| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 6.71 | 6.68 | -0.02 | -0.30% | 6.62 | 6.71 | 88237 | 5878.38 | 1.88% | 0.00 |
| 2025-04-21 | 6.58 | 6.70 | 0.13 | 1.98% | 6.53 | 6.70 | 91078 | 6053.54 | 1.94% | 0.00 |
| 2025-04-18 | 6.55 | 6.57 | 0.00 | 0.00% | 6.45 | 6.61 | 86405 | 5643.61 | 1.84% | 0.00 |
| 2025-04-17 | 6.49 | 6.57 | 0.05 | 0.77% | 6.47 | 6.64 | 103316 | 6802.81 | 2.20% | 0.00 |
| 2025-04-16 | 6.65 | 6.52 | -0.16 | -2.40% | 6.40 | 6.68 | 131230 | 8560.61 | 2.79% | 0.00 |
| 2025-04-15 | 6.77 | 6.68 | -0.04 | -0.60% | 6.62 | 6.77 | 112047 | 7485.02 | 2.39% | 0.00 |
| 2025-04-14 | 6.82 | 6.72 | 0.14 | 2.13% | 6.68 | 6.88 | 181419 | 12299.56 | 3.86% | 0.00 |
| 2025-04-11 | 6.36 | 6.58 | 0.13 | 2.02% | 6.33 | 6.68 | 177007 | 11585.93 | 3.77% | 0.00 |
| 2025-04-10 | 6.60 | 6.45 | 0.05 | 0.78% | 6.45 | 6.71 | 202994 | 13368.36 | 4.32% | 0.00 |
| 2025-04-09 | 6.07 | 6.40 | 0.21 | 3.39% | 5.68 | 6.45 | 223662 | 13685.47 | 4.76% | 0.00 |
| 2025-04-08 | 6.10 | 6.19 | 0.22 | 3.69% | 6.01 | 6.35 | 206531 | 12759.88 | 4.40% | 0.00 |
| 2025-04-07 | 6.65 | 5.97 | -1.29 | -17.77% | 5.81 | 6.87 | 280270 | 17563.28 | 5.97% | 1.00 |
| 2025-04-03 | 7.19 | 7.26 | -0.03 | -0.41% | 7.12 | 7.37 | 126501 | 9177.43 | 2.69% | 0.00 |
| 2025-04-02 | 7.34 | 7.29 | -0.09 | -1.22% | 7.26 | 7.45 | 134672 | 9901.96 | 2.87% | 27.00 |
| 2025-04-01 | 7.37 | 7.38 | 0.00 | 0.00% | 7.34 | 7.54 | 173209 | 12861.91 | 3.69% | 0.00 |
| 2025-03-31 | 7.30 | 7.38 | -0.08 | -1.07% | 7.08 | 7.41 | 226610 | 16478.26 | 4.83% | 1.00 |
| 2025-03-28 | 7.77 | 7.46 | -0.47 | -5.93% | 7.46 | 7.84 | 318122 | 24210.36 | 6.77% | 24.00 |
| 2025-03-27 | 8.57 | 7.93 | -0.71 | -8.22% | 7.91 | 8.57 | 451332 | 36841.68 | 9.68% | 0.00 |
| 2025-03-26 | 8.63 | 8.64 | -0.18 | -2.04% | 8.43 | 8.67 | 414983 | 35574.60 | 8.90% | 38.00 |
| 2025-03-25 | 8.33 | 8.82 | 0.34 | 4.01% | 8.30 | 8.87 | 696916 | 60417.16 | 14.95% | 0.00 |
| 2025-03-24 | 8.21 | 8.48 | 0.32 | 3.92% | 8.15 | 8.95 | 613630 | 51816.83 | 13.17% | 53.00 |
| 2025-03-21 | 8.01 | 8.16 | 0.14 | 1.75% | 7.86 | 8.48 | 468626 | 38252.34 | 10.06% | 60.00 |
| 2025-03-20 | 7.99 | 8.02 | -0.02 | -0.25% | 7.89 | 8.17 | 211144 | 16965.58 | 4.53% | 0.00 |
| 2025-03-19 | 8.15 | 8.04 | -0.10 | -1.23% | 7.96 | 8.20 | 233750 | 18830.46 | 5.02% | 0.00 |
| 2025-03-18 | 8.05 | 8.14 | 0.09 | 1.12% | 8.02 | 8.25 | 305892 | 24857.95 | 6.56% | 0.00 |
| 2025-03-17 | 8.06 | 8.05 | 0.02 | 0.25% | 7.98 | 8.13 | 254981 | 20552.17 | 5.47% | 0.00 |
| 2025-03-14 | 8.07 | 8.03 | -0.03 | -0.37% | 7.89 | 8.15 | 279374 | 22325.04 | 5.99% | 0.00 |
