| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 41.77 | 41.90 | 0.30 | 0.72% | 41.41 | 42.15 | 14208 | 5936.11 | 1.76% |
| 2025-06-26 | 42.80 | 41.60 | -1.07 | -2.51% | 41.41 | 42.80 | 21379 | 8978.84 | 2.65% |
| 2025-06-25 | 42.20 | 42.67 | 0.47 | 1.11% | 42.03 | 43.48 | 28234 | 12044.01 | 3.50% |
| 2025-06-24 | 40.21 | 42.20 | 2.25 | 5.63% | 40.21 | 42.89 | 36266 | 15122.48 | 4.49% |
| 2025-06-23 | 39.43 | 39.95 | 0.15 | 0.38% | 39.43 | 40.20 | 13277 | 5290.80 | 1.65% |
| 2025-06-20 | 40.60 | 39.80 | -0.61 | -1.51% | 39.73 | 40.91 | 14087 | 5650.23 | 1.75% |
| 2025-06-19 | 40.58 | 40.41 | -0.16 | -0.39% | 40.35 | 41.69 | 18285 | 7502.89 | 2.27% |
| 2025-06-18 | 40.64 | 40.57 | -0.10 | -0.25% | 40.05 | 40.71 | 11053 | 4468.91 | 1.37% |
| 2025-06-17 | 41.67 | 40.67 | -1.00 | -2.40% | 40.48 | 41.86 | 15835 | 6491.99 | 1.96% |
| 2025-06-16 | 41.46 | 41.67 | 0.17 | 0.41% | 41.23 | 42.10 | 11676 | 4873.32 | 1.45% |
| 2025-06-13 | 42.22 | 41.50 | -0.66 | -1.57% | 41.03 | 42.48 | 14034 | 5840.97 | 1.74% |
| 2025-06-12 | 42.24 | 42.66 | 0.07 | 0.16% | 41.96 | 42.98 | 13268 | 5647.87 | 1.64% |
| 2025-06-11 | 42.56 | 42.59 | 0.04 | 0.09% | 42.40 | 43.11 | 15731 | 6728.67 | 1.95% |
| 2025-06-10 | 43.35 | 42.55 | -0.43 | -1.00% | 41.74 | 43.35 | 18737 | 7933.00 | 2.32% |
| 2025-06-09 | 43.40 | 42.98 | -0.44 | -1.01% | 42.72 | 43.74 | 20127 | 8681.77 | 2.49% |
| 2025-06-06 | 43.40 | 43.42 | -0.03 | -0.07% | 42.86 | 43.67 | 14546 | 6293.83 | 1.80% |
| 2025-06-05 | 43.80 | 43.45 | -0.24 | -0.55% | 42.80 | 44.19 | 24278 | 10546.26 | 3.01% |
| 2025-06-04 | 43.39 | 43.69 | 0.19 | 0.44% | 43.28 | 43.85 | 11481 | 5004.65 | 1.42% |
| 2025-06-03 | 43.80 | 43.50 | -0.35 | -0.80% | 43.33 | 44.20 | 16439 | 7179.37 | 2.04% |
| 2025-05-30 | 45.24 | 43.85 | -1.68 | -3.69% | 43.54 | 45.50 | 18645 | 8225.30 | 2.31% |
| 2025-05-29 | 45.38 | 45.53 | 0.30 | 0.66% | 45.07 | 46.06 | 20029 | 9128.13 | 2.48% |
| 2025-05-28 | 46.39 | 45.23 | -1.07 | -2.31% | 44.96 | 47.28 | 23885 | 10939.71 | 2.96% |
| 2025-05-27 | 47.47 | 46.30 | -0.98 | -2.07% | 45.90 | 47.47 | 12711 | 5894.30 | 1.58% |
| 2025-05-26 | 47.27 | 47.28 | -0.02 | -0.04% | 46.85 | 47.90 | 18609 | 8805.50 | 2.31% |
| 2025-05-23 | 48.09 | 47.30 | -0.81 | -1.68% | 47.30 | 50.17 | 30705 | 14906.52 | 3.81% |
