| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.97 | 9.11 | 0.12 | 1.33% | 8.91 | 9.18 | 156182 | 14173.10 | 2.85% | 0.00 |
| 2026-02-03 | 8.89 | 8.99 | 0.18 | 2.04% | 8.72 | 9.02 | 141661 | 12646.70 | 2.59% | 0.00 |
| 2026-02-02 | 8.80 | 8.81 | -0.04 | -0.45% | 8.80 | 9.18 | 217215 | 19593.73 | 3.97% | 0.00 |
| 2026-01-30 | 8.84 | 8.85 | -0.29 | -3.17% | 8.50 | 8.99 | 301151 | 26418.56 | 5.50% | 0.00 |
| 2026-01-29 | 9.40 | 9.14 | -0.30 | -3.18% | 9.03 | 9.40 | 266722 | 24547.91 | 4.88% | 0.00 |
| 2026-01-28 | 9.69 | 9.44 | -0.49 | -4.93% | 9.42 | 9.87 | 414138 | 39763.86 | 7.57% | 0.00 |
| 2026-01-27 | 9.17 | 9.93 | 0.59 | 6.32% | 9.17 | 10.10 | 682072 | 67009.64 | 12.47% | 10.00 |
| 2026-01-26 | 9.20 | 9.34 | 0.18 | 1.97% | 9.15 | 9.82 | 465376 | 44248.56 | 8.51% | 0.00 |
| 2026-01-23 | 9.10 | 9.16 | 0.05 | 0.55% | 9.03 | 9.24 | 161078 | 14711.11 | 2.94% | 0.00 |
| 2026-01-22 | 9.28 | 9.11 | -0.12 | -1.30% | 9.07 | 9.28 | 205615 | 18785.27 | 3.76% | 0.00 |
| 2026-01-21 | 8.88 | 9.23 | 0.29 | 3.24% | 8.78 | 9.25 | 236933 | 21473.16 | 4.33% | 14.00 |
| 2026-01-20 | 9.07 | 8.94 | -0.18 | -1.97% | 8.90 | 9.18 | 179589 | 16186.76 | 3.28% | 0.00 |
| 2026-01-19 | 8.79 | 9.12 | 0.22 | 2.47% | 8.79 | 9.29 | 270382 | 24704.68 | 4.94% | 0.00 |
| 2026-01-16 | 9.26 | 8.90 | -0.04 | -0.45% | 8.87 | 9.37 | 242325 | 21963.22 | 4.43% | 0.00 |
| 2026-01-15 | 8.94 | 8.94 | -0.01 | -0.11% | 8.81 | 9.02 | 145175 | 12946.77 | 2.65% | 80.00 |
| 2026-01-14 | 9.16 | 8.95 | -0.21 | -2.29% | 8.84 | 9.26 | 282694 | 25584.70 | 5.17% | 0.00 |
| 2026-01-13 | 9.52 | 9.16 | -0.19 | -2.03% | 9.09 | 9.58 | 260360 | 24072.44 | 4.76% | 0.00 |
| 2026-01-12 | 9.09 | 9.35 | 0.38 | 4.24% | 9.06 | 9.53 | 324775 | 30205.21 | 5.94% | 2.00 |
| 2026-01-09 | 9.15 | 8.97 | -0.09 | -0.99% | 8.82 | 9.16 | 241521 | 21617.84 | 4.41% | 0.00 |
| 2026-01-08 | 8.61 | 9.06 | 0.39 | 4.50% | 8.54 | 9.08 | 368061 | 32688.57 | 6.73% | 0.00 |
| 2026-01-07 | 8.50 | 8.67 | 0.24 | 2.85% | 8.41 | 8.88 | 406042 | 35230.98 | 7.42% | 0.00 |
| 2026-01-06 | 8.29 | 8.43 | 0.14 | 1.69% | 8.26 | 8.53 | 215597 | 18044.20 | 3.94% | 0.00 |
| 2026-01-05 | 8.38 | 8.29 | 0.00 | 0.00% | 8.23 | 8.38 | 127921 | 10599.60 | 2.34% | 12.00 |
