| 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 | 160.11 | 158.83 | -3.10 | -1.91% | 157.09 | 163.00 | 34500 | 54802.93 | 2.77% | 0.00 |
| 2026-02-03 | 159.85 | 161.93 | 3.32 | 2.09% | 156.82 | 163.56 | 43743 | 70480.38 | 3.51% | 1.00 |
| 2026-02-02 | 159.55 | 158.61 | -0.92 | -0.58% | 158.20 | 164.98 | 52635 | 84854.09 | 4.22% | 2.00 |
| 2026-01-30 | 161.00 | 159.53 | -0.86 | -0.54% | 155.82 | 162.93 | 46224 | 73878.71 | 3.71% | 0.00 |
| 2026-01-29 | 167.99 | 160.39 | -8.40 | -4.98% | 159.50 | 169.51 | 52837 | 86808.52 | 4.24% | 4.00 |
| 2026-01-28 | 172.05 | 168.79 | -4.51 | -2.60% | 165.64 | 173.50 | 46257 | 77898.88 | 3.71% | 0.00 |
| 2026-01-27 | 169.00 | 173.30 | 2.30 | 1.35% | 166.68 | 176.00 | 50738 | 87265.80 | 4.07% | 0.00 |
| 2026-01-26 | 179.72 | 171.00 | -9.00 | -5.00% | 170.38 | 182.82 | 59499 | 103440.61 | 4.77% | 2.00 |
| 2026-01-23 | 181.00 | 180.00 | -0.28 | -0.16% | 177.00 | 186.38 | 63574 | 114945.15 | 5.10% | 1.00 |
| 2026-01-22 | 176.43 | 180.28 | 3.30 | 1.86% | 176.43 | 186.48 | 75795 | 137854.61 | 6.08% | 1.00 |
| 2026-01-21 | 170.75 | 176.98 | 5.44 | 3.17% | 170.23 | 178.00 | 76035 | 133230.22 | 6.09% | 3.00 |
| 2026-01-20 | 177.02 | 171.54 | -4.16 | -2.37% | 169.45 | 179.40 | 59495 | 102876.23 | 4.77% | 0.00 |
| 2026-01-19 | 179.94 | 175.70 | 1.20 | 0.69% | 171.44 | 179.94 | 87287 | 153935.20 | 7.00% | 1.05 |
| 2026-01-16 | 160.94 | 174.50 | 16.05 | 10.13% | 160.93 | 179.70 | 131421 | 226123.67 | 10.53% | 1.00 |
| 2026-01-15 | 161.00 | 158.45 | -2.23 | -1.39% | 156.00 | 163.89 | 42859 | 68000.94 | 3.44% | 0.00 |
| 2026-01-14 | 163.99 | 160.68 | -5.02 | -3.03% | 158.00 | 168.88 | 69022 | 112669.84 | 5.53% | 0.00 |
| 2026-01-13 | 165.13 | 165.70 | -0.30 | -0.18% | 164.05 | 175.90 | 65956 | 111794.15 | 5.29% | 0.00 |
| 2026-01-12 | 168.23 | 166.00 | -4.03 | -2.37% | 163.00 | 171.00 | 57424 | 95164.17 | 4.60% | 1.00 |
| 2026-01-09 | 164.51 | 170.03 | 4.90 | 2.97% | 163.30 | 175.81 | 65786 | 112485.54 | 5.27% | 0.00 |
| 2026-01-08 | 169.00 | 165.13 | -4.77 | -2.81% | 163.26 | 169.84 | 53952 | 89489.22 | 4.32% | 1.00 |
| 2026-01-07 | 166.62 | 169.90 | 2.00 | 1.19% | 166.03 | 171.17 | 59633 | 100994.34 | 4.78% | 0.00 |
| 2026-01-06 | 169.05 | 167.90 | -2.28 | -1.34% | 166.50 | 171.66 | 59238 | 99637.12 | 4.75% | 1.00 |
| 2026-01-05 | 164.10 | 170.18 | 2.16 | 1.29% | 163.40 | 172.30 | 68368 | 115381.79 | 5.48% | 1.00 |
| 2025-12-31 | 167.00 | 168.02 | -0.96 | -0.57% | 163.00 | 172.36 | 72350 | 121718.74 | 5.80% | 0.00 |
| 2025-12-30 | 158.03 | 168.98 | 9.83 | 6.18% | 156.00 | 171.55 | 99567 | 164070.16 | 7.98% | 0.00 |
| 2025-12-29 | 149.00 | 159.15 | 10.98 | 7.41% | 148.16 | 162.49 | 91217 | 142222.33 | 7.31% | 1.00 |
| 2025-12-26 | 149.14 | 148.17 | -2.63 | -1.74% | 146.66 | 151.98 | 42447 | 63173.69 | 3.40% | 1.00 |
