| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 72.62 | 78.66 | 7.15 | 10.00% | 72.62 | 78.66 | 12384 | 9607.76 | 1.53% |
| 2025-10-24 | 69.04 | 71.51 | 2.52 | 3.65% | 67.79 | 72.34 | 26184 | 18618.70 | 3.24% |
| 2025-10-23 | 68.86 | 68.99 | -0.01 | -0.01% | 66.66 | 69.27 | 20585 | 13987.26 | 2.55% |
| 2025-10-22 | 69.11 | 69.00 | -0.64 | -0.92% | 67.00 | 70.47 | 31063 | 21313.83 | 3.85% |
| 2025-10-21 | 69.04 | 69.64 | -0.56 | -0.80% | 68.34 | 70.03 | 27929 | 19357.69 | 3.46% |
| 2025-10-20 | 75.15 | 70.20 | -3.55 | -4.81% | 69.07 | 75.32 | 50400 | 35719.59 | 6.24% |
| 2025-10-17 | 78.64 | 73.75 | -4.89 | -6.22% | 72.82 | 79.27 | 44654 | 33480.29 | 5.53% |
| 2025-10-16 | 74.88 | 78.64 | 4.83 | 6.54% | 74.00 | 81.19 | 76268 | 59062.86 | 9.45% |
| 2025-10-15 | 66.66 | 73.81 | 6.71 | 10.00% | 66.48 | 73.81 | 34273 | 24528.13 | 4.24% |
| 2025-10-14 | 68.30 | 67.10 | -1.20 | -1.76% | 66.44 | 70.50 | 38169 | 26113.53 | 4.73% |
| 2025-10-13 | 61.52 | 68.30 | 2.75 | 4.20% | 61.52 | 69.38 | 43087 | 28610.15 | 5.34% |
| 2025-10-10 | 64.99 | 65.55 | -0.67 | -1.01% | 64.51 | 70.69 | 60691 | 41022.21 | 7.52% |
| 2025-10-09 | 61.03 | 66.22 | 4.23 | 6.82% | 60.00 | 67.23 | 53397 | 33822.16 | 6.61% |
| 2025-09-30 | 59.68 | 61.99 | 2.23 | 3.73% | 57.50 | 62.45 | 52132 | 31223.57 | 6.46% |
| 2025-09-29 | 58.04 | 59.76 | 1.23 | 2.10% | 57.00 | 60.00 | 51432 | 30221.74 | 6.37% |
| 2025-09-26 | 56.53 | 58.53 | 2.00 | 3.54% | 55.03 | 59.88 | 60751 | 34923.97 | 7.52% |
| 2025-09-25 | 53.36 | 56.53 | 3.15 | 5.90% | 53.35 | 58.59 | 69344 | 39074.78 | 8.59% |
| 2025-09-24 | 53.90 | 53.38 | -0.90 | -1.66% | 52.93 | 54.21 | 25037 | 13414.97 | 3.10% |
| 2025-09-23 | 53.13 | 54.28 | 0.89 | 1.67% | 53.01 | 55.22 | 44917 | 24282.10 | 5.56% |
| 2025-09-22 | 53.62 | 53.39 | 0.67 | 1.27% | 52.75 | 56.00 | 38139 | 20515.83 | 4.72% |
| 2025-09-19 | 51.70 | 52.72 | 0.70 | 1.35% | 51.70 | 53.79 | 32667 | 17269.85 | 4.05% |
| 2025-09-18 | 52.92 | 52.02 | -0.79 | -1.50% | 51.61 | 54.10 | 50834 | 26787.59 | 6.30% |
| 2025-09-17 | 53.67 | 52.81 | 0.19 | 0.36% | 52.37 | 54.20 | 62795 | 33378.61 | 7.78% |
| 2025-09-16 | 50.86 | 52.62 | 1.80 | 3.54% | 49.55 | 53.00 | 89063 | 46004.70 | 11.03% |
| 2025-09-15 | 47.10 | 50.82 | 4.62 | 10.00% | 47.10 | 50.82 | 65479 | 32721.57 | 8.11% |
| 2025-09-12 | 46.48 | 46.20 | -0.07 | -0.15% | 45.81 | 47.35 | 20145 | 9339.41 | 2.49% |
| 2025-09-11 | 46.80 | 46.27 | -1.15 | -2.43% | 45.41 | 47.19 | 27262 | 12539.45 | 3.38% |
