| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.66 | 20.04 | 0.28 | 1.42% | 19.51 | 20.40 | 135558 | 27303.46 | 2.58% | 3.00 |
| 2026-02-05 | 20.39 | 19.76 | -0.86 | -4.17% | 19.76 | 20.86 | 146049 | 29512.11 | 2.78% | 0.00 |
| 2026-02-04 | 20.63 | 20.62 | -0.17 | -0.82% | 20.10 | 21.41 | 150391 | 31092.23 | 2.86% | 3.00 |
| 2026-02-03 | 20.50 | 20.79 | 0.12 | 0.58% | 20.50 | 21.08 | 164561 | 34283.12 | 3.13% | 0.00 |
| 2026-02-02 | 20.73 | 20.67 | -0.53 | -2.50% | 20.38 | 21.73 | 202979 | 42711.51 | 3.86% | 0.00 |
| 2026-01-30 | 20.19 | 21.20 | 0.78 | 3.82% | 19.85 | 21.36 | 288687 | 60448.41 | 5.49% | 38.00 |
| 2026-01-29 | 20.10 | 20.42 | 0.13 | 0.64% | 20.00 | 20.70 | 156480 | 31882.04 | 2.98% | 0.00 |
| 2026-01-28 | 19.80 | 20.29 | 0.42 | 2.11% | 19.80 | 20.63 | 163143 | 33084.12 | 3.10% | 0.00 |
| 2026-01-27 | 20.00 | 19.87 | -0.19 | -0.95% | 19.64 | 20.18 | 106232 | 21058.19 | 2.02% | 0.00 |
| 2026-01-26 | 20.50 | 20.06 | -0.53 | -2.57% | 20.03 | 20.61 | 144705 | 29336.51 | 2.75% | 0.00 |
| 2026-01-23 | 20.73 | 20.59 | -0.07 | -0.34% | 20.42 | 20.85 | 148620 | 30572.51 | 2.83% | 0.00 |
| 2026-01-22 | 21.35 | 20.66 | -0.55 | -2.59% | 20.57 | 21.36 | 173484 | 36035.20 | 3.30% | 4.00 |
| 2026-01-21 | 21.22 | 21.21 | -0.27 | -1.26% | 20.77 | 21.30 | 207363 | 43644.00 | 3.95% | 10.00 |
| 2026-01-20 | 20.16 | 21.48 | 1.12 | 5.50% | 20.16 | 21.98 | 309310 | 65699.91 | 5.89% | 0.00 |
| 2026-01-19 | 20.68 | 20.36 | -0.64 | -3.05% | 20.00 | 20.68 | 177038 | 35965.59 | 3.37% | 3.00 |
| 2026-01-16 | 20.55 | 21.00 | 0.19 | 0.91% | 20.23 | 21.90 | 289545 | 61339.63 | 5.51% | 19.00 |
| 2026-01-15 | 19.28 | 20.81 | 1.49 | 7.71% | 19.14 | 22.04 | 380835 | 79728.66 | 7.25% | 3.00 |
| 2026-01-14 | 19.23 | 19.32 | -0.13 | -0.67% | 19.09 | 19.64 | 148221 | 28717.63 | 2.82% | 1.00 |
| 2026-01-13 | 18.82 | 19.45 | 0.65 | 3.46% | 18.78 | 20.24 | 234845 | 45966.13 | 4.47% | 1.00 |
| 2026-01-12 | 18.79 | 18.80 | 0.23 | 1.24% | 18.42 | 18.80 | 104159 | 19420.73 | 1.98% | 13.00 |
| 2026-01-09 | 18.32 | 18.57 | 0.22 | 1.20% | 18.30 | 18.63 | 85628 | 15869.29 | 1.63% | 0.00 |
| 2026-01-08 | 18.11 | 18.35 | 0.18 | 0.99% | 18.11 | 18.46 | 70735 | 12985.17 | 1.33% | 1.00 |
| 2026-01-07 | 18.40 | 18.17 | -0.23 | -1.25% | 18.16 | 18.42 | 70461 | 12861.63 | 1.32% | 1.00 |
| 2026-01-06 | 18.05 | 18.40 | 0.37 | 2.05% | 18.00 | 18.48 | 105885 | 19408.89 | 1.99% | 1.00 |
| 2026-01-05 | 17.71 | 18.03 | 0.38 | 2.15% | 17.71 | 18.07 | 78363 | 14076.86 | 1.47% | 0.00 |
| 2025-12-31 | 17.90 | 17.65 | -0.15 | -0.84% | 17.64 | 17.90 | 39211 | 6945.85 | 0.74% | 1.00 |
