| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 21.50 | 20.65 | -0.93 | -4.31% | 20.51 | 21.72 | 28905 | 6054.69 | 3.64% |
| 2025-11-20 | 21.74 | 21.58 | -0.04 | -0.19% | 21.25 | 22.01 | 22451 | 4833.64 | 2.83% |
| 2025-11-19 | 21.91 | 21.62 | -0.31 | -1.41% | 21.30 | 22.24 | 24575 | 5323.50 | 3.10% |
| 2025-11-18 | 21.89 | 21.93 | 0.00 | 0.00% | 21.65 | 22.11 | 22097 | 4835.84 | 2.78% |
| 2025-11-17 | 22.10 | 21.93 | 0.06 | 0.27% | 21.50 | 22.14 | 25091 | 5476.05 | 3.16% |
| 2025-11-14 | 21.85 | 21.87 | 0.09 | 0.41% | 21.69 | 22.18 | 21898 | 4805.58 | 2.76% |
| 2025-11-13 | 21.96 | 21.78 | -0.07 | -0.32% | 21.28 | 21.97 | 25550 | 5528.19 | 3.22% |
| 2025-11-12 | 21.71 | 21.85 | 0.25 | 1.16% | 21.71 | 22.28 | 30635 | 6710.70 | 3.86% |
| 2025-11-11 | 21.10 | 21.60 | 0.43 | 2.03% | 21.02 | 21.85 | 34031 | 7323.32 | 4.29% |
| 2025-11-10 | 20.86 | 21.17 | 0.37 | 1.78% | 20.72 | 21.21 | 35443 | 7425.79 | 4.46% |
| 2025-11-07 | 21.00 | 20.80 | -0.10 | -0.48% | 20.68 | 21.11 | 23557 | 4919.87 | 2.97% |
| 2025-11-06 | 20.72 | 20.90 | -0.13 | -0.62% | 20.61 | 21.18 | 41282 | 8625.51 | 5.20% |
| 2025-11-05 | 20.76 | 21.03 | 0.12 | 0.57% | 20.76 | 21.31 | 29084 | 6133.45 | 3.66% |
| 2025-11-04 | 21.06 | 20.91 | -0.21 | -0.99% | 20.72 | 21.25 | 34019 | 7126.93 | 4.29% |
| 2025-11-03 | 20.52 | 21.12 | 0.60 | 2.92% | 20.31 | 21.30 | 52756 | 11089.58 | 6.65% |
| 2025-10-31 | 20.03 | 20.52 | 0.62 | 3.12% | 20.03 | 20.60 | 57710 | 11794.27 | 7.27% |
| 2025-10-30 | 20.40 | 19.90 | -0.50 | -2.45% | 19.83 | 20.59 | 43513 | 8732.07 | 5.48% |
| 2025-10-29 | 20.34 | 20.40 | 0.05 | 0.25% | 19.98 | 20.80 | 65776 | 13377.86 | 8.29% |
| 2025-10-28 | 20.35 | 20.35 | -0.75 | -3.55% | 20.20 | 20.67 | 70654 | 14424.05 | 8.90% |
| 2025-10-27 | 21.47 | 21.10 | -1.04 | -4.70% | 19.95 | 21.47 | 137227 | 28089.34 | 17.29% |
| 2025-10-24 | 21.53 | 22.14 | 2.01 | 9.99% | 21.12 | 22.14 | 43704 | 9555.24 | 5.51% |
| 2025-10-23 | 19.60 | 20.13 | 0.43 | 2.18% | 19.50 | 20.26 | 33134 | 6638.54 | 4.17% |
| 2025-10-22 | 19.30 | 19.70 | 0.42 | 2.18% | 19.30 | 19.98 | 28941 | 5709.11 | 3.65% |
| 2025-10-21 | 19.00 | 19.28 | 0.36 | 1.90% | 18.94 | 19.28 | 15951 | 3053.98 | 2.01% |
| 2025-10-20 | 19.05 | 18.92 | -0.05 | -0.26% | 18.75 | 19.05 | 14645 | 2767.06 | 1.84% |
| 2025-10-17 | 19.20 | 18.97 | -0.23 | -1.20% | 18.76 | 19.22 | 24037 | 4574.41 | 3.03% |
| 2025-10-16 | 19.45 | 19.20 | -0.34 | -1.74% | 19.12 | 20.11 | 56333 | 11062.03 | 7.10% |
| 2025-10-15 | 18.52 | 19.54 | 1.02 | 5.51% | 18.35 | 19.56 | 38847 | 7450.05 | 4.89% |
| 2025-10-14 | 18.39 | 18.52 | 0.26 | 1.42% | 18.23 | 18.60 | 13967 | 2576.88 | 1.76% |
| 2025-10-13 | 18.21 | 18.26 | -0.23 | -1.24% | 18.01 | 18.48 | 15304 | 2807.22 | 1.93% |
| 2025-10-10 | 18.38 | 18.49 | 0.11 | 0.60% | 18.32 | 18.79 | 13373 | 2481.46 | 1.68% |
| 2025-10-09 | 18.48 | 18.38 | -0.10 | -0.54% | 18.25 | 18.57 | 15286 | 2811.42 | 1.93% |
