| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-29 | 5.78 | 5.59 | -0.11 | -1.93% | 5.57 | 5.78 | 1593777 | 90033.29 | 1.89% |
| 2025-08-28 | 5.77 | 5.70 | 0.01 | 0.18% | 5.54 | 5.80 | 1305020 | 73885.02 | 1.55% |
| 2025-08-27 | 5.86 | 5.69 | -0.21 | -3.56% | 5.67 | 5.91 | 1502941 | 87185.10 | 1.78% |
| 2025-08-26 | 5.62 | 5.90 | 0.28 | 4.98% | 5.58 | 5.95 | 2081268 | 120508.03 | 2.47% |
| 2025-08-25 | 5.66 | 5.62 | 0.00 | 0.00% | 5.58 | 5.67 | 1211972 | 68145.82 | 1.44% |
| 2025-08-22 | 5.56 | 5.62 | 0.05 | 0.90% | 5.54 | 5.64 | 952945 | 53236.26 | 1.13% |
| 2025-08-21 | 5.56 | 5.57 | 0.01 | 0.18% | 5.52 | 5.59 | 826996 | 46011.24 | 0.98% |
| 2025-08-20 | 5.47 | 5.56 | 0.09 | 1.65% | 5.43 | 5.56 | 1034871 | 57005.60 | 1.23% |
| 2025-08-19 | 5.49 | 5.47 | -0.04 | -0.73% | 5.46 | 5.50 | 735995 | 40298.26 | 0.87% |
| 2025-08-18 | 5.52 | 5.51 | 0.01 | 0.18% | 5.47 | 5.56 | 947312 | 52240.82 | 1.12% |
| 2025-08-15 | 5.37 | 5.50 | 0.10 | 1.85% | 5.37 | 5.52 | 951681 | 52068.50 | 1.13% |
| 2025-08-14 | 5.47 | 5.40 | -0.11 | -2.00% | 5.38 | 5.55 | 898762 | 49069.35 | 1.07% |
| 2025-08-13 | 5.39 | 5.51 | 0.13 | 2.42% | 5.36 | 5.63 | 1588110 | 87171.77 | 1.88% |
| 2025-08-12 | 5.36 | 5.38 | 0.01 | 0.19% | 5.34 | 5.38 | 438351 | 23501.46 | 0.52% |
| 2025-08-11 | 5.33 | 5.37 | 0.04 | 0.75% | 5.32 | 5.41 | 521701 | 27958.05 | 0.62% |
| 2025-08-08 | 5.36 | 5.33 | -0.04 | -0.74% | 5.31 | 5.37 | 457605 | 24405.57 | 0.54% |
| 2025-08-07 | 5.39 | 5.37 | -0.02 | -0.37% | 5.35 | 5.44 | 500344 | 26952.75 | 0.59% |
| 2025-08-06 | 5.38 | 5.39 | 0.01 | 0.19% | 5.34 | 5.40 | 433006 | 23273.04 | 0.51% |
| 2025-08-05 | 5.37 | 5.38 | 0.01 | 0.19% | 5.36 | 5.42 | 615417 | 33120.88 | 0.73% |
| 2025-08-04 | 5.36 | 5.37 | -0.02 | -0.37% | 5.30 | 5.37 | 605681 | 32291.94 | 0.72% |
| 2025-08-01 | 5.37 | 5.39 | 0.05 | 0.94% | 5.36 | 5.55 | 1277047 | 69752.49 | 1.51% |
| 2025-07-31 | 5.49 | 5.34 | -0.17 | -3.09% | 5.33 | 5.50 | 882960 | 47799.43 | 1.05% |
| 2025-07-30 | 5.55 | 5.51 | -0.04 | -0.72% | 5.46 | 5.61 | 619813 | 34349.23 | 0.73% |
| 2025-07-29 | 5.55 | 5.55 | 0.01 | 0.18% | 5.46 | 5.56 | 551900 | 30353.08 | 0.65% |
| 2025-07-28 | 5.57 | 5.54 | -0.07 | -1.25% | 5.53 | 5.61 | 626502 | 34828.46 | 0.74% |
| 2025-07-25 | 5.63 | 5.61 | -0.01 | -0.18% | 5.59 | 5.66 | 521256 | 29269.71 | 0.62% |
| 2025-07-24 | 5.54 | 5.62 | 0.07 | 1.26% | 5.53 | 5.63 | 743075 | 41577.16 | 0.88% |
