| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-08 | 5.65 | 5.61 | -0.08 | -1.41% | 5.60 | 5.69 | 604282 | 34056.73 | 0.72% |
| 2025-05-07 | 5.69 | 5.69 | 0.01 | 0.18% | 5.63 | 5.77 | 876806 | 49944.11 | 1.04% |
| 2025-05-06 | 5.60 | 5.68 | 0.26 | 4.80% | 5.55 | 5.70 | 1163596 | 65572.66 | 1.38% |
| 2025-04-30 | 5.43 | 5.42 | 0.01 | 0.18% | 5.40 | 5.45 | 440520 | 23887.07 | 0.52% |
| 2025-04-29 | 5.38 | 5.41 | 0.13 | 2.46% | 5.33 | 5.47 | 640811 | 34715.97 | 0.76% |
| 2025-04-28 | 5.38 | 5.28 | -0.10 | -1.86% | 5.26 | 5.40 | 463834 | 24566.12 | 0.55% |
| 2025-04-25 | 5.32 | 5.38 | 0.07 | 1.32% | 5.31 | 5.49 | 537017 | 28959.91 | 0.64% |
| 2025-04-24 | 5.33 | 5.31 | -0.02 | -0.38% | 5.30 | 5.39 | 342377 | 18272.30 | 0.41% |
| 2025-04-23 | 5.34 | 5.33 | 0.02 | 0.38% | 5.30 | 5.37 | 308049 | 16417.72 | 0.37% |
| 2025-04-22 | 5.35 | 5.31 | -0.06 | -1.12% | 5.31 | 5.40 | 433385 | 23189.20 | 0.51% |
| 2025-04-21 | 5.26 | 5.37 | 0.11 | 2.09% | 5.23 | 5.40 | 472290 | 25256.01 | 0.56% |
| 2025-04-18 | 5.22 | 5.26 | 0.03 | 0.57% | 5.18 | 5.30 | 332617 | 17428.50 | 0.39% |
| 2025-04-17 | 5.21 | 5.23 | 0.02 | 0.38% | 5.20 | 5.28 | 330318 | 17346.23 | 0.39% |
| 2025-04-16 | 5.31 | 5.21 | -0.11 | -2.07% | 5.16 | 5.31 | 465899 | 24340.29 | 0.55% |
| 2025-04-15 | 5.34 | 5.32 | 0.01 | 0.19% | 5.26 | 5.34 | 426308 | 22599.31 | 0.51% |
| 2025-04-14 | 5.18 | 5.31 | 0.17 | 3.31% | 5.16 | 5.38 | 798569 | 42283.84 | 0.95% |
| 2025-04-11 | 5.06 | 5.14 | 0.03 | 0.59% | 5.05 | 5.18 | 515833 | 26485.10 | 0.61% |
| 2025-04-10 | 5.06 | 5.11 | 0.10 | 2.00% | 5.05 | 5.18 | 715016 | 36681.09 | 0.85% |
| 2025-04-09 | 4.80 | 5.01 | 0.09 | 1.83% | 4.63 | 5.05 | 916464 | 44605.59 | 1.09% |
| 2025-04-08 | 4.88 | 4.92 | -0.04 | -0.81% | 4.81 | 4.99 | 938532 | 45961.88 | 1.11% |
| 2025-04-07 | 5.20 | 4.96 | -0.55 | -9.98% | 4.96 | 5.22 | 847351 | 42683.52 | 1.00% |
| 2025-04-03 | 5.47 | 5.51 | -0.01 | -0.18% | 5.45 | 5.55 | 351417 | 19335.34 | 0.42% |
| 2025-04-02 | 5.50 | 5.52 | 0.00 | 0.00% | 5.50 | 5.55 | 289078 | 15960.17 | 0.34% |
| 2025-04-01 | 5.50 | 5.52 | 0.03 | 0.55% | 5.49 | 5.59 | 426263 | 23587.20 | 0.51% |
