| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 9.43 | 9.72 | 0.24 | 2.53% | 9.39 | 10.15 | 280823 | 27370.32 | 5.13% | 5.00 |
| 2025-10-27 | 9.79 | 9.48 | -0.19 | -1.96% | 9.47 | 9.99 | 241300 | 23290.08 | 4.41% | 0.00 |
| 2025-10-24 | 9.64 | 9.67 | 0.05 | 0.52% | 9.55 | 9.76 | 164735 | 15905.67 | 3.01% | 0.00 |
| 2025-10-23 | 9.60 | 9.62 | -0.04 | -0.41% | 9.40 | 9.70 | 171598 | 16371.02 | 3.14% | 4.00 |
| 2025-10-22 | 9.88 | 9.66 | -0.30 | -3.01% | 9.56 | 9.90 | 224124 | 21672.31 | 4.10% | 0.00 |
| 2025-10-21 | 10.01 | 9.96 | -0.05 | -0.50% | 9.91 | 10.14 | 389451 | 39033.48 | 7.12% | 0.00 |
| 2025-10-20 | 9.68 | 10.01 | 0.53 | 5.59% | 9.60 | 10.06 | 444455 | 43992.37 | 8.12% | 1.00 |
| 2025-10-17 | 9.82 | 9.48 | -0.42 | -4.24% | 9.45 | 9.95 | 330106 | 31960.26 | 6.18% | 1.00 |
| 2025-10-16 | 10.01 | 9.90 | 0.04 | 0.41% | 9.47 | 10.08 | 507171 | 49826.99 | 9.49% | 0.00 |
| 2025-10-15 | 8.75 | 9.86 | 1.12 | 12.81% | 8.71 | 10.08 | 705202 | 67713.04 | 13.20% | 0.00 |
| 2025-10-14 | 9.20 | 8.74 | -0.38 | -4.17% | 8.73 | 9.36 | 285346 | 25508.00 | 5.34% | 0.00 |
| 2025-10-13 | 8.75 | 9.12 | -0.27 | -2.88% | 8.74 | 9.27 | 278329 | 25161.79 | 5.21% | 0.00 |
| 2025-10-10 | 9.70 | 9.39 | -0.18 | -1.88% | 9.34 | 9.72 | 291920 | 27670.46 | 5.46% | 0.00 |
| 2025-10-09 | 10.00 | 9.57 | -0.09 | -0.93% | 9.52 | 10.32 | 506554 | 49867.90 | 9.59% | 0.00 |
| 2025-09-30 | 9.07 | 9.66 | 0.65 | 7.21% | 9.02 | 9.90 | 516257 | 49294.15 | 9.77% | 100.00 |
| 2025-09-29 | 9.10 | 9.01 | -0.04 | -0.44% | 8.88 | 9.25 | 223424 | 20265.28 | 4.23% | 0.00 |
| 2025-09-26 | 8.71 | 9.05 | 0.29 | 3.31% | 8.63 | 9.45 | 395355 | 36087.52 | 7.48% | 0.00 |
| 2025-09-25 | 8.83 | 8.76 | -0.13 | -1.46% | 8.75 | 9.00 | 183853 | 16316.18 | 3.48% | 0.00 |
| 2025-09-24 | 8.73 | 8.89 | 0.15 | 1.72% | 8.56 | 8.89 | 141115 | 12336.09 | 2.67% | 0.00 |
| 2025-09-23 | 8.97 | 8.74 | -0.23 | -2.56% | 8.56 | 8.97 | 206999 | 17988.82 | 3.92% | 0.00 |
| 2025-09-22 | 8.97 | 8.97 | -0.03 | -0.33% | 8.88 | 9.11 | 172442 | 15474.74 | 3.26% | 0.00 |
| 2025-09-19 | 9.02 | 9.00 | -0.05 | -0.55% | 8.94 | 9.45 | 261348 | 23853.61 | 4.95% | 0.00 |
| 2025-09-18 | 8.82 | 9.05 | 0.18 | 2.03% | 8.69 | 9.31 | 403973 | 36557.38 | 7.65% | 0.00 |
| 2025-09-17 | 8.98 | 8.87 | -0.11 | -1.22% | 8.81 | 9.00 | 120005 | 10668.69 | 2.27% | 0.00 |
| 2025-09-16 | 8.66 | 8.98 | 0.33 | 3.82% | 8.56 | 9.02 | 219007 | 19345.28 | 4.15% | 0.00 |
| 2025-09-15 | 8.77 | 8.65 | -0.16 | -1.82% | 8.60 | 8.82 | 141156 | 12224.72 | 2.77% | 0.00 |