| 2025-07-23 | 5.62 | 5.55 | -0.07 | -1.25% | 5.53 | 5.67 | 684033 | 38303.48 | 0.81% |
| 2025-07-22 | 5.58 | 5.62 | 0.04 | 0.72% | 5.52 | 5.62 | 923601 | 51553.01 | 1.09% |
| 2025-07-21 | 5.49 | 5.58 | 0.12 | 2.20% | 5.48 | 5.61 | 1076382 | 59866.87 | 1.28% |
| 2025-07-18 | 5.41 | 5.46 | 0.05 | 0.92% | 5.40 | 5.49 | 544535 | 29701.07 | 0.65% |
| 2025-07-17 | 5.37 | 5.41 | 0.04 | 0.74% | 5.36 | 5.41 | 420234 | 22638.17 | 0.50% |
| 2025-07-16 | 5.40 | 5.37 | -0.02 | -0.37% | 5.35 | 5.42 | 440245 | 23687.40 | 0.52% |
| 2025-07-15 | 5.48 | 5.39 | -0.09 | -1.64% | 5.37 | 5.49 | 737514 | 39984.82 | 0.87% |
| 2025-07-14 | 5.53 | 5.48 | -0.05 | -0.90% | 5.48 | 5.54 | 538912 | 29640.20 | 0.64% |
| 2025-07-11 | 5.48 | 5.53 | 0.05 | 0.91% | 5.47 | 5.56 | 903128 | 49806.98 | 1.07% |
| 2025-07-10 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.51 | 442463 | 24251.06 | 0.52% |
| 2025-07-09 | 5.50 | 5.47 | -0.04 | -0.73% | 5.46 | 5.52 | 499118 | 27432.10 | 0.59% |
| 2025-07-08 | 5.44 | 5.51 | 0.06 | 1.10% | 5.43 | 5.51 | 678771 | 37261.36 | 0.80% |
| 2025-07-07 | 5.45 | 5.45 | 0.01 | 0.18% | 5.43 | 5.49 | 416260 | 22710.67 | 0.49% |
| 2025-07-04 | 5.47 | 5.44 | -0.02 | -0.37% | 5.43 | 5.50 | 583774 | 31892.65 | 0.69% |
| 2025-07-03 | 5.47 | 5.46 | 0.00 | 0.00% | 5.43 | 5.48 | 400049 | 21806.24 | 0.47% |
| 2025-07-02 | 5.48 | 5.46 | 0.00 | 0.00% | 5.42 | 5.50 | 468778 | 25589.58 | 0.56% |
| 2025-07-01 | 5.51 | 5.46 | -0.06 | -1.09% | 5.42 | 5.53 | 636895 | 34804.08 | 0.75% |
| 2025-06-30 | 5.52 | 5.52 | -0.01 | -0.18% | 5.46 | 5.57 | 914560 | 50431.22 | 1.08% |
| 2025-06-27 | 5.43 | 5.53 | 0.07 | 1.28% | 5.43 | 5.72 | 1482570 | 82770.07 | 1.76% |
| 2025-06-26 | 5.41 | 5.46 | 0.00 | 0.00% | 5.37 | 5.57 | 1063709 | 58256.90 | 1.26% |
| 2025-06-25 | 5.30 | 5.46 | 0.16 | 3.02% | 5.28 | 5.50 | 1146467 | 61851.32 | 1.36% |
| 2025-06-24 | 5.25 | 5.30 | 0.05 | 0.95% | 5.24 | 5.37 | 676773 | 35908.98 | 0.80% |
| 2025-06-23 | 5.16 | 5.25 | 0.06 | 1.16% | 5.15 | 5.27 | 537378 | 28072.86 | 0.64% |
| 2025-06-20 | 5.27 | 5.19 | -0.09 | -1.70% | 5.18 | 5.28 | 526257 | 27496.34 | 0.62% |
| 2025-06-19 | 5.38 | 5.28 | -0.11 | -2.04% | 5.24 | 5.43 | 730451 | 38885.25 | 0.87% |
| 2025-06-18 | 5.54 | 5.39 | -0.14 | -2.53% | 5.37 | 5.55 | 911276 | 49608.63 | 1.08% |
| 2025-06-17 | 5.66 | 5.53 | -0.15 | -2.64% | 5.51 | 5.66 | 1321324 | 73322.12 | 1.57% |