| 2025-09-10 | 46.67 | 47.42 | 0.76 | 1.63% | 46.55 | 49.89 | 50487 | 24213.00 | 6.25% |
| 2025-09-09 | 47.36 | 46.66 | -0.79 | -1.66% | 46.36 | 47.47 | 14939 | 6992.53 | 1.85% |
| 2025-09-08 | 47.81 | 47.45 | -0.55 | -1.15% | 47.10 | 48.26 | 19876 | 9443.49 | 2.46% |
| 2025-09-05 | 46.88 | 48.00 | 1.04 | 2.21% | 45.90 | 48.00 | 25319 | 12001.43 | 3.14% |
| 2025-09-04 | 46.41 | 46.96 | 0.16 | 0.34% | 46.15 | 47.70 | 29852 | 14049.14 | 3.70% |
| 2025-09-03 | 46.10 | 46.80 | 0.84 | 1.83% | 45.65 | 47.35 | 31582 | 14771.25 | 3.91% |
| 2025-09-02 | 45.40 | 45.96 | 0.57 | 1.26% | 44.50 | 47.37 | 31862 | 14588.46 | 3.95% |
| 2025-09-01 | 45.16 | 45.39 | 0.34 | 0.75% | 44.60 | 45.60 | 14824 | 6693.76 | 1.84% |
| 2025-08-29 | 45.99 | 45.05 | -1.27 | -2.74% | 45.00 | 46.24 | 17216 | 7800.65 | 2.13% |
| 2025-08-28 | 48.00 | 46.32 | -1.88 | -3.90% | 44.22 | 48.00 | 37045 | 17108.49 | 4.59% |
| 2025-08-27 | 47.65 | 48.20 | 0.39 | 0.82% | 47.22 | 48.36 | 28982 | 13864.31 | 3.59% |
| 2025-08-26 | 47.50 | 47.81 | 0.04 | 0.08% | 47.08 | 48.15 | 21697 | 10335.69 | 2.69% |
| 2025-08-25 | 47.71 | 47.77 | -0.17 | -0.35% | 46.93 | 48.37 | 31768 | 15150.27 | 3.93% |
| 2025-08-22 | 50.23 | 47.94 | -2.79 | -5.50% | 47.51 | 50.23 | 51478 | 24829.90 | 6.38% |
| 2025-08-21 | 50.40 | 50.73 | 0.45 | 0.89% | 50.18 | 51.37 | 32993 | 16746.64 | 4.09% |
| 2025-08-20 | 50.34 | 50.28 | -0.49 | -0.97% | 49.74 | 51.10 | 24006 | 12069.31 | 2.98% |
| 2025-08-19 | 51.54 | 50.77 | -0.78 | -1.51% | 50.46 | 51.56 | 45641 | 23222.88 | 5.66% |
| 2025-08-18 | 49.58 | 51.55 | 2.56 | 5.23% | 49.11 | 52.80 | 76231 | 38957.50 | 9.45% |
| 2025-08-15 | 44.36 | 48.99 | 4.45 | 9.99% | 44.36 | 48.99 | 43456 | 20586.79 | 5.39% |
| 2025-08-14 | 45.70 | 44.54 | -1.19 | -2.60% | 44.32 | 45.77 | 21851 | 9798.00 | 2.71% |
| 2025-08-13 | 45.54 | 45.73 | 0.18 | 0.40% | 44.68 | 46.38 | 22952 | 10409.76 | 2.84% |
| 2025-08-12 | 46.16 | 45.55 | -0.60 | -1.30% | 45.33 | 46.46 | 17175 | 7841.69 | 2.13% |
| 2025-08-11 | 46.25 | 46.15 | 0.27 | 0.59% | 45.90 | 46.80 | 19553 | 9068.33 | 2.42% |
| 2025-08-08 | 46.01 | 45.88 | -0.37 | -0.80% | 45.50 | 46.20 | 15171 | 6954.17 | 1.88% |
| 2025-08-07 | 47.11 | 46.25 | -0.86 | -1.83% | 46.11 | 47.12 | 27713 | 12862.22 | 3.43% |
| 2025-08-06 | 45.20 | 47.11 | 1.68 | 3.70% | 45.20 | 47.50 | 40894 | 19028.78 | 5.07% |
| 2025-08-05 | 45.84 | 45.43 | -0.30 | -0.66% | 45.11 | 46.20 | 25889 | 11799.97 | 3.21% |
