| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 69.00 | 68.83 | -0.22 | -0.32% | 68.51 | 69.39 | 6405 | 4412.59 | 0.54% | 1.00 |
| 2026-03-24 | 67.53 | 69.05 | 2.67 | 4.02% | 66.86 | 69.35 | 9350 | 6354.52 | 0.78% | 0.00 |
| 2026-03-23 | 69.60 | 66.38 | -4.02 | -5.71% | 65.66 | 69.60 | 14444 | 9724.15 | 1.21% | 0.00 |
| 2026-03-20 | 71.44 | 70.40 | -0.91 | -1.28% | 70.25 | 72.18 | 7193 | 5132.81 | 0.60% | 0.00 |
| 2026-03-19 | 72.03 | 71.31 | -1.44 | -1.98% | 71.20 | 72.58 | 5958 | 4276.67 | 0.50% | 0.00 |
| 2026-03-18 | 71.59 | 72.75 | 1.31 | 1.83% | 71.44 | 73.12 | 7646 | 5535.12 | 0.64% | 0.00 |
| 2026-03-17 | 72.18 | 71.44 | -0.73 | -1.01% | 71.31 | 72.91 | 6642 | 4784.77 | 0.56% | 0.00 |
| 2026-03-16 | 71.17 | 72.17 | 0.99 | 1.39% | 70.86 | 72.22 | 6547 | 4684.47 | 0.55% | 4.00 |
| 2026-03-13 | 71.48 | 71.18 | -0.44 | -0.61% | 70.90 | 71.94 | 5914 | 4224.17 | 0.49% | 0.00 |
| 2026-03-12 | 71.65 | 71.62 | -0.03 | -0.04% | 71.18 | 71.79 | 5950 | 4256.96 | 0.50% | 0.00 |
| 2026-03-11 | 72.14 | 71.65 | -0.26 | -0.36% | 71.19 | 72.14 | 6534 | 4671.53 | 0.55% | 0.00 |
| 2026-03-10 | 71.85 | 71.91 | 0.74 | 1.04% | 71.32 | 71.97 | 6005 | 4308.40 | 0.50% | 0.00 |
| 2026-03-09 | 70.51 | 71.17 | -0.13 | -0.18% | 70.17 | 71.58 | 9334 | 6627.82 | 0.78% | 0.00 |
| 2026-03-06 | 69.84 | 71.30 | 1.46 | 2.09% | 69.41 | 71.43 | 6672 | 4731.00 | 0.56% | 0.00 |
| 2026-03-05 | 70.05 | 69.84 | 0.58 | 0.84% | 69.00 | 70.22 | 6977 | 4868.98 | 0.58% | 0.00 |
| 2026-03-04 | 69.62 | 69.26 | -0.23 | -0.33% | 69.02 | 70.13 | 7997 | 5558.02 | 0.67% | 1.00 |
| 2026-03-03 | 71.20 | 69.49 | -1.53 | -2.15% | 69.29 | 71.88 | 11740 | 8249.17 | 0.98% | 0.00 |
| 2026-03-02 | 73.16 | 71.02 | -3.14 | -4.23% | 70.62 | 73.50 | 14378 | 10298.13 | 1.20% | 0.00 |
| 2026-02-27 | 74.10 | 74.16 | -0.22 | -0.30% | 73.92 | 74.66 | 6569 | 4871.98 | 0.55% | 0.00 |
| 2026-02-26 | 75.00 | 74.38 | -0.58 | -0.77% | 74.22 | 75.04 | 6337 | 4715.52 | 0.53% | 0.00 |
| 2026-02-25 | 74.13 | 74.96 | 0.91 | 1.23% | 73.83 | 74.96 | 6418 | 4790.32 | 0.54% | 0.00 |
| 2026-02-24 | 74.00 | 74.05 | 0.77 | 1.05% | 73.62 | 74.29 | 6369 | 4717.79 | 0.53% | 0.00 |
| 2026-02-13 | 73.88 | 73.28 | -0.56 | -0.76% | 73.28 | 74.39 | 5544 | 4098.51 | 0.46% | 0.00 |
| 2026-02-12 | 73.94 | 73.84 | -0.11 | -0.15% | 73.43 | 74.30 | 4833 | 3573.05 | 0.40% | 0.00 |
| 2026-02-11 | 74.37 | 73.95 | -0.40 | -0.54% | 73.81 | 74.49 | 6469 | 4792.37 | 0.54% | 0.00 |
| 2026-02-10 | 74.47 | 74.35 | 0.43 | 0.58% | 73.79 | 74.77 | 5718 | 4253.14 | 0.48% | 0.00 |
| 2026-02-09 | 73.64 | 73.92 | 0.57 | 0.78% | 73.50 | 74.49 | 7506 | 5552.91 | 0.63% | 5.00 |
