9.98% | 15.78 | 18.07 | 90101 | 15624.11 | 11.12% |
| 2025-01-16 | 16.01 | 16.43 | -0.18 | -1.08% | 16.01 | 17.04 | 62739 | 10266.31 | 7.75% |
| 2025-01-15 | 15.08 | 16.61 | 1.51 | 10.00% | 15.07 | 16.61 | 46833 | 7557.53 | 5.78% |
| 2025-01-14 | 14.30 | 15.10 | 0.78 | 5.45% | 14.30 | 15.12 | 17816 | 2639.92 | 2.20% |
| 2025-01-13 | 14.09 | 14.32 | 0.21 | 1.49% | 13.67 | 14.35 | 11329 | 1593.40 | 1.40% |
| 2025-01-10 | 14.53 | 14.11 | -0.32 | -2.22% | 14.10 | 14.77 | 11597 | 1670.83 | 1.43% |
| 2025-01-09 | 14.46 | 14.43 | -0.08 | -0.55% | 14.28 | 14.62 | 7399 | 1069.57 | 0.91% |
| 2025-01-08 | 14.44 | 14.51 | 0.07 | 0.48% | 14.15 | 14.70 | 12083 | 1747.60 | 1.49% |
| 2025-01-07 | 14.18 | 14.44 | 0.35 | 2.48% | 13.90 | 14.44 | 10419 | 1473.21 | 1.29% |
| 2025-01-06 | 14.30 | 14.09 | -0.28 | -1.95% | 13.71 | 14.44 | 13766 | 1939.70 | 1.70% |
| 2025-01-03 | 15.68 | 14.37 | -1.17 | -7.53% | 14.37 | 15.68 | 20608 | 3044.32 | 2.54% |
| 2025-01-02 | 15.36 | 15.54 | 0.16 | 1.04% | 15.31 | 16.12 | 21834 | 3433.93 | 2.70% |
| 2024-12-31 | 15.57 | 15.38 | -0.21 | -1.35% | 15.29 | 15.85 | 11124 | 1727.53 | 1.37% |
| 2024-12-30 | 15.86 | 15.59 | -0.24 | -1.52% | 15.30 | 15.91 | 13007 | 2016.08 | 1.61% |
| 2024-12-27 | 15.69 | 15.83 | 0.15 | 0.96% | 15.51 | 15.95 | 16590 | 2623.16 | 2.05% |
| 2024-12-26 | 15.49 | 15.68 | 0.21 | 1.36% | 15.49 | 16.47 | 23326 | 3718.14 | 2.88% |
| 2024-12-25 | 15.58 | 15.47 | -0.16 | -1.02% | 15.10 | 15.83 | 16784 | 2592.05 | 2.07% |
| 2024-12-24 | 15.40 | 15.63 | 0.15 | 0.97% | 15.32 | 15.78 | 13235 | 2056.22 | 1.63% |
| 2024-12-23 | 16.45 | 15.48 | -0.97 | -5.90% | 15.42 | 16.54 | 23831 | 3758.84 | 2.94% |
| 2024-12-20 | 16.18 | 16.45 | 0.32 | 1.98% | 16.18 | 16.72 | 19307 | 3189.31 | 2.38% |
| 2024-12-19 | 16.20 | 16.13 | -0.19 | -1.16% | 15.85 | 16.30 | 17295 | 2772.15 | 2.14% |
| 2024-12-18 | 16.74 | 16.32 | -0.36 | -2.16% | 16.20 | 16.84 | 24611 | 4036.18 | 3.04% |
| 2024-12-17 | 17.74 | 16.68 | -1.18 | -6.61% | 16.62 | 17.89 | 37694 | 6441.74 | 4.65% |
| 2024-12-16 | 18.36 | 17.86 | -0.40 | -2.19% | 17.69 | 18.41 | 42291 | 7618.58 | 5.22% |
| 2024-12-13 | 17.76 | 18.26 | 0.21 | 1.16% | 17.57 | 19.25 | 69230 | 12602.05 | 8.55% |
| 2024-12-12 | 17.39 | 18.05 | 0.85 | 4.94% | 17.11 | 18.90 | 67021 | 12025.90 | 8.27% |
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。
