| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 52.98 | 53.58 | 0.87 | 1.65% | 52.50 | 53.69 | 33348 | 17720.29 | 3.81% |
| 2026-02-02 | 54.73 | 52.71 | -2.11 | -3.85% | 52.64 | 54.99 | 47318 | 25350.62 | 5.41% |
| 2026-01-30 | 55.10 | 54.82 | -0.68 | -1.23% | 54.02 | 55.65 | 32646 | 17878.86 | 3.73% |
| 2026-01-29 | 56.76 | 55.50 | -1.28 | -2.25% | 55.18 | 57.50 | 40301 | 22564.06 | 4.61% |
| 2026-01-28 | 56.60 | 56.78 | 0.02 | 0.04% | 56.32 | 57.33 | 28075 | 15955.74 | 3.21% |
| 2026-01-27 | 57.81 | 56.76 | -1.24 | -2.14% | 56.30 | 58.35 | 39528 | 22504.25 | 4.52% |
| 2026-01-26 | 57.66 | 58.00 | 0.33 | 0.57% | 57.05 | 59.48 | 60637 | 35339.09 | 6.93% |
| 2026-01-23 | 57.07 | 57.67 | 0.66 | 1.16% | 57.07 | 58.80 | 40828 | 23699.15 | 4.67% |
| 2026-01-22 | 57.03 | 57.01 | 0.02 | 0.04% | 56.74 | 57.28 | 23272 | 13257.75 | 2.66% |
| 2026-01-21 | 57.30 | 56.99 | -0.39 | -0.68% | 56.67 | 57.33 | 28591 | 16288.71 | 3.27% |
| 2026-01-20 | 57.81 | 57.38 | -0.70 | -1.21% | 56.96 | 58.33 | 38873 | 22336.96 | 4.45% |
| 2026-01-19 | 55.00 | 58.08 | 3.07 | 5.58% | 54.83 | 58.13 | 97819 | 55997.12 | 11.19% |
| 2026-01-16 | 54.43 | 55.01 | 0.67 | 1.23% | 54.40 | 55.45 | 37434 | 20623.77 | 4.28% |
| 2026-01-15 | 53.49 | 54.34 | 0.61 | 1.14% | 53.43 | 54.62 | 33910 | 18397.25 | 3.88% |
| 2026-01-14 | 54.00 | 53.73 | -0.41 | -0.76% | 53.47 | 54.30 | 48475 | 26154.28 | 5.54% |
| 2026-01-13 | 54.68 | 54.14 | -0.68 | -1.24% | 54.05 | 55.27 | 55082 | 29999.65 | 6.30% |
| 2026-01-12 | 55.98 | 54.82 | -1.45 | -2.58% | 54.70 | 55.98 | 75822 | 41768.54 | 8.67% |
| 2026-01-09 | 56.37 | 56.27 | -0.29 | -0.51% | 55.91 | 56.74 | 45668 | 25697.15 | 5.22% |
| 2026-01-08 | 56.61 | 56.56 | -0.21 | -0.37% | 56.18 | 57.01 | 36773 | 20810.92 | 4.21% |
| 2026-01-07 | 57.18 | 56.77 | -0.11 | -0.19% | 56.56 | 57.34 | 35927 | 20437.04 | 4.11% |
| 2026-01-06 | 56.73 | 56.88 | 0.05 | 0.09% | 56.36 | 57.13 | 43861 | 24936.86 | 5.02% |
| 2026-01-05 | 55.98 | 56.83 | 0.88 | 1.57% | 55.98 | 57.10 | 41723 | 23658.28 | 4.77% |
| 2025-12-31 | 56.56 | 55.95 | -0.64 | -1.13% | 55.58 | 56.63 | 28512 | 15968.75 | 3.26% |
| 2025-12-30 | 55.72 | 56.59 | 0.53 | 0.95% | 55.63 | 56.84 | 32677 | 18440.12 | 3.74% |
| 2025-12-29 | 57.25 | 56.06 | -0.86 | -1.51% | 55.86 | 57.40 | 41026 | 23150.23 | 4.69% |
| 2025-12-26 | 57.18 | 56.92 | -0.31 | -0.54% | 56.56 | 57.18 | 37400 | 21255.53 | 4.28% |
| 2025-12-25 | 56.23 | 57.23 | 1.19 | 2.12% | 55.65 | 57.26 | 38748 | 21890.53 | 4.43% |