| 2026-02-06 | 73.64 | 73.35 | -0.35 | -0.47% | 73.14 | 74.44 | 8561 | 6318.70 | 0.72% | 0.00 |
| 2026-02-05 | 73.89 | 73.70 | -0.01 | -0.01% | 73.67 | 74.84 | 10177 | 7551.56 | 0.85% | 0.00 |
| 2026-02-04 | 73.94 | 73.71 | -0.23 | -0.31% | 73.02 | 73.95 | 7843 | 5767.93 | 0.66% | 0.00 |
| 2026-02-03 | 73.21 | 73.94 | 1.22 | 1.68% | 72.96 | 74.20 | 9123 | 6725.39 | 0.76% | 0.00 |
| 2026-02-02 | 74.18 | 72.72 | -1.88 | -2.52% | 72.53 | 74.90 | 10723 | 7908.31 | 0.90% | 0.00 |
| 2026-01-30 | 75.27 | 74.60 | -0.91 | -1.21% | 73.71 | 76.21 | 10911 | 8152.04 | 0.91% | 0.00 |
| 2026-01-29 | 75.89 | 75.51 | -0.13 | -0.17% | 74.84 | 76.58 | 12860 | 9749.06 | 1.08% | 0.00 |
| 2026-01-28 | 77.00 | 75.64 | -1.68 | -2.17% | 75.61 | 77.60 | 12658 | 9642.20 | 1.06% | 0.00 |
| 2026-01-27 | 77.98 | 77.32 | -1.67 | -2.11% | 75.00 | 78.25 | 20608 | 15760.46 | 1.72% | 2.00 |
| 2026-01-26 | 77.66 | 78.99 | 1.22 | 1.57% | 76.53 | 79.95 | 28510 | 22383.83 | 2.38% | 0.00 |
| 2026-01-23 | 76.98 | 77.77 | 0.91 | 1.18% | 76.91 | 77.96 | 13296 | 10287.69 | 1.11% | 0.00 |
| 2026-01-22 | 77.71 | 76.86 | -0.85 | -1.09% | 76.66 | 77.77 | 10732 | 8269.01 | 0.90% | 0.00 |
| 2026-01-21 | 76.27 | 77.71 | 1.31 | 1.71% | 76.02 | 78.39 | 17636 | 13689.34 | 1.47% | 4.00 |
| 2026-01-20 | 76.67 | 76.40 | -0.07 | -0.09% | 75.70 | 77.12 | 13475 | 10284.65 | 1.13% | 0.00 |
| 2026-01-19 | 77.61 | 76.47 | -1.39 | -1.79% | 76.30 | 78.13 | 18374 | 14141.84 | 1.54% | 11.00 |
| 2026-01-16 | 79.26 | 77.86 | -1.40 | -1.77% | 77.61 | 79.92 | 22357 | 17507.70 | 1.87% | 0.00 |
| 2026-01-15 | 79.99 | 79.26 | -1.04 | -1.30% | 78.26 | 80.80 | 26772 | 21235.04 | 2.24% | 1.00 |
| 2026-01-14 | 81.44 | 80.30 | -1.72 | -2.10% | 79.21 | 84.45 | 53728 | 43885.27 | 4.49% | 8.00 |
| 2026-01-13 | 74.95 | 82.02 | 8.16 | 11.05% | 74.75 | 85.00 | 64630 | 52252.63 | 5.40% | 0.00 |
| 2026-01-12 | 72.79 | 73.86 | 1.77 | 2.46% | 72.59 | 74.98 | 16724 | 12339.01 | 1.40% | 0.00 |
| 2026-01-09 | 70.70 | 72.09 | 1.29 | 1.82% | 70.63 | 72.14 | 12167 | 8686.01 | 1.02% | 0.00 |
| 2026-01-08 | 70.45 | 70.80 | 0.44 | 0.63% | 70.20 | 71.25 | 8387 | 5937.15 | 0.70% | 0.00 |
| 2026-01-07 | 70.28 | 70.36 | 0.13 | 0.19% | 70.03 | 71.23 | 9236 | 6523.28 | 0.77% | 0.00 |
| 2026-01-06 | 69.83 | 70.23 | 0.44 | 0.63% | 69.51 | 70.30 | 9980 | 6987.25 | 0.83% | 0.00 |
| 2026-01-05 | 67.80 | 69.79 | 2.19 | 3.24% | 67.30 | 69.79 | 12960 | 8931.43 | 1.08% | 0.00 |
| 2025-12-31 | 67.49 | 67.60 | 0.21 | 0.31% | 67.19 | 68.18 | 6419 | 4340.34 | 0.54% | 0.00 |