| 2025-03-13 | 8.08 | 8.06 | -0.05 | -0.62% | 7.88 | 8.18 | 302039 | 24135.89 | 6.48% | 0.00 |
| 2025-03-12 | 7.78 | 8.11 | 0.35 | 4.51% | 7.77 | 8.26 | 513946 | 41703.97 | 11.03% | 2.00 |
| 2025-03-11 | 7.61 | 7.76 | 0.03 | 0.39% | 7.55 | 7.88 | 229992 | 17701.99 | 4.93% | 4.00 |
| 2025-03-10 | 7.75 | 7.73 | -0.03 | -0.39% | 7.66 | 7.89 | 196218 | 15232.84 | 4.21% | 0.00 |
| 2025-03-07 | 7.95 | 7.76 | -0.25 | -3.12% | 7.68 | 7.98 | 314171 | 24551.04 | 6.74% | 0.00 |
| 2025-03-06 | 7.91 | 8.01 | 0.10 | 1.26% | 7.78 | 8.13 | 529158 | 42408.06 | 11.35% | 49.00 |
| 2025-03-05 | 7.74 | 7.91 | 0.30 | 3.94% | 7.74 | 8.26 | 641313 | 50960.86 | 13.76% | 7.00 |
| 2025-03-04 | 7.25 | 7.61 | 0.29 | 3.96% | 7.21 | 7.61 | 211621 | 15822.85 | 4.54% | 0.00 |
| 2025-03-03 | 7.41 | 7.32 | -0.09 | -1.21% | 7.25 | 7.57 | 197877 | 14695.65 | 4.25% | 0.00 |
| 2025-02-28 | 7.74 | 7.41 | -0.33 | -4.26% | 7.34 | 7.87 | 209695 | 15823.80 | 4.50% | 0.00 |
| 2025-02-27 | 7.73 | 7.74 | 0.08 | 1.04% | 7.49 | 7.82 | 283274 | 21734.18 | 6.08% | 0.00 |
| 2025-02-26 | 7.65 | 7.66 | 0.04 | 0.52% | 7.55 | 7.69 | 209845 | 15978.21 | 4.50% | 0.00 |
| 2025-02-25 | 7.52 | 7.62 | -0.09 | -1.17% | 7.45 | 7.74 | 191820 | 14568.52 | 4.12% | 0.00 |
| 2025-02-24 | 7.80 | 7.71 | -0.08 | -1.03% | 7.55 | 7.81 | 241700 | 18558.19 | 5.19% | 0.00 |
| 2025-02-21 | 7.50 | 7.79 | 0.29 | 3.87% | 7.49 | 7.90 | 391823 | 30265.02 | 8.41% | 0.00 |
| 2025-02-20 | 7.42 | 7.50 | 0.05 | 0.67% | 7.36 | 7.54 | 177774 | 13245.06 | 3.81% | 0.00 |
| 2025-02-19 | 7.30 | 7.45 | 0.12 | 1.64% | 7.22 | 7.47 | 191808 | 14202.15 | 4.12% | 0.00 |
| 2025-02-18 | 7.82 | 7.33 | -0.30 | -3.93% | 7.27 | 7.82 | 282518 | 21230.31 | 6.06% | 0.00 |
| 2025-02-17 | 7.56 | 7.63 | 0.12 | 1.60% | 7.50 | 7.71 | 293824 | 22356.22 | 6.30% | 7.00 |
| 2025-02-14 | 7.37 | 7.51 | 0.13 | 1.76% | 7.29 | 7.74 | 356864 | 26891.94 | 7.66% | 0.00 |
| 2025-02-13 | 7.54 | 7.38 | -0.16 | -2.12% | 7.33 | 7.58 | 224299 | 16619.53 | 4.81% | 0.00 |
| 2025-02-12 | 7.48 | 7.54 | 0.03 | 0.40% | 7.34 | 7.58 | 227955 | 17141.57 | 4.89% | 0.00 |
| 2025-02-11 | 7.53 | 7.51 | -0.12 | -1.57% | 7.36 | 7.60 | 340662 | 25435.40 | 7.31% | 0.00 |
| 2025-02-10 | 7.54 | 7.63 | 0.24 | 3.25% | 7.46 | 7.67 | 430878 | 32672.71 | 9.25% | 3.00 |
| 2025-02-07 | 7.33 | 7.39 | 0.07 | 0.96% | 7.20 | 7.60 | 544509 | 40224.64 | 11.68% | 0.00 |
| 2025-02-06 | 6.99 | 7.32 | 0.45 | 6.55% | 6.94 | 7.41 | 518406 | 37289.08 | 11.12% | 0.00 |
| 2025-02-05 | 6.66 | 6.87 | 0.33 | 5.05% | 6.60 | 6.97 | 315060 | 21391.85 | 6.76% | 5.00 |