| 2025-12-24 | 56.00 | 56.04 | -0.11 | -0.20% | 55.91 | 56.59 | 27522 | 15445.80 | 3.15% |
| 2025-12-23 | 57.08 | 56.15 | -0.95 | -1.66% | 55.88 | 57.28 | 35870 | 20261.22 | 4.10% |
| 2025-12-22 | 56.25 | 57.10 | 0.86 | 1.53% | 56.25 | 57.20 | 40916 | 23252.03 | 4.68% |
| 2025-12-19 | 58.20 | 56.24 | -1.88 | -3.23% | 55.86 | 58.55 | 75331 | 42820.02 | 8.61% |
| 2025-12-18 | 58.72 | 58.12 | -0.54 | -0.92% | 58.03 | 59.19 | 30051 | 17621.88 | 3.44% |
| 2025-12-17 | 58.46 | 58.66 | 0.10 | 0.17% | 58.30 | 59.15 | 33626 | 19752.33 | 3.85% |
| 2025-12-16 | 59.55 | 58.56 | -1.06 | -1.78% | 58.30 | 60.17 | 43675 | 25774.25 | 4.99% |
| 2025-12-15 | 60.58 | 59.62 | -1.26 | -2.07% | 59.50 | 60.58 | 42906 | 25648.46 | 4.91% |
| 2025-12-12 | 60.14 | 60.88 | 0.71 | 1.18% | 59.60 | 61.00 | 66687 | 40277.78 | 7.63% |
| 2025-12-11 | 60.20 | 60.17 | -0.05 | -0.08% | 60.05 | 62.00 | 52902 | 32220.70 | 6.05% |
| 2025-12-10 | 59.31 | 60.22 | 0.75 | 1.26% | 59.31 | 60.87 | 43039 | 25932.79 | 4.92% |
| 2025-12-09 | 59.10 | 59.47 | -0.03 | -0.05% | 58.78 | 60.14 | 66097 | 39250.90 | 7.56% |
| 2025-12-08 | 57.30 | 59.50 | 2.38 | 4.17% | 57.13 | 59.94 | 78329 | 46117.82 | 8.96% |
| 2025-12-05 | 56.00 | 57.12 | 0.65 | 1.15% | 54.55 | 57.14 | 64286 | 36091.99 | 7.35% |
| 2025-12-04 | 56.74 | 56.47 | -0.19 | -0.34% | 56.01 | 57.25 | 32640 | 18494.07 | 3.85% |
| 2025-12-03 | 56.06 | 56.66 | 0.90 | 1.61% | 55.55 | 57.35 | 53338 | 30141.52 | 6.29% |
| 2025-12-02 | 55.48 | 55.76 | 0.25 | 0.45% | 55.07 | 56.17 | 30373 | 16941.32 | 3.58% |
| 2025-12-01 | 55.35 | 55.51 | 0.03 | 0.05% | 55.12 | 56.29 | 27706 | 15406.56 | 3.27% |
| 2025-11-28 | 54.50 | 55.48 | 0.62 | 1.13% | 53.63 | 55.79 | 47808 | 26158.37 | 5.64% |
| 2025-11-27 | 55.58 | 54.86 | -0.72 | -1.30% | 54.80 | 56.08 | 31855 | 17650.18 | 3.76% |
| 2025-11-26 | 54.75 | 55.58 | 0.84 | 1.53% | 54.30 | 55.88 | 49352 | 27229.00 | 5.82% |
| 2025-11-25 | 55.04 | 54.74 | 0.02 | 0.04% | 54.70 | 55.82 | 38462 | 21217.49 | 4.53% |
| 2025-11-24 | 55.24 | 54.72 | -0.31 | -0.56% | 54.70 | 55.90 | 32056 | 17692.34 | 3.78% |
| 2025-11-21 | 55.90 | 55.03 | -1.34 | -2.38% | 54.72 | 56.43 | 49972 | 27658.59 | 5.89% |
| 2025-11-20 | 56.80 | 56.37 | -0.28 | -0.49% | 56.01 | 57.25 | 29704 | 16767.87 | 3.50% |
| 2025-11-19 | 56.20 | 56.65 | 0.29 | 0.51% | 56.01 | 57.10 | 36410 | 20623.27 | 4.29% |
| 2025-11-18 | 57.60 | 56.36 | -0.72 | -1.26% | 56.08 | 57.65 | 39170 | 22173.44 | 4.62% |