| 2025-12-30 | 17.73 | 17.80 | 0.01 | 0.06% | 17.72 | 17.95 | 41814 | 7465.60 | 0.78% | 0.00 |
| 2025-12-29 | 17.80 | 17.79 | -0.01 | -0.06% | 17.67 | 17.93 | 37976 | 6769.36 | 0.71% | 0.00 |
| 2025-12-26 | 17.83 | 17.80 | -0.03 | -0.17% | 17.74 | 17.94 | 45361 | 8092.94 | 0.85% | 73.00 |
| 2025-12-25 | 17.79 | 17.83 | 0.04 | 0.22% | 17.61 | 17.85 | 49566 | 8808.56 | 0.93% | 0.00 |
| 2025-12-24 | 17.56 | 17.79 | 0.27 | 1.54% | 17.20 | 18.15 | 75125 | 13403.51 | 1.41% | 0.00 |
| 2025-12-23 | 17.83 | 17.52 | -0.29 | -1.63% | 17.50 | 17.85 | 44198 | 7803.48 | 0.83% | 0.00 |
| 2025-12-22 | 17.83 | 17.81 | 0.02 | 0.11% | 17.78 | 17.97 | 38362 | 6855.56 | 0.72% | 0.00 |
| 2025-12-19 | 17.75 | 17.79 | 0.12 | 0.68% | 17.68 | 17.86 | 37028 | 6590.60 | 0.70% | 0.00 |
| 2025-12-18 | 17.73 | 17.67 | -0.09 | -0.51% | 17.66 | 17.87 | 26582 | 4718.62 | 0.50% | 1.00 |
| 2025-12-17 | 17.76 | 17.76 | -0.02 | -0.11% | 17.42 | 17.86 | 36266 | 6405.98 | 0.68% | 0.00 |
| 2025-12-16 | 18.20 | 17.78 | -0.45 | -2.47% | 17.73 | 18.20 | 40758 | 7285.07 | 0.77% | 0.00 |
| 2025-12-15 | 18.40 | 18.23 | 0.04 | 0.22% | 18.18 | 18.40 | 24452 | 4461.66 | 0.46% | 0.00 |
| 2025-12-12 | 18.15 | 18.19 | 0.00 | 0.00% | 18.13 | 18.31 | 27348 | 4984.96 | 0.51% | 0.00 |
| 2025-12-11 | 18.51 | 18.19 | -0.33 | -1.78% | 18.17 | 18.51 | 37602 | 6870.98 | 0.71% | 0.00 |
| 2025-12-10 | 18.16 | 18.52 | 0.36 | 1.98% | 18.06 | 18.85 | 61835 | 11455.06 | 1.16% | 0.00 |
| 2025-12-09 | 18.31 | 18.16 | -0.23 | -1.25% | 18.13 | 18.39 | 30999 | 5656.08 | 0.58% | 0.00 |
| 2025-12-08 | 18.30 | 18.39 | 0.07 | 0.38% | 18.29 | 18.45 | 36973 | 6801.39 | 0.69% | 0.00 |
| 2025-12-05 | 18.21 | 18.32 | 0.10 | 0.55% | 18.08 | 18.36 | 32382 | 5901.76 | 0.61% | 0.00 |
| 2025-12-04 | 18.39 | 18.22 | -0.19 | -1.03% | 18.21 | 18.44 | 30141 | 5505.47 | 0.57% | 0.00 |
| 2025-12-03 | 18.60 | 18.41 | -0.19 | -1.02% | 18.35 | 18.60 | 38010 | 7012.24 | 0.71% | 0.00 |
| 2025-12-02 | 18.83 | 18.60 | -0.23 | -1.22% | 18.59 | 18.83 | 35706 | 6665.69 | 0.67% | 0.00 |
| 2025-12-01 | 18.66 | 18.83 | 0.22 | 1.18% | 18.59 | 18.84 | 37975 | 7121.90 | 0.71% | 0.00 |
| 2025-11-28 | 18.45 | 18.61 | 0.05 | 0.27% | 18.44 | 18.65 | 25328 | 4703.30 | 0.48% | 0.00 |
| 2025-11-27 | 18.63 | 18.56 | -0.07 | -0.38% | 18.48 | 18.73 | 39949 | 7438.52 | 0.75% | 0.00 |
| 2025-11-26 | 18.81 | 18.63 | -0.18 | -0.96% | 18.62 | 18.87 | 46863 | 8758.93 | 0.88% | 1.00 |
| 2025-11-25 | 18.73 | 18.81 | 0.01 | 0.05% | 18.69 | 18.97 | 56807 | 10697.14 | 1.07% | 0.00 |
| 2025-11-24 | 19.08 | 18.80 | -0.40 | -2.08% | 18.50 | 19.28 | 86791 | 16267.59 | 1.63% | 0.00 |
| 2025-11-21 | 19.80 | 19.20 | -0.98 | -4.86% | 19.08 | 19.89 | 125309 | 24200.66 | 2.35% | 0.00 |