| 2025-05-22 | 48.65 | 48.11 | -0.99 | -2.02% | 48.03 | 49.47 | 13321 | 6482.67 | 1.65% |
| 2025-05-21 | 50.15 | 49.10 | -0.79 | -1.58% | 48.66 | 50.46 | 16762 | 8259.03 | 2.08% |
| 2025-05-20 | 51.05 | 49.89 | -0.96 | -1.89% | 49.45 | 51.25 | 23463 | 11713.19 | 2.91% |
| 2025-05-19 | 50.92 | 50.85 | -0.50 | -0.97% | 49.38 | 52.10 | 28687 | 14421.67 | 3.56% |
| 2025-05-16 | 51.21 | 51.35 | -0.09 | -0.17% | 50.50 | 53.37 | 26825 | 13991.39 | 3.32% |
| 2025-05-15 | 52.44 | 51.44 | -1.22 | -2.32% | 51.00 | 54.07 | 34359 | 17888.58 | 4.26% |
| 2025-05-14 | 52.61 | 52.66 | 0.29 | 0.55% | 51.01 | 53.19 | 31188 | 16256.33 | 3.87% |
| 2025-05-13 | 54.89 | 52.37 | -2.53 | -4.61% | 52.00 | 55.09 | 45106 | 23962.30 | 5.59% |
| 2025-05-12 | 53.57 | 54.90 | 1.86 | 3.51% | 53.52 | 56.50 | 50749 | 27964.49 | 6.29% |
| 2025-05-09 | 53.71 | 53.04 | -0.26 | -0.49% | 52.00 | 55.38 | 75479 | 40531.04 | 9.35% |
| 2025-05-08 | 51.68 | 53.30 | 2.94 | 5.84% | 51.00 | 55.40 | 91443 | 48833.27 | 11.33% |
| 2025-05-07 | 50.00 | 50.36 | 2.94 | 6.20% | 48.95 | 52.15 | 74094 | 37403.73 | 9.18% |
| 2025-05-06 | 43.90 | 47.42 | 4.31 | 10.00% | 42.75 | 47.42 | 48279 | 21797.15 | 5.98% |
| 2025-04-30 | 41.89 | 43.11 | 1.11 | 2.64% | 41.89 | 43.84 | 34406 | 14797.03 | 4.26% |
| 2025-04-29 | 40.39 | 42.00 | 1.61 | 3.99% | 40.02 | 43.06 | 30662 | 12882.50 | 3.80% |
| 2025-04-28 | 40.81 | 40.39 | -0.86 | -2.08% | 40.30 | 41.46 | 15403 | 6265.27 | 1.91% |
| 2025-04-25 | 41.29 | 41.25 | -0.08 | -0.19% | 40.26 | 42.06 | 23017 | 9486.61 | 2.85% |
| 2025-04-24 | 41.50 | 41.33 | -0.54 | -1.29% | 41.10 | 42.34 | 26094 | 10871.39 | 3.23% |
| 2025-04-23 | 39.17 | 41.87 | 2.72 | 6.95% | 39.15 | 42.39 | 51298 | 21044.26 | 6.36% |
| 2025-04-22 | 40.10 | 39.15 | 0.85 | 2.22% | 38.93 | 40.53 | 44665 | 17674.77 | 5.54% |
| 2025-04-21 | 36.75 | 38.30 | 1.45 | 3.93% | 36.52 | 38.39 | 24587 | 9273.82 | 3.05% |
| 2025-04-18 | 36.53 | 36.85 | 0.38 | 1.04% | 36.30 | 37.25 | 18834 | 6922.70 | 2.33% |
| 2025-04-17 | 36.45 | 36.47 | -0.16 | -0.44% | 36.38 | 37.50 | 17761 | 6542.53 | 2.20% |
| 2025-04-16 | 38.50 | 36.63 | -1.87 | -4.86% | 36.01 | 38.50 | 24204 | 8932.68 | 3.00% |
| 2025-04-15 | 38.87 | 38.50 | -0.18 | -0.47% | 37.88 | 39.31 | 20700 | 7937.14 | 2.57% |
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。