| 2025-11-17 | 58.52 | 57.08 | -1.72 | -2.93% | 56.58 | 58.80 | 63598 | 36433.20 | 7.50% |
| 2025-11-14 | 58.48 | 58.80 | 0.07 | 0.12% | 58.48 | 60.45 | 56320 | 33550.30 | 6.64% |
| 2025-11-13 | 58.01 | 58.73 | 0.42 | 0.72% | 57.80 | 59.52 | 50438 | 29518.22 | 5.95% |
| 2025-11-12 | 58.61 | 58.31 | -0.32 | -0.55% | 57.82 | 59.38 | 52983 | 31022.78 | 6.25% |
| 2025-11-11 | 60.01 | 58.63 | -1.37 | -2.28% | 58.16 | 60.27 | 63685 | 37462.24 | 7.51% |
| 2025-11-10 | 57.56 | 60.00 | 2.23 | 3.86% | 57.18 | 61.20 | 115029 | 68440.69 | 13.56% |
| 2025-11-07 | 57.87 | 57.77 | -0.44 | -0.76% | 57.26 | 59.77 | 74415 | 43512.89 | 8.77% |
| 2025-11-06 | 56.21 | 58.21 | 1.71 | 3.03% | 55.91 | 59.38 | 100864 | 58417.35 | 11.89% |
| 2025-11-05 | 55.50 | 56.50 | 0.70 | 1.25% | 55.00 | 56.52 | 58477 | 32630.57 | 6.89% |
| 2025-11-04 | 53.72 | 55.80 | 1.80 | 3.33% | 53.72 | 56.84 | 105129 | 58619.84 | 12.39% |
| 2025-11-03 | 53.36 | 54.00 | 0.64 | 1.20% | 52.77 | 54.49 | 42477 | 22838.51 | 5.01% |
| 2025-10-31 | 53.22 | 53.36 | -0.16 | -0.30% | 53.14 | 54.05 | 32340 | 17333.09 | 3.81% |
| 2025-10-30 | 53.57 | 53.52 | -0.02 | -0.04% | 53.32 | 54.35 | 39635 | 21351.54 | 4.67% |
| 2025-10-29 | 53.38 | 53.54 | 0.00 | 0.00% | 53.00 | 53.80 | 39206 | 20897.41 | 4.62% |
| 2025-10-28 | 54.40 | 53.54 | -1.06 | -1.94% | 53.42 | 54.56 | 51269 | 27615.13 | 6.04% |
| 2025-10-27 | 54.57 | 54.60 | 0.77 | 1.43% | 53.80 | 55.32 | 73561 | 40147.42 | 8.67% |
| 2025-10-24 | 53.11 | 53.83 | 0.83 | 1.57% | 52.50 | 54.58 | 76002 | 40918.00 | 8.96% |
| 2025-10-23 | 51.92 | 53.00 | 1.30 | 2.51% | 51.63 | 53.16 | 71160 | 37429.53 | 8.39% |
| 2025-10-22 | 51.13 | 51.70 | 0.37 | 0.72% | 51.05 | 51.94 | 66189 | 34124.67 | 7.80% |
| 2025-10-21 | 50.50 | 51.33 | 2.10 | 4.27% | 50.50 | 53.28 | 133757 | 69674.05 | 15.77% |
| 2025-10-20 | 48.98 | 49.23 | 0.68 | 1.40% | 48.65 | 49.55 | 38497 | 18899.31 | 4.54% |
| 2025-10-17 | 49.00 | 48.55 | -0.45 | -0.92% | 48.26 | 49.30 | 35918 | 17481.37 | 4.23% |
| 2025-10-16 | 49.86 | 49.00 | -1.10 | -2.20% | 48.81 | 50.10 | 40634 | 20038.55 | 4.79% |
| 2025-10-15 | 49.12 | 50.10 | 0.99 | 2.02% | 49.02 | 50.96 | 59804 | 30029.17 | 7.05% |
| 2025-10-14 | 49.69 | 49.11 | -0.52 | -1.05% | 48.80 | 50.35 | 37058 | 18358.02 | 4.37% |
| 2025-10-13 | 50.00 | 49.63 | -1.62 | -3.16% | 49.03 | 50.29 | 54178 | 26927.00 | 6.39% |
中策橡胶(603049)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。