| 2025-11-20 | 19.30 | 20.18 | 1.07 | 5.60% | 19.30 | 20.65 | 222741 | 45171.76 | 4.18% | 3.00 |
| 2025-11-19 | 19.40 | 19.11 | -0.28 | -1.44% | 19.03 | 19.54 | 44726 | 8603.40 | 0.84% | 0.00 |
| 2025-11-18 | 19.67 | 19.39 | -0.32 | -1.62% | 19.34 | 19.74 | 50849 | 9909.35 | 0.95% | 0.00 |
| 2025-11-17 | 20.01 | 19.71 | -0.19 | -0.95% | 19.69 | 20.04 | 43526 | 8611.52 | 0.82% | 0.00 |
| 2025-11-14 | 20.11 | 19.90 | -0.34 | -1.68% | 19.90 | 20.15 | 58868 | 11790.26 | 1.11% | 0.00 |
| 2025-11-13 | 19.99 | 20.24 | 0.38 | 1.91% | 19.96 | 20.46 | 77910 | 15741.25 | 1.46% | 0.00 |
| 2025-11-12 | 20.17 | 19.86 | -0.28 | -1.39% | 19.84 | 20.25 | 51121 | 10205.78 | 0.96% | 1.00 |
| 2025-11-11 | 20.07 | 20.14 | 0.07 | 0.35% | 20.00 | 20.35 | 58886 | 11851.94 | 1.11% | 0.00 |
| 2025-11-10 | 20.02 | 20.07 | -0.15 | -0.74% | 19.90 | 20.15 | 72078 | 14448.59 | 1.35% | 0.00 |
| 2025-11-07 | 19.63 | 20.22 | 0.53 | 2.69% | 19.57 | 20.68 | 144378 | 29259.47 | 2.71% | 1.00 |
| 2025-11-06 | 19.48 | 19.69 | 0.14 | 0.72% | 19.45 | 19.78 | 57939 | 11363.61 | 1.09% | 1.00 |
| 2025-11-05 | 19.43 | 19.55 | 0.03 | 0.15% | 19.32 | 19.63 | 43627 | 8498.47 | 0.82% | 20.00 |
| 2025-11-04 | 19.75 | 19.52 | -0.21 | -1.06% | 19.49 | 19.75 | 45621 | 8923.93 | 0.86% | 0.00 |
| 2025-11-03 | 19.78 | 19.73 | -0.04 | -0.20% | 19.51 | 19.82 | 58898 | 11541.07 | 1.11% | 0.00 |
| 2025-10-31 | 19.73 | 19.77 | 0.06 | 0.30% | 19.70 | 19.84 | 53501 | 10583.67 | 1.00% | 0.00 |
| 2025-10-30 | 19.78 | 19.71 | -0.13 | -0.66% | 19.64 | 19.95 | 69260 | 13695.12 | 1.30% | 0.00 |
| 2025-10-29 | 20.34 | 19.84 | -0.52 | -2.55% | 19.42 | 20.35 | 182492 | 36071.55 | 3.43% | 0.00 |
| 2025-10-28 | 21.20 | 20.36 | -1.79 | -8.08% | 20.20 | 21.20 | 265567 | 54580.75 | 4.99% | 29.00 |
| 2025-10-27 | 22.12 | 22.15 | 0.04 | 0.18% | 21.91 | 22.19 | 81349 | 17942.93 | 1.53% | 0.00 |
| 2025-10-24 | 22.15 | 22.11 | -0.09 | -0.41% | 22.07 | 22.28 | 57763 | 12796.86 | 1.08% | 0.00 |
| 2025-10-23 | 22.36 | 22.20 | -0.31 | -1.38% | 21.99 | 22.51 | 59655 | 13220.63 | 1.12% | 0.00 |
| 2025-10-22 | 22.22 | 22.51 | 0.21 | 0.94% | 22.14 | 22.61 | 88043 | 19768.24 | 1.65% | 25.00 |
| 2025-10-21 | 22.30 | 22.30 | -0.09 | -0.40% | 22.13 | 22.39 | 73858 | 16434.64 | 1.39% | 0.00 |
| 2025-10-20 | 22.46 | 22.39 | -0.21 | -0.93% | 22.26 | 22.71 | 115174 | 25895.92 | 2.16% | 5.00 |
| 2025-10-17 | 21.77 | 22.60 | 0.84 | 3.86% | 21.44 | 22.86 | 187935 | 41792.20 | 3.53% | 31.00 |
| 2025-10-16 | 22.08 | 21.76 | -0.37 | -1.67% | 21.72 | 22.08 | 67968 | 14853.91 | 1.28% | 0.00 |
正丹股份(300641)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。