| 2025-12-31 | 8.36 | 8.29 | -0.08 | -0.96% | 8.12 | 8.38 | 147648 | 12198.92 | 2.70% | 0.00 |
| 2025-12-30 | 8.47 | 8.37 | -0.05 | -0.59% | 8.28 | 8.49 | 149972 | 12565.03 | 2.74% | 23.00 |
| 2025-12-29 | 8.45 | 8.42 | -0.02 | -0.24% | 8.35 | 8.66 | 193952 | 16442.89 | 3.55% | 0.00 |
| 2025-12-26 | 8.28 | 8.44 | 0.23 | 2.80% | 8.17 | 8.71 | 275800 | 23242.87 | 5.04% | 0.00 |
| 2025-12-25 | 8.36 | 8.21 | -0.08 | -0.97% | 8.17 | 8.36 | 114477 | 9431.04 | 2.09% | 0.00 |
| 2025-12-24 | 7.94 | 8.29 | 0.35 | 4.41% | 7.91 | 8.45 | 178703 | 14771.28 | 3.27% | 0.00 |
| 2025-12-23 | 7.98 | 7.94 | -0.04 | -0.50% | 7.87 | 8.04 | 92429 | 7337.37 | 1.69% | 0.00 |
| 2025-12-22 | 8.02 | 7.98 | -0.04 | -0.50% | 7.98 | 8.11 | 83218 | 6690.09 | 1.52% | 0.00 |
| 2025-12-19 | 7.87 | 8.02 | 0.19 | 2.43% | 7.86 | 8.05 | 90142 | 7201.76 | 1.65% | 0.00 |
| 2025-12-18 | 7.83 | 7.83 | -0.03 | -0.38% | 7.73 | 7.93 | 74803 | 5878.00 | 1.37% | 0.00 |
| 2025-12-17 | 7.88 | 7.86 | -0.02 | -0.25% | 7.62 | 7.95 | 130762 | 10156.63 | 2.39% | 0.00 |
| 2025-12-16 | 8.12 | 7.88 | -0.30 | -3.67% | 7.85 | 8.13 | 105081 | 8349.36 | 1.92% | 0.00 |
| 2025-12-15 | 8.30 | 8.18 | -0.16 | -1.92% | 8.14 | 8.38 | 123404 | 10177.87 | 2.26% | 0.00 |
| 2025-12-12 | 8.20 | 8.34 | 0.16 | 1.96% | 8.18 | 8.45 | 137588 | 11499.12 | 2.51% | 0.00 |
| 2025-12-11 | 8.22 | 8.18 | -0.04 | -0.49% | 8.17 | 8.50 | 133447 | 11086.19 | 2.44% | 0.00 |
| 2025-12-10 | 8.48 | 8.22 | -0.26 | -3.07% | 8.19 | 8.48 | 123312 | 10230.23 | 2.25% | 0.00 |
| 2025-12-09 | 8.46 | 8.48 | -0.03 | -0.35% | 8.46 | 8.58 | 55457 | 4714.89 | 1.01% | 0.00 |
| 2025-12-08 | 8.50 | 8.51 | 0.04 | 0.47% | 8.43 | 8.62 | 100823 | 8594.71 | 1.84% | 0.00 |
| 2025-12-05 | 8.32 | 8.47 | 0.15 | 1.80% | 8.29 | 8.51 | 86073 | 7240.34 | 1.57% | 0.00 |
| 2025-12-04 | 8.33 | 8.32 | -0.03 | -0.36% | 8.26 | 8.45 | 98000 | 8185.66 | 1.79% | 0.00 |
| 2025-12-03 | 8.58 | 8.35 | -0.26 | -3.02% | 8.31 | 8.62 | 120579 | 10161.03 | 2.20% | 0.00 |
| 2025-12-02 | 8.50 | 8.61 | 0.11 | 1.29% | 8.43 | 8.72 | 155412 | 13353.61 | 2.84% | 0.00 |
| 2025-12-01 | 8.30 | 8.50 | 0.20 | 2.41% | 8.25 | 8.64 | 168377 | 14305.96 | 3.08% | 0.00 |
| 2025-11-28 | 8.02 | 8.30 | 0.28 | 3.49% | 7.95 | 8.37 | 154584 | 12664.34 | 2.83% | 0.00 |
