| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.24 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 600511 | 31455.12 | 0.71% |
| 2025-10-14 | 5.27 | 5.25 | 0.01 | 0.19% | 5.23 | 5.37 | 877713 | 46382.38 | 1.04% |
| 2025-10-13 | 5.18 | 5.24 | -0.06 | -1.13% | 5.15 | 5.26 | 860057 | 44776.05 | 1.02% |
| 2025-10-10 | 5.27 | 5.30 | 0.01 | 0.19% | 5.25 | 5.32 | 818809 | 43396.20 | 0.97% |
| 2025-10-09 | 5.25 | 5.29 | 0.06 | 1.15% | 5.22 | 5.29 | 845256 | 44430.08 | 1.00% |
| 2025-09-30 | 5.27 | 5.23 | -0.04 | -0.76% | 5.23 | 5.27 | 677112 | 35523.90 | 0.80% |
| 2025-09-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.22 | 5.31 | 840044 | 44191.82 | 1.00% |
| 2025-09-26 | 5.19 | 5.26 | 0.05 | 0.96% | 5.15 | 5.32 | 1081067 | 56792.72 | 1.28% |
| 2025-09-25 | 5.29 | 5.21 | -0.06 | -1.14% | 5.16 | 5.31 | 785422 | 40931.43 | 0.93% |
| 2025-09-24 | 5.19 | 5.27 | 0.11 | 2.13% | 5.13 | 5.28 | 1003640 | 52305.66 | 1.19% |
| 2025-09-23 | 5.26 | 5.16 | -0.10 | -1.90% | 5.08 | 5.26 | 1210546 | 62207.26 | 1.43% |
| 2025-09-22 | 5.28 | 5.26 | -0.04 | -0.75% | 5.23 | 5.29 | 604634 | 31755.75 | 0.72% |
| 2025-09-19 | 5.28 | 5.30 | 0.02 | 0.38% | 5.25 | 5.33 | 743764 | 39278.05 | 0.88% |
| 2025-09-18 | 5.35 | 5.28 | -0.09 | -1.68% | 5.25 | 5.36 | 1243316 | 66064.09 | 1.47% |
| 2025-09-17 | 5.30 | 5.37 | 0.08 | 1.51% | 5.27 | 5.45 | 1571268 | 83786.72 | 1.86% |
| 2025-09-16 | 5.29 | 5.29 | 0.01 | 0.19% | 5.25 | 5.30 | 856310 | 45163.14 | 1.01% |
| 2025-09-15 | 5.32 | 5.28 | -0.05 | -0.94% | 5.26 | 5.33 | 1142989 | 60427.78 | 1.35% |
| 2025-09-12 | 5.36 | 5.33 | -0.03 | -0.56% | 5.32 | 5.39 | 1482324 | 79305.55 | 1.76% |
| 2025-09-11 | 5.31 | 5.36 | 0.01 | 0.19% | 5.26 | 5.36 | 1975046 | 104938.25 | 2.34% |
| 2025-09-10 | 5.40 | 5.35 | -0.25 | -4.46% | 5.28 | 5.44 | 4132517 | 220642.05 | 4.90% |
| 2025-09-09 | 5.23 | 5.60 | 0.37 | 7.07% | 5.21 | 5.75 | 6535427 | 366725.28 | 7.75% |
| 2025-09-08 | 5.43 | 5.23 | -0.15 | -2.79% | 5.21 | 5.44 | 2373254 | 124994.01 | 2.81% |
| 2025-09-05 | 5.29 | 5.38 | 0.10 | 1.89% | 5.25 | 5.39 | 1139610 | 60749.32 | 1.35% |
| 2025-09-04 | 5.35 | 5.28 | -0.05 | -0.94% | 5.20 | 5.39 | 1242976 | 65772.18 | 1.47% |
| 2025-09-03 | 5.45 | 5.33 | -0.08 | -1.48% | 5.29 | 5.54 | 1544475 | 83244.81 | 1.83% |
| 2025-09-02 | 5.60 | 5.41 | -0.13 | -2.35% | 5.33 | 5.60 | 1627988 | 88417.30 | 1.93% |
| 2025-09-01 | 5.69 | 5.54 | -0.05 | -0.89% | 5.51 | 5.74 | 2100508 | 117773.05 | 2.49% |
| 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% |
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。