| 2025-03-31 | 5.51 | 5.49 | -0.06 | -1.08% | 5.40 | 5.53 | 526502 | 28758.23 | 0.62% |
| 2025-03-28 | 5.67 | 5.55 | -0.13 | -2.29% | 5.55 | 5.68 | 593866 | 33196.21 | 0.70% |
| 2025-03-27 | 5.66 | 5.68 | 0.07 | 1.25% | 5.58 | 5.77 | 869129 | 49393.88 | 1.03% |
| 2025-03-26 | 5.61 | 5.61 | 0.04 | 0.72% | 5.60 | 5.71 | 555794 | 31348.16 | 0.66% |
| 2025-03-25 | 5.56 | 5.57 | -0.07 | -1.24% | 5.52 | 5.63 | 507392 | 28220.38 | 0.60% |
| 2025-03-24 | 5.63 | 5.64 | 0.03 | 0.53% | 5.43 | 5.68 | 936482 | 51848.77 | 1.11% |
| 2025-03-21 | 5.77 | 5.61 | -0.17 | -2.94% | 5.58 | 5.80 | 1020384 | 57890.34 | 1.21% |
| 2025-03-20 | 5.77 | 5.78 | 0.00 | 0.00% | 5.75 | 5.83 | 520333 | 30120.33 | 0.62% |
| 2025-03-19 | 5.84 | 5.78 | -0.08 | -1.37% | 5.76 | 5.85 | 605362 | 35071.21 | 0.72% |
| 2025-03-18 | 5.88 | 5.86 | -0.01 | -0.17% | 5.84 | 5.93 | 591695 | 34794.66 | 0.70% |
| 2025-03-17 | 5.91 | 5.87 | -0.09 | -1.51% | 5.86 | 5.94 | 929230 | 54709.10 | 1.10% |
| 2025-03-14 | 5.81 | 5.96 | 0.15 | 2.58% | 5.73 | 6.12 | 1349450 | 80007.34 | 1.60% |
| 2025-03-13 | 5.90 | 5.81 | -0.05 | -0.85% | 5.75 | 5.93 | 731978 | 42619.39 | 0.87% |
| 2025-03-12 | 5.78 | 5.86 | 0.09 | 1.56% | 5.76 | 5.98 | 1035261 | 60656.45 | 1.23% |
| 2025-03-11 | 5.72 | 5.77 | -0.02 | -0.35% | 5.69 | 5.78 | 638914 | 36647.80 | 0.76% |
| 2025-03-10 | 5.87 | 5.79 | -0.12 | -2.03% | 5.77 | 5.87 | 837143 | 48493.67 | 0.99% |
| 2025-03-07 | 6.01 | 5.91 | -0.05 | -0.84% | 5.90 | 6.10 | 1512015 | 90696.09 | 1.79% |
| 2025-03-06 | 5.81 | 5.96 | 0.21 | 3.65% | 5.78 | 5.96 | 1503658 | 88447.24 | 1.78% |
| 2025-03-05 | 5.72 | 5.75 | -0.01 | -0.17% | 5.67 | 5.77 | 734008 | 41889.97 | 0.87% |
| 2025-03-04 | 5.70 | 5.76 | 0.03 | 0.52% | 5.67 | 5.78 | 712812 | 40892.29 | 0.84% |
| 2025-03-03 | 5.71 | 5.73 | 0.00 | 0.00% | 5.70 | 5.80 | 915101 | 52495.71 | 1.08% |
| 2025-02-28 | 5.83 | 5.73 | -0.15 | -2.55% | 5.71 | 5.93 | 1218810 | 71048.69 | 1.44% |
| 2025-02-27 | 5.91 | 5.88 | -0.06 | -1.01% | 5.80 | 6.02 | 1159004 | 68242.99 | 1.37% |
| 2025-02-26 | 5.98 | 5.94 | -0.01 | -0.17% | 5.90 | 6.03 | 1097875 | 65414.32 | 1.30% |