| 2025-01-27 | 6.93 | 6.54 | -0.24 | -3.54% | 6.54 | 6.94 | 215150 | 14403.37 | 4.62% | 0.00 |
| 2025-01-24 | 6.61 | 6.78 | 0.17 | 2.57% | 6.55 | 6.79 | 212964 | 14284.12 | 4.57% | 0.00 |
| 2025-01-23 | 6.72 | 6.61 | 0.03 | 0.46% | 6.61 | 6.88 | 255110 | 17215.81 | 5.47% | 0.00 |
| 2025-01-22 | 6.67 | 6.58 | -0.11 | -1.64% | 6.58 | 6.85 | 260599 | 17478.08 | 5.59% | 0.00 |
| 2025-01-21 | 6.85 | 6.69 | -0.10 | -1.47% | 6.60 | 6.91 | 226686 | 15178.32 | 4.86% | 0.00 |
| 2025-01-20 | 6.66 | 6.79 | 0.27 | 4.14% | 6.59 | 6.88 | 349101 | 23649.21 | 7.49% | 52.00 |
| 2025-01-17 | 6.61 | 6.52 | -0.10 | -1.51% | 6.41 | 6.63 | 221849 | 14442.44 | 4.76% | 0.00 |
| 2025-01-16 | 6.47 | 6.62 | 0.18 | 2.80% | 6.44 | 6.75 | 303316 | 20010.10 | 6.51% | 46.00 |
| 2025-01-15 | 6.65 | 6.44 | -0.21 | -3.16% | 6.40 | 6.67 | 278074 | 18024.36 | 5.97% | 0.00 |
| 2025-01-14 | 6.23 | 6.65 | 0.50 | 8.13% | 6.21 | 6.66 | 384633 | 24803.15 | 8.25% | 0.00 |
| 2025-01-13 | 6.30 | 6.15 | -0.28 | -4.35% | 5.91 | 6.32 | 347359 | 21217.67 | 7.45% | 0.00 |
| 2025-01-10 | 7.21 | 6.43 | -0.86 | -11.80% | 6.40 | 7.28 | 523794 | 35478.98 | 11.24% | 28.00 |
| 2025-01-09 | 7.38 | 7.29 | -0.17 | -2.28% | 7.26 | 7.60 | 380332 | 28115.24 | 8.16% | 0.00 |
| 2025-01-08 | 7.52 | 7.46 | 0.01 | 0.13% | 7.07 | 7.58 | 568827 | 41924.29 | 12.20% | 32.00 |
| 2025-01-07 | 7.02 | 7.45 | 0.59 | 8.60% | 6.75 | 7.48 | 616984 | 43811.32 | 13.24% | 46.31 |
| 2025-01-06 | 7.08 | 6.86 | -0.30 | -4.19% | 6.51 | 7.12 | 503742 | 34527.38 | 10.81% | 8.00 |
| 2025-01-03 | 7.82 | 7.16 | -0.74 | -9.37% | 7.08 | 7.88 | 725723 | 53263.39 | 15.57% | 98.00 |
| 2025-01-02 | 8.34 | 7.90 | -0.46 | -5.50% | 7.65 | 8.46 | 859230 | 68234.78 | 18.74% | 54.00 |
| 2024-12-31 | 8.85 | 8.36 | -0.11 | -1.30% | 8.24 | 9.45 | 1341298 | 119365.96 | 29.25% | 0.00 |
| 2024-12-30 | 7.10 | 8.47 | 1.41 | 19.97% | 7.08 | 8.47 | 1072375 | 88909.26 | 23.39% | 0.00 |
| 2024-12-27 | 6.79 | 7.06 | 0.27 | 3.98% | 6.77 | 7.21 | 159454 | 11287.83 | 3.48% | 0.00 |
| 2024-12-26 | 6.67 | 6.79 | 0.08 | 1.19% | 6.66 | 6.90 | 96272 | 6567.12 | 2.10% | 0.00 |
| 2024-12-25 | 7.07 | 6.71 | -0.35 | -4.96% | 6.53 | 7.09 | 143943 | 9674.94 | 3.14% | 0.00 |
| 2024-12-24 | 6.91 | 7.06 | 0.13 | 1.88% | 6.91 | 7.19 | 133065 | 9362.25 | 2.90% | 0.00 |
| 2024-12-23 | 7.39 | 6.93 | -0.47 | -6.35% | 6.82 | 7.49 | 176197 | 12477.50 | 3.84% | 0.00 |
| 2024-12-20 | 7.49 | 7.40 | -0.07 | -0.94% | 7.32 | 7.50 | 165615 | 12250.56 | 3.61% | 0.00 |
中辰股份(300933)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。