| 2025-09-12 | 8.98 | 8.81 | -0.21 | -2.33% | 8.74 | 9.06 | 288366 | 25569.84 | 5.66% | 19.00 |
| 2025-09-11 | 8.59 | 9.02 | 0.42 | 4.88% | 8.51 | 9.13 | 321757 | 28546.43 | 6.31% | 0.00 |
| 2025-09-10 | 8.33 | 8.60 | 0.26 | 3.12% | 8.29 | 8.72 | 238091 | 20328.61 | 4.86% | 0.00 |
| 2025-09-09 | 8.59 | 8.34 | -0.34 | -3.92% | 8.28 | 8.73 | 285896 | 24053.90 | 5.83% | 0.00 |
| 2025-09-08 | 8.81 | 8.68 | -0.18 | -2.03% | 8.42 | 8.96 | 266023 | 22901.11 | 5.43% | 0.00 |
| 2025-09-05 | 8.55 | 8.86 | 0.36 | 4.24% | 8.41 | 8.90 | 200156 | 17440.78 | 4.08% | 12.00 |
| 2025-09-04 | 8.63 | 8.50 | -0.13 | -1.51% | 8.33 | 8.79 | 172376 | 14788.83 | 3.55% | 0.00 |
| 2025-09-03 | 8.89 | 8.63 | -0.24 | -2.71% | 8.59 | 9.02 | 186168 | 16351.36 | 3.96% | 0.00 |
| 2025-09-02 | 9.03 | 8.87 | -0.26 | -2.85% | 8.58 | 9.06 | 305530 | 26902.44 | 6.51% | 0.00 |
| 2025-09-01 | 8.80 | 9.13 | 0.26 | 2.93% | 8.76 | 9.31 | 274190 | 24846.65 | 5.84% | 2.00 |
| 2025-08-29 | 8.94 | 8.87 | -0.05 | -0.56% | 8.83 | 9.06 | 207153 | 18472.71 | 4.41% | 0.00 |
| 2025-08-28 | 8.66 | 8.92 | 0.18 | 2.06% | 8.42 | 8.98 | 275975 | 24065.34 | 5.88% | 0.00 |
| 2025-08-27 | 9.02 | 8.74 | -0.23 | -2.56% | 8.71 | 9.11 | 228545 | 20476.97 | 4.87% | 0.00 |
| 2025-08-26 | 8.70 | 8.97 | 0.27 | 3.10% | 8.60 | 9.33 | 348501 | 31582.84 | 7.42% | 0.00 |
| 2025-08-25 | 8.67 | 8.70 | 0.02 | 0.23% | 8.53 | 8.76 | 180370 | 15603.44 | 3.84% | 0.00 |
| 2025-08-22 | 8.68 | 8.68 | 0.00 | 0.00% | 8.61 | 8.75 | 128398 | 11126.88 | 2.73% | 0.00 |
| 2025-08-21 | 8.76 | 8.68 | -0.12 | -1.36% | 8.61 | 8.94 | 164460 | 14388.64 | 3.50% | 0.00 |
| 2025-08-20 | 8.65 | 8.80 | 0.07 | 0.80% | 8.60 | 8.84 | 164073 | 14330.59 | 3.49% | 0.00 |
| 2025-08-19 | 8.53 | 8.73 | 0.23 | 2.71% | 8.42 | 8.83 | 260208 | 22590.75 | 5.54% | 0.00 |
| 2025-08-18 | 8.06 | 8.50 | 0.38 | 4.68% | 8.02 | 8.64 | 297532 | 25027.48 | 6.34% | 0.00 |
| 2025-08-15 | 7.96 | 8.12 | 0.13 | 1.63% | 7.93 | 8.17 | 96781 | 7848.38 | 2.06% | 0.00 |
| 2025-08-14 | 8.18 | 7.99 | -0.17 | -2.08% | 7.95 | 8.18 | 119291 | 9611.10 | 2.54% | 0.00 |
| 2025-08-13 | 8.19 | 8.16 | -0.02 | -0.24% | 8.12 | 8.21 | 85624 | 6985.31 | 1.82% | 0.00 |
| 2025-08-12 | 8.22 | 8.18 | -0.04 | -0.49% | 8.10 | 8.25 | 111166 | 9074.38 | 2.37% | 0.00 |
| 2025-08-11 | 8.14 | 8.22 | 0.09 | 1.11% | 8.14 | 8.24 | 101078 | 8296.00 | 2.15% | 19.00 |
| 2025-08-08 | 8.12 | 8.13 | 0.01 | 0.12% | 8.07 | 8.20 | 100030 | 8136.88 | 2.13% | 0.00 |
| 2025-08-07 | 8.13 | 8.12 | -0.01 | -0.12% | 8.04 | 8.15 | 101450 | 8214.37 | 2.16% | 0.00 |