| 2025-12-25 | 143.00 | 150.80 | 7.90 | 5.53% | 142.30 | 152.00 | 66665 | 98344.41 | 5.34% | 1.00 |
| 2025-12-24 | 144.07 | 142.90 | -0.09 | -0.06% | 141.80 | 144.87 | 33898 | 48586.34 | 2.72% | 0.00 |
| 2025-12-23 | 143.18 | 142.99 | -0.74 | -0.51% | 141.83 | 145.44 | 29805 | 42749.47 | 2.39% | 0.00 |
| 2025-12-22 | 143.10 | 143.73 | 1.84 | 1.30% | 142.03 | 144.83 | 38441 | 55179.71 | 3.08% | 0.00 |
| 2025-12-19 | 141.01 | 141.89 | 1.59 | 1.13% | 141.01 | 145.21 | 31719 | 45422.23 | 2.54% | 2.00 |
| 2025-12-18 | 142.56 | 140.30 | -3.72 | -2.58% | 140.20 | 145.57 | 29531 | 42006.67 | 2.37% | 3.00 |
| 2025-12-17 | 141.70 | 144.02 | 2.25 | 1.59% | 141.50 | 144.90 | 26362 | 37781.85 | 2.11% | 0.00 |
| 2025-12-16 | 145.62 | 141.77 | -4.62 | -3.16% | 141.11 | 147.00 | 32009 | 45677.51 | 2.57% | 2.00 |
| 2025-12-15 | 152.00 | 146.39 | -4.73 | -3.13% | 146.06 | 153.00 | 45774 | 68143.73 | 3.67% | 1.00 |
| 2025-12-12 | 145.51 | 151.12 | 4.35 | 2.96% | 144.30 | 153.80 | 95874 | 143922.73 | 7.69% | 1.00 |
| 2025-12-11 | 154.50 | 146.77 | -9.42 | -6.03% | 144.84 | 154.96 | 98687 | 146320.72 | 7.91% | 8.00 |
| 2025-12-10 | 149.65 | 156.19 | 6.37 | 4.25% | 146.46 | 158.31 | 108509 | 164170.88 | 8.70% | 4.00 |
| 2025-12-09 | 149.73 | 149.82 | -0.96 | -0.64% | 148.90 | 153.50 | 55995 | 84583.02 | 4.49% | 0.00 |
| 2025-12-08 | 149.03 | 150.78 | 1.54 | 1.03% | 145.50 | 151.89 | 53593 | 79840.66 | 4.30% | 0.00 |
| 2025-12-05 | 148.01 | 149.24 | 1.14 | 0.77% | 146.00 | 152.00 | 51770 | 77356.27 | 4.15% | 0.00 |
| 2025-12-04 | 148.01 | 148.10 | 4.90 | 3.42% | 147.50 | 152.85 | 80089 | 120003.19 | 6.42% | 1.00 |
| 2025-12-03 | 145.85 | 143.20 | -2.25 | -1.55% | 142.25 | 148.00 | 25900 | 37202.09 | 2.08% | 0.00 |
| 2025-12-02 | 147.51 | 145.45 | -2.90 | -1.95% | 144.66 | 147.51 | 25591 | 37332.70 | 2.05% | 7.00 |
| 2025-12-01 | 150.96 | 148.35 | -0.75 | -0.50% | 147.15 | 152.50 | 55257 | 82657.62 | 4.43% | 5.00 |
| 2025-11-28 | 146.01 | 149.10 | 2.83 | 1.93% | 143.70 | 150.51 | 43880 | 64792.87 | 3.52% | 1.00 |
| 2025-11-27 | 143.98 | 146.27 | 2.29 | 1.59% | 143.60 | 152.60 | 57128 | 84922.10 | 4.58% | 1.00 |
| 2025-11-26 | 140.60 | 143.98 | 3.38 | 2.40% | 138.85 | 146.90 | 45449 | 65305.20 | 3.64% | 0.00 |
| 2025-11-25 | 142.80 | 140.60 | 0.10 | 0.07% | 140.10 | 143.99 | 34062 | 48347.89 | 2.73% | 0.00 |
| 2025-11-24 | 140.01 | 140.50 | 0.52 | 0.37% | 138.77 | 141.80 | 30656 | 42992.17 | 2.46% | 6.00 |
| 2025-11-21 | 141.35 | 139.98 | -3.03 | -2.12% | 139.38 | 144.60 | 45388 | 64337.77 | 3.64% | 0.00 |
| 2025-11-20 | 146.13 | 143.01 | -2.12 | -1.46% | 142.50 | 146.78 | 25011 | 35964.68 | 2.00% | 0.00 |
| 2025-11-19 | 147.16 | 145.13 | -1.57 | -1.07% | 143.80 | 147.65 | 23080 | 33506.54 | 1.85% | 0.00 |