| 2025-02-25 | 5.93 | 5.95 | -0.07 | -1.16% | 5.87 | 6.12 | 1735614 | 103544.83 | 2.06% |
| 2025-02-24 | 6.11 | 6.02 | -0.14 | -2.27% | 5.95 | 6.18 | 2008363 | 121199.62 | 2.38% |
| 2025-02-21 | 6.32 | 6.16 | -0.05 | -0.81% | 6.15 | 6.44 | 2985754 | 187667.33 | 3.54% |
| 2025-02-20 | 6.17 | 6.21 | -0.05 | -0.80% | 6.10 | 6.37 | 2658566 | 166050.23 | 3.15% |
| 2025-02-19 | 5.74 | 6.26 | 0.48 | 8.30% | 5.67 | 6.36 | 4612250 | 280894.16 | 5.47% |
| 2025-02-18 | 6.05 | 5.78 | -0.28 | -4.62% | 5.76 | 6.13 | 2650656 | 156389.08 | 3.14% |
| 2025-02-17 | 6.18 | 6.06 | -0.20 | -3.19% | 6.04 | 6.34 | 3415690 | 209134.58 | 4.05% |
| 2025-02-14 | 6.33 | 6.26 | -0.16 | -2.49% | 5.97 | 6.50 | 4958778 | 306713.00 | 5.88% |
| 2025-02-13 | 5.91 | 6.42 | 0.45 | 7.54% | 5.91 | 6.57 | 5531789 | 349796.06 | 6.56% |
| 2025-02-12 | 5.56 | 5.97 | 0.34 | 6.04% | 5.53 | 6.19 | 3492213 | 208929.36 | 4.14% |
| 2025-02-11 | 5.43 | 5.63 | 0.16 | 2.93% | 5.30 | 5.84 | 2710382 | 150160.69 | 3.21% |
| 2025-02-10 | 5.33 | 5.47 | 0.15 | 2.82% | 5.25 | 5.54 | 2241268 | 120934.81 | 2.66% |
| 2025-02-07 | 5.26 | 5.32 | 0.05 | 0.95% | 5.22 | 5.37 | 1434280 | 76028.88 | 1.70% |
| 2025-02-06 | 5.21 | 5.27 | 0.04 | 0.76% | 5.17 | 5.29 | 938594 | 49148.09 | 1.11% |
| 2025-02-05 | 5.27 | 5.23 | 0.00 | 0.00% | 5.20 | 5.32 | 719944 | 37881.69 | 0.85% |
| 2025-01-27 | 5.36 | 5.23 | -0.07 | -1.32% | 5.21 | 5.37 | 658443 | 34695.11 | 0.78% |
| 2025-01-24 | 5.20 | 5.30 | 0.06 | 1.15% | 5.18 | 5.33 | 966996 | 50936.79 | 1.15% |
| 2025-01-23 | 5.29 | 5.24 | 0.05 | 0.96% | 5.24 | 5.52 | 1339680 | 71814.21 | 1.59% |
| 2025-01-22 | 5.18 | 5.19 | -0.04 | -0.76% | 5.15 | 5.24 | 557457 | 28912.97 | 0.66% |
| 2025-01-21 | 5.33 | 5.23 | -0.05 | -0.95% | 5.14 | 5.38 | 920271 | 48028.85 | 1.09% |
| 2025-01-20 | 5.36 | 5.28 | -0.03 | -0.56% | 5.26 | 5.36 | 923870 | 48971.64 | 1.09% |
| 2025-01-17 | 5.20 | 5.31 | 0.13 | 2.51% | 5.14 | 5.42 | 1697037 | 90087.81 | 2.01% |
| 2025-01-16 | 5.17 | 5.18 | 0.05 | 0.97% | 5.11 | 5.28 | 850257 | 44148.14 | 1.01% |
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。