| 2025-08-04 | 44.33 | 45.73 | 1.45 | 3.27% | 43.66 | 46.50 | 38825 | 17660.41 | 4.81% |
| 2025-08-01 | 43.89 | 44.28 | 0.30 | 0.68% | 43.08 | 45.29 | 35373 | 15601.92 | 4.38% |
| 2025-07-31 | 43.58 | 43.98 | 0.26 | 0.59% | 43.42 | 45.49 | 36483 | 16220.22 | 4.52% |
| 2025-07-30 | 44.21 | 43.72 | -0.45 | -1.02% | 43.28 | 45.45 | 29615 | 13071.09 | 3.67% |
| 2025-07-29 | 45.19 | 44.17 | -1.29 | -2.84% | 43.68 | 45.21 | 35415 | 15664.97 | 4.39% |
| 2025-07-28 | 44.42 | 45.46 | 1.92 | 4.41% | 43.00 | 46.15 | 57471 | 25782.85 | 7.12% |
| 2025-07-25 | 41.92 | 43.54 | 1.45 | 3.44% | 41.05 | 44.40 | 53504 | 22866.67 | 6.63% |
| 2025-07-24 | 42.29 | 42.09 | -0.20 | -0.47% | 41.92 | 42.68 | 17601 | 7418.89 | 2.18% |
| 2025-07-23 | 42.44 | 42.29 | -0.15 | -0.35% | 41.81 | 42.73 | 12324 | 5208.18 | 1.53% |
| 2025-07-22 | 42.80 | 42.44 | -0.44 | -1.03% | 42.22 | 43.00 | 16117 | 6855.05 | 2.00% |
| 2025-07-21 | 42.82 | 42.88 | 0.06 | 0.14% | 42.70 | 43.66 | 19558 | 8428.40 | 2.42% |
| 2025-07-18 | 43.49 | 42.82 | -0.68 | -1.56% | 42.42 | 43.60 | 20504 | 8771.92 | 2.54% |
| 2025-07-17 | 43.38 | 43.50 | 0.13 | 0.30% | 43.01 | 44.05 | 23699 | 10328.43 | 2.94% |
| 2025-07-16 | 42.38 | 43.37 | 1.00 | 2.36% | 42.16 | 44.33 | 35509 | 15421.87 | 4.40% |
| 2025-07-15 | 42.41 | 42.37 | -0.45 | -1.05% | 41.67 | 42.82 | 24535 | 10362.09 | 3.04% |
| 2025-07-14 | 41.09 | 42.82 | 1.67 | 4.06% | 41.03 | 43.40 | 39666 | 16928.50 | 4.92% |
| 2025-07-11 | 40.95 | 41.15 | 0.17 | 0.41% | 40.61 | 41.47 | 14213 | 5823.53 | 1.76% |
| 2025-07-10 | 41.73 | 40.98 | -0.46 | -1.11% | 40.68 | 41.73 | 17081 | 7013.84 | 2.12% |
| 2025-07-09 | 42.00 | 41.44 | 0.47 | 1.15% | 41.28 | 43.29 | 34416 | 14520.08 | 4.27% |
| 2025-07-08 | 40.58 | 40.97 | 0.46 | 1.14% | 40.30 | 41.04 | 12892 | 5256.89 | 1.60% |
| 2025-07-07 | 40.78 | 40.51 | -0.27 | -0.66% | 40.20 | 40.79 | 13464 | 5442.93 | 1.67% |
| 2025-07-04 | 42.16 | 40.78 | -1.36 | -3.23% | 40.52 | 42.35 | 24681 | 10152.24 | 3.06% |
| 2025-07-03 | 42.21 | 42.14 | -0.06 | -0.14% | 41.93 | 42.99 | 14082 | 5965.44 | 1.75% |
| 2025-07-02 | 43.36 | 42.20 | -1.08 | -2.50% | 41.96 | 43.74 | 20109 | 8577.79 | 2.49% |
| 2025-07-01 | 42.50 | 43.28 | 0.89 | 2.10% | 42.27 | 43.75 | 26509 | 11397.97 | 3.29% |
| 2025-06-30 | 41.83 | 42.39 | 0.49 | 1.17% | 41.53 | 42.79 | 15356 | 6501.89 | 1.90% |
征和工业(003033)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。