| 2025-11-18 | 146.22 | 146.70 | -0.21 | -0.14% | 145.20 | 148.80 | 21041 | 30889.49 | 1.69% | 0.00 |
| 2025-11-17 | 145.12 | 146.91 | 0.31 | 0.21% | 145.11 | 149.38 | 27796 | 40889.39 | 2.23% | 0.00 |
| 2025-11-14 | 147.12 | 146.60 | -3.18 | -2.12% | 146.50 | 150.15 | 25511 | 37730.43 | 2.04% | 0.00 |
| 2025-11-13 | 149.36 | 149.78 | 0.78 | 0.52% | 148.49 | 152.25 | 30826 | 46346.14 | 2.47% | 0.00 |
| 2025-11-12 | 148.50 | 149.00 | 0.49 | 0.33% | 147.03 | 151.67 | 32749 | 48895.21 | 2.63% | 0.00 |
| 2025-11-11 | 152.00 | 148.51 | -2.22 | -1.47% | 147.00 | 153.42 | 39178 | 58423.16 | 3.14% | 1.00 |
| 2025-11-10 | 156.16 | 150.73 | -5.95 | -3.80% | 150.00 | 156.63 | 52499 | 79643.38 | 4.21% | 0.00 |
| 2025-11-07 | 163.01 | 156.68 | -7.80 | -4.74% | 155.66 | 165.00 | 49018 | 77626.01 | 3.93% | 0.00 |
| 2025-11-06 | 159.82 | 164.48 | 5.93 | 3.74% | 158.67 | 165.70 | 49490 | 80455.58 | 3.97% | 1.00 |
| 2025-11-05 | 155.14 | 158.55 | -1.11 | -0.70% | 154.00 | 161.20 | 36116 | 57320.19 | 2.89% | 3.00 |
| 2025-11-04 | 163.16 | 159.66 | -4.44 | -2.71% | 158.01 | 165.00 | 46226 | 74124.38 | 3.71% | 3.00 |
| 2025-11-03 | 165.50 | 164.10 | -1.40 | -0.85% | 161.56 | 167.30 | 48000 | 78680.35 | 3.85% | 0.00 |
| 2025-10-31 | 165.11 | 165.50 | 0.30 | 0.18% | 163.60 | 170.68 | 61145 | 102203.42 | 4.90% | 1.00 |
| 2025-10-30 | 173.03 | 165.20 | -9.50 | -5.44% | 165.19 | 174.94 | 65062 | 109585.97 | 5.22% | 12.00 |
| 2025-10-29 | 174.01 | 174.70 | -1.80 | -1.02% | 173.60 | 179.99 | 56443 | 99363.75 | 4.52% | 4.00 |
| 2025-10-28 | 180.85 | 176.50 | -2.08 | -1.16% | 172.16 | 182.00 | 76512 | 134933.36 | 6.13% | 4.00 |
| 2025-10-27 | 178.00 | 178.58 | 2.73 | 1.55% | 175.80 | 185.00 | 63374 | 114198.46 | 5.08% | 0.00 |
| 2025-10-24 | 167.03 | 175.85 | 9.95 | 6.00% | 167.03 | 176.42 | 61095 | 105452.27 | 4.90% | 0.00 |
| 2025-10-23 | 165.68 | 165.90 | -3.16 | -1.87% | 163.36 | 168.10 | 37023 | 61255.64 | 2.97% | 0.00 |
| 2025-10-22 | 168.91 | 169.06 | -0.59 | -0.35% | 167.11 | 171.98 | 36072 | 61095.45 | 2.89% | 1.00 |
| 2025-10-21 | 166.40 | 169.65 | 3.34 | 2.01% | 161.53 | 173.00 | 53280 | 89593.62 | 4.27% | 0.00 |
| 2025-10-20 | 168.03 | 166.31 | 1.32 | 0.80% | 164.30 | 170.60 | 49261 | 82672.82 | 3.95% | 3.00 |
| 2025-10-17 | 171.66 | 164.99 | -6.65 | -3.87% | 164.83 | 171.97 | 47340 | 79602.84 | 3.79% | 0.00 |
| 2025-10-16 | 173.90 | 171.64 | -6.39 | -3.59% | 170.30 | 175.40 | 59051 | 102018.98 | 4.73% | 0.00 |
| 2025-10-15 | 161.10 | 178.03 | 18.05 | 11.28% | 160.09 | 181.00 | 100545 | 171571.28 | 8.06% | 6.00 |
| 2025-10-14 | 172.44 | 159.98 | -9.42 | -5.56% | 159.24 | 173.00 | 74882 | 123517.21 | 6.00% | 2.00 |
震裕科技(300953)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。
