| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 54.20 | 53.51 | -0.55 | -1.02% | 53.46 | 55.44 | 10956 | 5960.52 | 1.36% |
| 2026-03-25 | 53.82 | 54.06 | 0.25 | 0.46% | 53.45 | 54.68 | 11913 | 6438.61 | 1.48% |
| 2026-03-24 | 53.98 | 53.81 | 0.95 | 1.80% | 52.52 | 54.37 | 10022 | 5354.24 | 1.24% |
| 2026-03-23 | 54.84 | 52.86 | -2.96 | -5.30% | 52.50 | 55.97 | 10373 | 5631.16 | 1.28% |
| 2026-03-20 | 58.00 | 55.82 | -1.85 | -3.21% | 55.77 | 58.00 | 9000 | 5105.28 | 1.11% |
| 2026-03-19 | 58.58 | 57.67 | -1.49 | -2.52% | 57.28 | 58.89 | 9789 | 5674.12 | 1.21% |
| 2026-03-18 | 58.18 | 59.16 | 0.48 | 0.82% | 58.18 | 59.44 | 5896 | 3470.96 | 0.73% |
| 2026-03-17 | 60.42 | 58.68 | -1.18 | -1.97% | 58.62 | 60.42 | 6352 | 3768.50 | 0.79% |
| 2026-03-16 | 59.60 | 59.86 | 0.19 | 0.32% | 58.50 | 60.17 | 6995 | 4145.25 | 0.87% |
| 2026-03-13 | 59.51 | 59.67 | -0.17 | -0.28% | 59.47 | 60.38 | 5969 | 3576.97 | 0.74% |
| 2026-03-12 | 60.91 | 59.84 | -0.96 | -1.58% | 59.58 | 61.12 | 7636 | 4585.80 | 0.95% |
| 2026-03-11 | 61.36 | 60.80 | -0.45 | -0.73% | 60.36 | 61.89 | 9720 | 5939.86 | 1.20% |
| 2026-03-10 | 60.50 | 61.25 | 1.65 | 2.77% | 59.70 | 61.55 | 14100 | 8583.04 | 1.75% |
| 2026-03-09 | 60.40 | 59.60 | -2.12 | -3.43% | 58.15 | 60.40 | 13086 | 7741.99 | 1.62% |
| 2026-03-06 | 60.36 | 61.72 | 1.37 | 2.27% | 59.91 | 61.89 | 8153 | 5015.01 | 1.01% |
| 2026-03-05 | 61.00 | 60.35 | 0.75 | 1.26% | 59.81 | 61.00 | 9841 | 5923.45 | 1.22% |
| 2026-03-04 | 59.00 | 59.60 | 0.20 | 0.34% | 58.08 | 59.70 | 11135 | 6594.48 | 1.38% |
| 2026-03-03 | 62.03 | 59.40 | -2.63 | -4.24% | 59.40 | 63.00 | 14369 | 8757.73 | 1.78% |
| 2026-03-02 | 65.00 | 62.03 | -3.92 | -5.94% | 61.92 | 65.02 | 22142 | 13954.38 | 2.74% |
| 2026-02-27 | 66.89 | 65.95 | -0.96 | -1.43% | 65.79 | 66.89 | 7776 | 5134.54 | 0.96% |
| 2026-02-26 | 66.81 | 66.91 | 0.12 | 0.18% | 66.21 | 66.94 | 7881 | 5254.51 | 0.98% |
| 2026-02-25 | 67.68 | 66.79 | -0.59 | -0.88% | 66.50 | 67.68 | 12901 | 8646.35 | 1.60% |
| 2026-02-24 | 70.58 | 67.38 | -1.86 | -2.69% | 66.87 | 70.58 | 14203 | 9597.38 | 1.76% |
| 2026-02-13 | 69.36 | 69.24 | -0.11 | -0.16% | 68.80 | 70.48 | 10190 | 7122.90 | 1.26% |
| 2026-02-12 | 68.38 | 69.35 | 0.97 | 1.42% | 67.98 | 69.81 | 11718 | 8102.30 | 1.45% |
| 2026-02-11 | 68.74 | 68.38 | 0.07 | 0.10% | 68.02 | 70.24 | 14077 | 9747.96 | 1.74% |
| 2026-02-10 | 68.99 | 68.31 | -0.69 | -1.00% | 68.01 | 69.08 | 9863 | 6745.16 | 1.22% |
| 2026-02-09 | 67.07 | 69.00 | 2.20 | 3.29% | 66.81 | 69.15 | 15049 | 10250.26 | 1.86% |
| 2026-02-06 | 66.41 | 66.80 | 0.68 | 1.03% | 65.18 | 68.14 | 11661 | 7829.02 | 1.44% |
| 2026-02-05 | 67.00 | 66.12 | -0.90 | -1.34% | 66.07 | 67.00 | 7100 | 4709.89 | 0.88% |
| 2026-02-04 | 66.99 | 67.02 | 0.12 | 0.18% | 66.60 | 68.50 | 10709 | 7216.82 | 1.33% |
| 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% |
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。
