| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.50 | 5.70 | 0.09 | 1.60% | 5.45 | 5.80 | 1186258 | 67439.20 | 1.41% |
| 2026-02-05 | 5.70 | 5.61 | -0.10 | -1.75% | 5.58 | 5.79 | 842291 | 47609.57 | 1.00% |
| 2026-02-04 | 5.65 | 5.71 | 0.07 | 1.24% | 5.57 | 5.73 | 1025365 | 58184.95 | 1.22% |
| 2026-02-03 | 5.65 | 5.64 | 0.11 | 1.99% | 5.51 | 5.66 | 1143062 | 64077.07 | 1.35% |
| 2026-02-02 | 5.81 | 5.53 | -0.38 | -6.43% | 5.52 | 5.90 | 2018530 | 114635.89 | 2.39% |
| 2026-01-30 | 6.07 | 5.91 | -0.14 | -2.31% | 5.71 | 6.07 | 2214570 | 129892.98 | 2.62% |
| 2026-01-29 | 5.89 | 6.05 | 0.12 | 2.02% | 5.89 | 6.17 | 2226659 | 134857.16 | 2.64% |
| 2026-01-28 | 5.85 | 5.93 | 0.05 | 0.85% | 5.80 | 6.03 | 1956827 | 116105.61 | 2.32% |
| 2026-01-27 | 5.78 | 5.88 | 0.07 | 1.20% | 5.76 | 6.01 | 2163143 | 127034.09 | 2.56% |
| 2026-01-26 | 5.86 | 5.81 | -0.02 | -0.34% | 5.76 | 5.91 | 1536112 | 89415.98 | 1.82% |
| 2026-01-23 | 5.80 | 5.83 | 0.02 | 0.34% | 5.79 | 5.90 | 1471200 | 85806.95 | 1.74% |
| 2026-01-22 | 5.83 | 5.81 | -0.02 | -0.34% | 5.76 | 5.90 | 1475808 | 85881.65 | 1.75% |
| 2026-01-21 | 5.87 | 5.83 | -0.08 | -1.35% | 5.75 | 5.94 | 2155294 | 125797.76 | 2.55% |
| 2026-01-20 | 5.73 | 5.91 | 0.15 | 2.60% | 5.70 | 6.04 | 3602470 | 210544.61 | 4.27% |
| 2026-01-19 | 5.30 | 5.76 | 0.46 | 8.68% | 5.25 | 5.83 | 4229614 | 237305.75 | 5.01% |
| 2026-01-16 | 5.48 | 5.30 | -0.16 | -2.93% | 5.28 | 5.49 | 1882458 | 100730.85 | 2.23% |
| 2026-01-15 | 5.50 | 5.46 | -0.21 | -3.70% | 5.39 | 5.66 | 3907507 | 214375.75 | 4.63% |
| 2026-01-14 | 5.14 | 5.67 | 0.52 | 10.10% | 5.13 | 5.67 | 5943024 | 331663.47 | 7.04% |
| 2026-01-13 | 5.21 | 5.15 | -0.02 | -0.39% | 5.13 | 5.28 | 1193017 | 61847.27 | 1.41% |
| 2026-01-12 | 5.20 | 5.17 | -0.02 | -0.39% | 5.13 | 5.20 | 1205120 | 62184.46 | 1.43% |
| 2026-01-09 | 5.25 | 5.19 | -0.05 | -0.95% | 5.18 | 5.29 | 1404267 | 73352.86 | 1.66% |
| 2026-01-08 | 5.34 | 5.24 | -0.06 | -1.13% | 5.21 | 5.38 | 1627454 | 86350.16 | 1.93% |
| 2026-01-07 | 5.25 | 5.30 | -0.01 | -0.19% | 5.21 | 5.40 | 2726795 | 145255.64 | 3.23% |
| 2026-01-06 | 4.85 | 5.31 | 0.46 | 9.48% | 4.84 | 5.34 | 4126324 | 215641.27 | 4.89% |
| 2026-01-05 | 4.82 | 4.85 | 0.03 | 0.62% | 4.81 | 4.86 | 620786 | 30003.40 | 0.74% |
| 2025-12-31 | 4.86 | 4.82 | -0.05 | -1.03% | 4.80 | 4.87 | 413651 | 19963.11 | 0.49% |
| 2025-12-30 | 4.82 | 4.87 | 0.04 | 0.83% | 4.80 | 4.89 | 412108 | 20015.41 | 0.49% |