| 2025-08-06 | 8.05 | 8.13 | 0.09 | 1.12% | 7.99 | 8.21 | 152856 | 12374.42 | 3.25% | 0.00 |
| 2025-08-05 | 8.01 | 8.04 | 0.05 | 0.63% | 7.96 | 8.07 | 104006 | 8340.40 | 2.21% | 12.00 |
| 2025-08-04 | 7.79 | 7.99 | 0.17 | 2.17% | 7.76 | 8.03 | 130389 | 10367.54 | 2.78% | 2.00 |
| 2025-08-01 | 7.74 | 7.82 | 0.03 | 0.39% | 7.74 | 7.84 | 85110 | 6644.13 | 1.81% | 0.00 |
| 2025-07-31 | 7.81 | 7.79 | -0.07 | -0.89% | 7.76 | 7.92 | 125167 | 9810.04 | 2.67% | 0.00 |
| 2025-07-30 | 7.92 | 7.86 | -0.08 | -1.01% | 7.77 | 7.93 | 116729 | 9167.57 | 2.49% | 32.00 |
| 2025-07-29 | 7.96 | 7.94 | -0.08 | -1.00% | 7.84 | 8.01 | 139958 | 11041.77 | 2.98% | 6.00 |
| 2025-07-28 | 7.94 | 8.02 | 0.07 | 0.88% | 7.89 | 8.16 | 144190 | 11553.30 | 3.07% | 0.00 |
| 2025-07-25 | 8.15 | 7.95 | -0.17 | -2.09% | 7.92 | 8.23 | 216398 | 17258.74 | 4.61% | 0.00 |
| 2025-07-24 | 8.03 | 8.12 | -0.01 | -0.12% | 7.94 | 8.34 | 294219 | 24033.01 | 6.26% | 0.00 |
| 2025-07-23 | 8.54 | 8.13 | -0.37 | -4.35% | 8.09 | 8.67 | 425044 | 35032.68 | 9.05% | 0.00 |
| 2025-07-22 | 8.59 | 8.50 | 0.21 | 2.53% | 8.14 | 8.65 | 606800 | 50873.27 | 12.92% | 25.00 |
| 2025-07-21 | 7.83 | 8.29 | 0.54 | 6.97% | 7.80 | 8.46 | 531746 | 43798.99 | 11.32% | 80.00 |
| 2025-07-18 | 7.78 | 7.75 | -0.02 | -0.26% | 7.71 | 7.81 | 75063 | 5813.02 | 1.60% | 0.00 |
| 2025-07-17 | 7.74 | 7.77 | 0.02 | 0.26% | 7.70 | 7.77 | 74494 | 5771.25 | 1.59% | 0.00 |
| 2025-07-16 | 7.84 | 7.78 | -0.03 | -0.38% | 7.71 | 7.87 | 103558 | 8056.14 | 2.20% | 0.00 |
| 2025-07-15 | 7.80 | 7.81 | -0.01 | -0.13% | 7.71 | 7.93 | 130767 | 10186.35 | 2.78% | 6.00 |
| 2025-07-14 | 7.71 | 7.82 | 0.15 | 1.96% | 7.68 | 7.88 | 115223 | 9003.62 | 2.45% | 0.00 |
| 2025-07-11 | 7.73 | 7.67 | -0.07 | -0.90% | 7.61 | 7.76 | 101731 | 7814.98 | 2.17% | 0.00 |
| 2025-07-10 | 7.71 | 7.74 | 0.00 | 0.00% | 7.67 | 7.82 | 106703 | 8256.91 | 2.27% | 0.00 |
| 2025-07-09 | 7.73 | 7.74 | -0.02 | -0.26% | 7.70 | 7.90 | 150881 | 11763.13 | 3.21% | 0.00 |
| 2025-07-08 | 7.65 | 7.76 | 0.07 | 0.91% | 7.65 | 7.76 | 131293 | 10122.44 | 2.80% | 0.00 |
| 2025-07-07 | 7.51 | 7.69 | 0.17 | 2.26% | 7.50 | 7.70 | 110475 | 8430.34 | 2.35% | 0.00 |
| 2025-07-04 | 7.68 | 7.52 | -0.16 | -2.08% | 7.50 | 7.70 | 97687 | 7383.68 | 2.08% | 0.00 |
| 2025-07-03 | 7.60 | 7.68 | 0.12 | 1.59% | 7.54 | 7.79 | 164226 | 12597.28 | 3.50% | 0.00 |
| 2025-07-02 | 7.53 | 7.56 | 0.03 | 0.40% | 7.47 | 7.59 | 95292 | 7179.83 | 2.03% | 0.00 |
| 2025-07-01 | 7.58 | 7.53 | -0.06 | -0.79% | 7.48 | 7.65 | 87401 | 6600.15 | 1.86% | 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。
