| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 65.43 | 66.90 | 1.80 | 2.76% | 65.07 | 66.94 | 11176 | 7378.65 | 1.38% |
| 2026-02-02 | 67.13 | 65.10 | -1.66 | -2.49% | 65.06 | 67.15 | 11000 | 7260.61 | 1.36% |
| 2026-01-30 | 65.89 | 66.76 | 0.65 | 0.98% | 64.50 | 66.98 | 12826 | 8421.65 | 1.59% |
| 2026-01-29 | 69.30 | 66.11 | -3.72 | -5.33% | 66.06 | 69.85 | 20172 | 13667.14 | 2.50% |
| 2026-01-28 | 70.79 | 69.83 | -1.30 | -1.83% | 69.60 | 71.00 | 13005 | 9089.79 | 1.61% |
| 2026-01-27 | 70.34 | 71.13 | 0.78 | 1.11% | 68.06 | 71.70 | 19006 | 13312.48 | 2.35% |
| 2026-01-26 | 73.66 | 70.35 | -3.35 | -4.55% | 69.81 | 73.66 | 22474 | 15956.76 | 2.78% |
| 2026-01-23 | 75.36 | 73.70 | -1.65 | -2.19% | 72.90 | 77.30 | 28664 | 21288.36 | 3.55% |
| 2026-01-22 | 71.42 | 75.35 | 4.01 | 5.62% | 71.42 | 76.88 | 43522 | 32711.92 | 5.39% |
| 2026-01-21 | 68.68 | 71.34 | 0.68 | 0.96% | 68.56 | 71.99 | 15848 | 11211.10 | 1.96% |
| 2026-01-20 | 73.73 | 70.66 | -3.07 | -4.16% | 70.00 | 73.73 | 22322 | 15943.40 | 2.76% |
| 2026-01-19 | 74.05 | 73.73 | -0.60 | -0.81% | 72.82 | 75.17 | 24279 | 17924.05 | 3.01% |
| 2026-01-16 | 69.83 | 74.33 | 4.86 | 7.00% | 69.77 | 75.00 | 41394 | 30231.21 | 5.13% |
| 2026-01-15 | 70.90 | 69.47 | -1.66 | -2.33% | 69.00 | 71.56 | 23374 | 16403.89 | 2.89% |
| 2026-01-14 | 69.77 | 71.13 | 1.36 | 1.95% | 69.73 | 71.49 | 23535 | 16598.06 | 2.91% |
| 2026-01-13 | 71.28 | 69.77 | -2.19 | -3.04% | 69.33 | 72.27 | 25405 | 18000.52 | 3.15% |
| 2026-01-12 | 72.55 | 71.96 | -0.71 | -0.98% | 68.42 | 72.58 | 46449 | 32581.88 | 5.75% |
| 2026-01-09 | 74.01 | 72.67 | -1.35 | -1.82% | 71.50 | 74.01 | 24530 | 17848.33 | 3.04% |
| 2026-01-08 | 73.25 | 74.02 | 0.04 | 0.05% | 73.00 | 74.50 | 22303 | 16487.65 | 2.76% |
| 2026-01-07 | 76.00 | 73.98 | -2.32 | -3.04% | 72.70 | 76.00 | 36931 | 27283.65 | 4.57% |
| 2026-01-06 | 76.99 | 76.30 | -1.51 | -1.94% | 74.55 | 79.99 | 38669 | 29530.73 | 4.79% |
| 2026-01-05 | 77.99 | 77.81 | -0.80 | -1.02% | 74.61 | 78.61 | 38102 | 29135.52 | 4.72% |
| 2025-12-31 | 76.72 | 78.61 | 2.06 | 2.69% | 74.37 | 80.00 | 52680 | 40937.47 | 6.52% |
| 2025-12-30 | 73.00 | 76.55 | 3.28 | 4.48% | 71.50 | 80.60 | 80879 | 61583.36 | 10.02% |
| 2025-12-29 | 67.50 | 73.27 | 6.66 | 10.00% | 66.52 | 73.27 | 44464 | 31484.99 | 5.51% |
| 2025-12-26 | 69.41 | 66.61 | -3.08 | -4.42% | 66.10 | 69.41 | 32008 | 21540.40 | 3.96% |
| 2025-12-25 | 67.00 | 69.69 | 3.04 | 4.56% | 67.00 | 70.89 | 34614 | 23917.59 | 4.29% |
| 2025-12-24 | 66.98 | 66.65 | -0.22 | -0.33% | 65.50 | 66.98 | 20909 | 13882.67 | 2.59% |
| 2025-12-23 | 67.91 | 66.87 | -0.93 | -1.37% | 65.80 | 68.00 | 26048 | 17426.04 | 3.23% |
| 2025-12-22 | 69.69 | 67.80 | 1.49 | 2.25% | 65.60 | 71.00 | 38838 | 26174.11 | 4.81% |
| 2025-12-19 | 63.06 | 66.31 | 3.26 | 5.17% | 62.72 | 68.38 | 37462 | 24631.40 | 4.64% |
| 2025-12-18 | 63.78 | 63.05 | -0.74 | -1.16% | 62.01 | 65.55 | 26903 | 17198.43 | 3.33% |
| 2025-12-17 | 60.96 | 63.79 | 3.32 | 5.49% | 59.81 | 64.35 | 37379 | 23281.56 | 4.63% |
| 2025-12-16 | 63.99 | 60.47 | -4.53 | -6.97% | 60.12 | 64.39 | 30236 | 18648.88 | 3.74% |
| 2025-12-15 | 68.42 | 65.00 | -3.48 | -5.08% | 63.52 | 69.23 | 52455 | 34041.84 | 6.50% |