| 2025-12-29 | 4.85 | 4.83 | -0.03 | -0.62% | 4.82 | 4.88 | 409288 | 19857.50 | 0.49% |
| 2025-12-26 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.88 | 514730 | 24986.46 | 0.61% |
| 2025-12-25 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.84 | 310556 | 15006.43 | 0.37% |
| 2025-12-24 | 4.77 | 4.82 | 0.04 | 0.84% | 4.77 | 4.86 | 497890 | 24004.21 | 0.59% |
| 2025-12-23 | 4.81 | 4.78 | -0.03 | -0.62% | 4.77 | 4.81 | 375735 | 17995.25 | 0.45% |
| 2025-12-22 | 4.82 | 4.81 | -0.01 | -0.21% | 4.80 | 4.85 | 447089 | 21582.99 | 0.53% |
| 2025-12-19 | 4.76 | 4.82 | 0.06 | 1.26% | 4.75 | 4.83 | 586487 | 28174.02 | 0.70% |
| 2025-12-18 | 4.74 | 4.76 | 0.01 | 0.21% | 4.73 | 4.82 | 512224 | 24469.87 | 0.61% |
| 2025-12-17 | 4.73 | 4.75 | 0.00 | 0.00% | 4.67 | 4.76 | 560383 | 26438.73 | 0.66% |
| 2025-12-16 | 4.74 | 4.75 | 0.02 | 0.42% | 4.66 | 4.75 | 597946 | 28199.89 | 0.71% |
| 2025-12-15 | 4.69 | 4.73 | -0.01 | -0.21% | 4.69 | 4.78 | 492336 | 23337.83 | 0.58% |
| 2025-12-12 | 4.67 | 4.74 | 0.07 | 1.50% | 4.66 | 4.74 | 836277 | 39261.18 | 0.99% |
| 2025-12-11 | 4.72 | 4.67 | -0.04 | -0.85% | 4.67 | 4.74 | 505842 | 23791.58 | 0.60% |
| 2025-12-10 | 4.75 | 4.71 | -0.04 | -0.84% | 4.67 | 4.75 | 595484 | 27997.19 | 0.71% |
| 2025-12-09 | 4.83 | 4.75 | -0.08 | -1.66% | 4.75 | 4.83 | 451968 | 21588.30 | 0.54% |
| 2025-12-08 | 4.83 | 4.83 | 0.00 | 0.00% | 4.81 | 4.86 | 432195 | 20884.65 | 0.51% |
| 2025-12-05 | 4.78 | 4.83 | 0.05 | 1.05% | 4.75 | 4.84 | 454473 | 21777.49 | 0.54% |
| 2025-12-04 | 4.82 | 4.78 | -0.05 | -1.04% | 4.76 | 4.84 | 474332 | 22699.62 | 0.56% |
| 2025-12-03 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 398605 | 19302.90 | 0.47% |
| 2025-12-02 | 4.91 | 4.87 | -0.05 | -1.02% | 4.86 | 4.91 | 381322 | 18585.48 | 0.45% |
| 2025-12-01 | 4.87 | 4.92 | 0.04 | 0.82% | 4.86 | 4.92 | 507816 | 24864.91 | 0.60% |
| 2025-11-28 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 455030 | 22173.61 | 0.54% |
| 2025-11-27 | 4.88 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 380758 | 18601.07 | 0.45% |
| 2025-11-26 | 4.94 | 4.89 | -0.04 | -0.81% | 4.88 | 4.95 | 488937 | 24010.87 | 0.58% |
| 2025-11-25 | 4.93 | 4.93 | 0.01 | 0.20% | 4.93 | 4.98 | 398537 | 19726.04 | 0.47% |
| 2025-11-24 | 4.95 | 4.92 | -0.02 | -0.40% | 4.88 | 4.97 | 574241 | 28216.99 | 0.68% |
| 2025-11-21 | 5.08 | 4.94 | -0.18 | -3.52% | 4.87 | 5.11 | 1104252 | 54928.24 | 1.31% |