| 2025-09-30 | 18.57 | 18.48 | -0.11 | -0.59% | 18.33 | 18.70 | 9451 | 1745.53 | 1.19% |
| 2025-09-29 | 18.60 | 18.59 | 0.16 | 0.87% | 18.11 | 18.66 | 15252 | 2803.05 | 1.92% |
| 2025-09-26 | 18.12 | 18.43 | 0.31 | 1.71% | 18.00 | 18.64 | 17900 | 3297.96 | 2.25% |
| 2025-09-25 | 18.33 | 18.12 | -0.17 | -0.93% | 18.02 | 18.43 | 10712 | 1950.30 | 1.35% |
| 2025-09-24 | 18.04 | 18.29 | 0.12 | 0.66% | 17.83 | 18.38 | 16303 | 2972.50 | 2.05% |
| 2025-09-23 | 18.20 | 18.17 | -0.12 | -0.66% | 17.76 | 18.35 | 17126 | 3095.88 | 2.16% |
| 2025-09-22 | 18.38 | 18.29 | -0.09 | -0.49% | 18.17 | 18.43 | 16656 | 3042.95 | 2.10% |
| 2025-09-19 | 18.64 | 18.38 | -0.26 | -1.39% | 18.16 | 18.66 | 17291 | 3174.48 | 2.18% |
| 2025-09-18 | 19.21 | 18.64 | -0.53 | -2.76% | 18.50 | 19.21 | 24102 | 4535.59 | 3.04% |
| 2025-09-17 | 19.20 | 19.17 | -0.08 | -0.42% | 19.07 | 19.50 | 16172 | 3110.48 | 2.04% |
| 2025-09-16 | 19.18 | 19.25 | 0.07 | 0.36% | 18.94 | 19.32 | 15669 | 2999.62 | 1.97% |
| 2025-09-15 | 19.77 | 19.18 | -0.24 | -1.24% | 19.03 | 19.77 | 21094 | 4061.96 | 2.66% |
| 2025-09-12 | 19.95 | 19.42 | -0.36 | -1.82% | 19.38 | 19.95 | 14380 | 2807.94 | 1.81% |
| 2025-09-11 | 19.70 | 19.78 | 0.07 | 0.36% | 19.39 | 19.81 | 13609 | 2668.66 | 1.71% |
| 2025-09-10 | 19.67 | 19.71 | 0.04 | 0.20% | 19.59 | 19.83 | 12584 | 2481.71 | 1.59% |
| 2025-09-09 | 19.70 | 19.67 | -0.03 | -0.15% | 19.50 | 19.80 | 12335 | 2422.01 | 1.55% |
| 2025-09-08 | 19.34 | 19.70 | 0.37 | 1.91% | 19.31 | 19.78 | 13721 | 2691.47 | 1.73% |
| 2025-09-05 | 19.40 | 19.33 | 0.08 | 0.42% | 18.66 | 19.40 | 17232 | 3299.59 | 2.17% |
| 2025-09-04 | 18.85 | 19.25 | 0.40 | 2.12% | 18.65 | 19.60 | 27585 | 5305.52 | 3.47% |
| 2025-09-03 | 19.68 | 18.85 | -0.63 | -3.23% | 18.76 | 19.70 | 16495 | 3163.58 | 2.08% |
| 2025-09-02 | 19.65 | 19.48 | -0.17 | -0.87% | 19.20 | 19.69 | 18124 | 3525.16 | 2.28% |
| 2025-09-01 | 19.39 | 19.65 | 0.27 | 1.39% | 19.21 | 20.09 | 23931 | 4700.34 | 3.01% |
| 2025-08-29 | 19.10 | 19.38 | 0.28 | 1.47% | 19.00 | 19.56 | 22634 | 4371.33 | 2.79% |
| 2025-08-28 | 19.58 | 19.10 | -0.48 | -2.45% | 18.38 | 19.95 | 35003 | 6657.51 | 4.32% |
| 2025-08-27 | 20.03 | 19.58 | -0.49 | -2.44% | 19.50 | 20.17 | 25676 | 5078.85 | 3.17% |
| 2025-08-26 | 19.78 | 20.07 | 0.29 | 1.47% | 19.77 | 20.20 | 22362 | 4478.60 | 2.76% |
| 2025-08-25 | 19.62 | 19.78 | 0.16 | 0.82% | 19.47 | 19.82 | 23787 | 4675.99 | 2.94% |
| 2025-08-22 | 20.00 | 19.62 | -0.50 | -2.49% | 19.42 | 20.12 | 26193 | 5142.60 | 3.23% |
| 2025-08-21 | 19.86 | 20.12 | 0.22 | 1.11% | 19.77 | 20.50 | 25788 | 5184.16 | 3.18% |
| 2025-08-20 | 19.88 | 19.90 | -0.15 | -0.75% | 19.48 | 20.08 | 29292 | 5807.99 | 3.62% |
| 2025-08-19 | 19.25 | 20.05 | 0.79 | 4.10% | 19.22 | 20.17 | 29278 | 5759.42 | 3.62% |
| 2025-08-18 | 19.10 | 19.26 | 0.26 | 1.37% | 19.10 | 19.63 | 19904 | 3845.55 | 2.46% |
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。