| 2025-12-12 | 61.90 | 68.48 | 6.23 | 10.01% | 61.90 | 68.48 | 24895 | 16687.18 | 3.08% |
| 2025-12-11 | 65.06 | 62.25 | -2.81 | -4.32% | 62.25 | 65.73 | 21775 | 13849.03 | 2.70% |
| 2025-12-10 | 64.53 | 65.06 | 0.55 | 0.85% | 63.76 | 66.30 | 27799 | 18076.20 | 3.44% |
| 2025-12-09 | 60.53 | 64.51 | 3.59 | 5.89% | 60.23 | 66.60 | 39904 | 25597.05 | 4.94% |
| 2025-12-08 | 58.52 | 60.92 | 2.46 | 4.21% | 58.25 | 61.66 | 21848 | 13107.82 | 2.71% |
| 2025-12-05 | 59.58 | 58.46 | -1.34 | -2.24% | 57.41 | 59.79 | 27932 | 16368.80 | 3.46% |
| 2025-12-04 | 65.00 | 59.80 | -3.92 | -6.15% | 59.36 | 65.18 | 36693 | 22354.64 | 4.54% |
| 2025-12-03 | 62.47 | 63.72 | 1.27 | 2.03% | 62.47 | 64.80 | 22427 | 14280.48 | 2.78% |
| 2025-12-02 | 66.18 | 62.45 | -3.40 | -5.16% | 62.31 | 66.50 | 23675 | 15060.54 | 2.93% |
| 2025-12-01 | 66.18 | 65.85 | -0.81 | -1.22% | 65.02 | 68.15 | 23916 | 15824.33 | 2.96% |
| 2025-11-28 | 62.31 | 66.66 | 4.35 | 6.98% | 61.66 | 67.48 | 31757 | 20655.61 | 3.93% |
| 2025-11-27 | 62.27 | 62.31 | -0.31 | -0.50% | 62.05 | 64.10 | 11666 | 7336.85 | 1.44% |
| 2025-11-26 | 61.99 | 62.62 | 1.03 | 1.67% | 60.82 | 63.70 | 19572 | 12187.19 | 2.42% |
| 2025-11-25 | 61.34 | 61.59 | 1.25 | 2.07% | 60.05 | 63.08 | 17526 | 10833.98 | 2.17% |
| 2025-11-24 | 61.36 | 60.34 | 0.19 | 0.32% | 59.66 | 61.47 | 13748 | 8296.10 | 1.70% |
| 2025-11-21 | 63.11 | 60.15 | -3.59 | -5.63% | 59.51 | 63.97 | 24263 | 14800.46 | 3.00% |
| 2025-11-20 | 64.94 | 63.74 | -1.19 | -1.83% | 63.48 | 65.69 | 8704 | 5572.90 | 1.08% |
| 2025-11-19 | 65.56 | 64.93 | -0.51 | -0.78% | 64.70 | 66.90 | 12569 | 8236.12 | 1.56% |
| 2025-11-18 | 68.00 | 65.44 | -4.24 | -6.08% | 63.83 | 68.49 | 26199 | 17187.71 | 3.24% |
| 2025-11-17 | 68.37 | 69.68 | 1.34 | 1.96% | 67.86 | 70.43 | 14224 | 9832.98 | 1.76% |
| 2025-11-14 | 67.96 | 68.34 | -0.29 | -0.42% | 67.04 | 70.70 | 22639 | 15663.77 | 2.80% |
| 2025-11-13 | 68.56 | 68.63 | 0.06 | 0.09% | 67.81 | 69.19 | 17115 | 11690.27 | 2.12% |
| 2025-11-12 | 72.30 | 68.57 | -3.39 | -4.71% | 68.00 | 72.30 | 19022 | 13220.31 | 2.36% |
| 2025-11-11 | 73.47 | 71.96 | -1.26 | -1.72% | 71.51 | 74.22 | 10707 | 7762.72 | 1.33% |
| 2025-11-10 | 75.88 | 73.22 | -2.49 | -3.29% | 72.13 | 76.50 | 19923 | 14594.98 | 2.47% |
| 2025-11-07 | 78.60 | 75.71 | -3.75 | -4.72% | 75.71 | 79.27 | 21428 | 16537.03 | 2.65% |
| 2025-11-06 | 79.09 | 79.46 | 0.47 | 0.60% | 77.90 | 80.56 | 24312 | 19336.01 | 3.01% |
| 2025-11-05 | 76.00 | 78.99 | 2.49 | 3.25% | 75.15 | 79.17 | 23688 | 18370.46 | 2.93% |
| 2025-11-04 | 79.77 | 76.50 | -2.92 | -3.68% | 75.48 | 80.67 | 28220 | 21680.62 | 3.50% |
| 2025-11-03 | 82.91 | 79.42 | -1.45 | -1.79% | 79.03 | 82.91 | 18632 | 14919.00 | 2.31% |
| 2025-10-31 | 82.00 | 80.87 | -2.20 | -2.65% | 79.70 | 84.87 | 34733 | 28461.44 | 4.30% |
| 2025-10-30 | 80.03 | 83.07 | 2.24 | 2.77% | 78.00 | 85.07 | 49770 | 41045.87 | 6.16% |
| 2025-10-29 | 85.84 | 80.83 | -5.70 | -6.59% | 78.85 | 87.34 | 58574 | 48140.29 | 7.25% |
| 2025-10-28 | 78.74 | 86.53 | 7.87 | 10.01% | 78.67 | 86.53 | 51890 | 43184.76 | 6.43% |
| 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% |
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。