| 2025-12-30 | 67.00 | 67.39 | 0.19 | 0.28% | 66.82 | 67.75 | 5167 | 3479.25 | 0.43% | 0.00 |
| 2025-12-29 | 67.01 | 67.20 | -0.20 | -0.30% | 66.75 | 67.52 | 5013 | 3366.50 | 0.42% | 0.00 |
| 2025-12-26 | 67.50 | 67.40 | 0.05 | 0.07% | 67.03 | 67.73 | 5354 | 3611.14 | 0.45% | 0.00 |
| 2025-12-25 | 66.90 | 67.35 | 0.48 | 0.72% | 66.66 | 67.60 | 4719 | 3169.27 | 0.39% | 0.00 |
| 2025-12-24 | 66.77 | 66.87 | 0.36 | 0.54% | 66.26 | 66.94 | 4729 | 3150.93 | 0.40% | 0.00 |
| 2025-12-23 | 66.80 | 66.51 | -0.20 | -0.30% | 66.34 | 67.09 | 5674 | 3778.49 | 0.47% | 0.00 |
| 2025-12-22 | 67.00 | 66.71 | -0.37 | -0.55% | 66.70 | 67.39 | 6047 | 4052.19 | 0.51% | 0.00 |
| 2025-12-19 | 67.19 | 67.08 | 0.04 | 0.06% | 66.75 | 67.52 | 5173 | 3478.78 | 0.43% | 0.00 |
| 2025-12-18 | 66.50 | 67.04 | 0.39 | 0.59% | 66.00 | 67.38 | 4310 | 2887.65 | 0.36% | 0.00 |
| 2025-12-17 | 66.28 | 66.65 | 0.50 | 0.76% | 65.34 | 66.93 | 5258 | 3478.82 | 0.44% | 0.00 |
| 2025-12-16 | 67.09 | 66.15 | -1.02 | -1.52% | 66.11 | 67.48 | 5689 | 3779.80 | 0.48% | 0.00 |
| 2025-12-15 | 67.10 | 67.17 | 0.03 | 0.04% | 67.01 | 67.90 | 5625 | 3795.45 | 0.47% | 0.00 |
| 2025-12-12 | 67.85 | 67.14 | -0.75 | -1.10% | 66.44 | 68.18 | 11512 | 7719.34 | 0.96% | 0.00 |
| 2025-12-11 | 68.68 | 67.89 | -0.49 | -0.72% | 67.89 | 68.86 | 4662 | 3181.94 | 0.39% | 0.00 |
| 2025-12-10 | 68.20 | 68.38 | 0.18 | 0.26% | 67.56 | 68.68 | 4809 | 3278.09 | 0.40% | 0.00 |
| 2025-12-09 | 68.97 | 68.20 | -0.60 | -0.87% | 68.14 | 69.22 | 5237 | 3591.70 | 0.44% | 0.00 |
| 2025-12-08 | 68.81 | 68.80 | 0.22 | 0.32% | 68.70 | 69.33 | 5210 | 3596.07 | 0.44% | 0.00 |
| 2025-12-05 | 68.13 | 68.58 | 0.46 | 0.68% | 67.34 | 68.65 | 5343 | 3636.08 | 0.45% | 0.00 |
| 2025-12-04 | 68.60 | 68.12 | -0.27 | -0.39% | 67.80 | 68.60 | 3928 | 2678.26 | 0.33% | 0.00 |
| 2025-12-03 | 69.10 | 68.39 | -0.68 | -0.98% | 67.98 | 69.59 | 5309 | 3628.04 | 0.44% | 0.00 |
| 2025-12-02 | 69.65 | 69.07 | -0.73 | -1.05% | 68.72 | 69.73 | 5621 | 3879.26 | 0.47% | 0.00 |
| 2025-12-01 | 68.89 | 69.80 | 1.20 | 1.75% | 68.26 | 69.98 | 9799 | 6803.00 | 0.82% | 0.00 |
| 2025-11-28 | 68.77 | 68.60 | -0.15 | -0.22% | 67.98 | 69.00 | 5631 | 3851.88 | 0.47% | 0.00 |
| 2025-11-27 | 68.34 | 68.75 | 0.41 | 0.60% | 67.93 | 69.12 | 6860 | 4711.73 | 0.57% | 0.00 |
| 2025-11-26 | 68.73 | 68.34 | -0.16 | -0.23% | 68.26 | 69.59 | 7387 | 5093.56 | 0.62% | 0.00 |
| 2025-11-25 | 68.51 | 68.50 | 0.42 | 0.62% | 68.07 | 69.46 | 8857 | 6089.20 | 0.74% | 0.00 |
| 2025-11-24 | 68.00 | 68.08 | 0.48 | 0.71% | 67.64 | 68.58 | 6423 | 4373.50 | 0.54% | 0.00 |
义翘神州(301047)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。