| 2025-11-27 | 7.99 | 8.02 | 0.12 | 1.52% | 7.98 | 8.40 | 221529 | 18171.48 | 4.05% | 10.00 |
| 2025-11-26 | 8.05 | 7.90 | -0.21 | -2.59% | 7.84 | 8.09 | 156008 | 12419.27 | 2.85% | 0.00 |
| 2025-11-25 | 8.11 | 8.11 | 0.10 | 1.25% | 8.01 | 8.22 | 100862 | 8224.69 | 1.84% | 0.00 |
| 2025-11-24 | 8.07 | 8.01 | 0.01 | 0.13% | 7.83 | 8.12 | 123654 | 9856.14 | 2.26% | 0.00 |
| 2025-11-21 | 8.40 | 8.00 | -0.47 | -5.55% | 7.95 | 8.47 | 152574 | 12446.73 | 2.79% | 0.00 |
| 2025-11-20 | 8.50 | 8.47 | -0.03 | -0.35% | 8.44 | 8.71 | 101925 | 8702.55 | 1.86% | 0.00 |
| 2025-11-19 | 8.60 | 8.50 | -0.12 | -1.39% | 8.43 | 8.75 | 104535 | 8922.44 | 1.91% | 15.00 |
| 2025-11-18 | 8.69 | 8.62 | -0.11 | -1.26% | 8.59 | 8.76 | 124726 | 10811.99 | 2.28% | 0.00 |
| 2025-11-17 | 8.70 | 8.73 | -0.03 | -0.34% | 8.68 | 8.82 | 94364 | 8250.36 | 1.72% | 14.00 |
| 2025-11-14 | 8.73 | 8.76 | -0.03 | -0.34% | 8.58 | 8.92 | 136012 | 11930.48 | 2.49% | 0.00 |
| 2025-11-13 | 8.78 | 8.79 | 0.02 | 0.23% | 8.70 | 8.93 | 140236 | 12380.17 | 2.56% | 14.00 |
| 2025-11-12 | 9.03 | 8.77 | -0.26 | -2.88% | 8.73 | 9.03 | 193694 | 17074.55 | 3.54% | 15.00 |
| 2025-11-11 | 9.14 | 9.03 | -0.06 | -0.66% | 9.00 | 9.23 | 135931 | 12357.68 | 2.48% | 0.00 |
| 2025-11-10 | 9.24 | 9.09 | -0.17 | -1.84% | 9.01 | 9.28 | 174150 | 15856.59 | 3.18% | 20.00 |
| 2025-11-07 | 9.40 | 9.26 | -0.15 | -1.59% | 9.23 | 9.55 | 180039 | 16831.54 | 3.29% | 0.00 |
| 2025-11-06 | 9.70 | 9.41 | -0.24 | -2.49% | 9.38 | 9.70 | 239400 | 22676.14 | 4.38% | 0.00 |
| 2025-11-05 | 9.17 | 9.65 | 0.34 | 3.65% | 9.16 | 9.76 | 389192 | 37427.78 | 7.11% | 19.00 |
| 2025-11-04 | 9.46 | 9.31 | -0.13 | -1.38% | 9.15 | 9.62 | 202624 | 18929.72 | 3.70% | 0.00 |
| 2025-11-03 | 9.30 | 9.44 | 0.21 | 2.28% | 9.24 | 9.54 | 191010 | 17960.64 | 3.49% | 8.00 |
| 2025-10-31 | 9.24 | 9.23 | 0.04 | 0.44% | 9.16 | 9.39 | 131743 | 12196.33 | 2.41% | 0.00 |
| 2025-10-30 | 9.37 | 9.19 | -0.18 | -1.92% | 9.17 | 9.45 | 187720 | 17412.80 | 3.43% | 0.00 |
| 2025-10-29 | 9.60 | 9.37 | -0.35 | -3.60% | 9.31 | 9.69 | 245319 | 23176.79 | 4.48% | 10.00 |
| 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 |
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。