| 2025-11-20 | 5.20 | 5.12 | -0.06 | -1.16% | 5.12 | 5.22 | 585609 | 30202.17 | 0.69% |
| 2025-11-19 | 5.19 | 5.18 | -0.02 | -0.38% | 5.15 | 5.24 | 532771 | 27651.83 | 0.63% |
| 2025-11-18 | 5.27 | 5.20 | -0.09 | -1.70% | 5.18 | 5.29 | 647334 | 33778.89 | 0.77% |
| 2025-11-17 | 5.31 | 5.29 | -0.03 | -0.56% | 5.26 | 5.32 | 581067 | 30703.45 | 0.69% |
| 2025-11-14 | 5.35 | 5.32 | -0.06 | -1.12% | 5.32 | 5.38 | 599808 | 32072.95 | 0.71% |
| 2025-11-13 | 5.32 | 5.38 | 0.07 | 1.32% | 5.31 | 5.38 | 804463 | 43056.03 | 0.95% |
| 2025-11-12 | 5.35 | 5.31 | -0.05 | -0.93% | 5.29 | 5.36 | 567207 | 30176.57 | 0.67% |
| 2025-11-11 | 5.33 | 5.36 | 0.01 | 0.19% | 5.32 | 5.37 | 649514 | 34726.33 | 0.77% |
| 2025-11-10 | 5.34 | 5.35 | 0.04 | 0.75% | 5.32 | 5.39 | 966308 | 51704.96 | 1.15% |
| 2025-11-07 | 5.24 | 5.31 | 0.07 | 1.34% | 5.22 | 5.34 | 1072258 | 56833.77 | 1.27% |
| 2025-11-06 | 5.21 | 5.24 | 0.03 | 0.58% | 5.19 | 5.26 | 635203 | 33293.83 | 0.75% |
| 2025-11-05 | 5.15 | 5.21 | 0.01 | 0.19% | 5.14 | 5.23 | 462842 | 24061.60 | 0.55% |
| 2025-11-04 | 5.23 | 5.20 | -0.04 | -0.76% | 5.18 | 5.25 | 528994 | 27555.76 | 0.63% |
| 2025-11-03 | 5.18 | 5.24 | 0.07 | 1.35% | 5.16 | 5.26 | 830519 | 43321.66 | 0.98% |
| 2025-10-31 | 5.17 | 5.17 | 0.00 | 0.00% | 5.16 | 5.19 | 497587 | 25740.34 | 0.59% |
| 2025-10-30 | 5.23 | 5.17 | -0.03 | -0.58% | 5.16 | 5.23 | 724362 | 37621.68 | 0.86% |
| 2025-10-29 | 5.15 | 5.20 | 0.04 | 0.78% | 5.12 | 5.20 | 570016 | 29433.91 | 0.68% |
| 2025-10-28 | 5.18 | 5.16 | -0.03 | -0.58% | 5.15 | 5.19 | 430329 | 22238.51 | 0.51% |
| 2025-10-27 | 5.18 | 5.19 | 0.01 | 0.19% | 5.16 | 5.20 | 499198 | 25850.99 | 0.59% |
| 2025-10-24 | 5.17 | 5.18 | 0.01 | 0.19% | 5.15 | 5.19 | 429127 | 22182.90 | 0.51% |
| 2025-10-23 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.18 | 449512 | 23057.72 | 0.53% |
| 2025-10-22 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.18 | 345879 | 17843.35 | 0.41% |
| 2025-10-21 | 5.15 | 5.16 | 0.03 | 0.58% | 5.12 | 5.18 | 409124 | 21102.41 | 0.48% |
| 2025-10-20 | 5.15 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 461660 | 23675.30 | 0.55% |
| 2025-10-17 | 5.19 | 5.12 | -0.08 | -1.54% | 5.11 | 5.23 | 678966 | 35084.72 | 0.80% |
| 2025-10-16 | 5.25 | 5.20 | -0.05 | -0.95% | 5.18 | 5.26 | 541334 | 28215.57 | 0.64% |
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。