| 2025-06-16 | 5.45 | 5.68 | 0.20 | 3.65% | 5.41 | 5.72 | 1859324 | 104226.60 | 2.20% |
| 2025-06-13 | 5.55 | 5.48 | 0.00 | 0.00% | 5.46 | 5.75 | 2264912 | 126795.59 | 2.68% |
| 2025-06-12 | 5.29 | 5.48 | 0.19 | 3.59% | 5.24 | 5.58 | 1285285 | 69517.34 | 1.52% |
| 2025-06-11 | 5.30 | 5.29 | 0.01 | 0.19% | 5.28 | 5.33 | 260755 | 13848.07 | 0.31% |
| 2025-06-10 | 5.33 | 5.28 | -0.05 | -0.94% | 5.23 | 5.34 | 359031 | 18979.41 | 0.43% |
| 2025-06-09 | 5.33 | 5.33 | 0.02 | 0.38% | 5.30 | 5.36 | 342524 | 18252.52 | 0.41% |
| 2025-06-06 | 5.33 | 5.31 | 0.01 | 0.19% | 5.28 | 5.35 | 373179 | 19803.11 | 0.44% |
| 2025-06-05 | 5.43 | 5.45 | 0.02 | 0.37% | 5.39 | 5.49 | 388967 | 21163.08 | 0.46% |
| 2025-06-04 | 5.34 | 5.43 | 0.09 | 1.69% | 5.31 | 5.45 | 472353 | 25526.53 | 0.56% |
| 2025-06-03 | 5.29 | 5.34 | 0.02 | 0.38% | 5.28 | 5.40 | 386625 | 20628.01 | 0.46% |
| 2025-05-30 | 5.38 | 5.32 | -0.13 | -2.39% | 5.32 | 5.44 | 557907 | 29867.68 | 0.66% |
| 2025-05-29 | 5.26 | 5.45 | 0.18 | 3.42% | 5.25 | 5.62 | 882978 | 47929.34 | 1.05% |
| 2025-05-28 | 5.31 | 5.27 | -0.04 | -0.75% | 5.26 | 5.33 | 272094 | 14370.61 | 0.32% |
| 2025-05-27 | 5.36 | 5.31 | -0.05 | -0.93% | 5.28 | 5.36 | 312252 | 16575.53 | 0.37% |
| 2025-05-26 | 5.36 | 5.36 | 0.00 | 0.00% | 5.32 | 5.39 | 276563 | 14815.14 | 0.33% |
| 2025-05-23 | 5.40 | 5.36 | -0.02 | -0.37% | 5.35 | 5.45 | 334360 | 18080.29 | 0.40% |
| 2025-05-22 | 5.45 | 5.38 | -0.07 | -1.28% | 5.37 | 5.48 | 360795 | 19547.45 | 0.43% |
| 2025-05-21 | 5.50 | 5.45 | -0.08 | -1.45% | 5.43 | 5.51 | 398395 | 21750.51 | 0.47% |
| 2025-05-20 | 5.47 | 5.53 | 0.06 | 1.10% | 5.44 | 5.58 | 481510 | 26469.41 | 0.57% |
| 2025-05-19 | 5.51 | 5.47 | -0.05 | -0.91% | 5.42 | 5.52 | 346257 | 18918.69 | 0.41% |
| 2025-05-16 | 5.44 | 5.52 | 0.05 | 0.91% | 5.43 | 5.56 | 435425 | 23955.05 | 0.52% |
| 2025-05-15 | 5.61 | 5.47 | -0.14 | -2.50% | 5.47 | 5.61 | 509718 | 28098.99 | 0.60% |
| 2025-05-14 | 5.53 | 5.61 | 0.06 | 1.08% | 5.52 | 5.66 | 572060 | 31955.95 | 0.68% |
| 2025-05-13 | 5.60 | 5.55 | -0.01 | -0.18% | 5.50 | 5.61 | 500883 | 27803.76 | 0.59% |
| 2025-05-12 | 5.60 | 5.56 | 0.00 | 0.00% | 5.53 | 5.60 | 443298 | 24669.90 | 0.53% |
| 2025-05-09 | 5.60 | 5.56 | -0.05 | -0.89% | 5.52 | 5.61 | 399268 | 22179.62 | 0.47% |
君正集团(601216)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。
