| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 76.29 | 77.48 | 1.45 | 1.91% | 75.62 | 78.28 | 5156 | 3982.30 | 1.67% |
| 2026-02-03 | 73.71 | 76.03 | 2.32 | 3.15% | 73.71 | 76.50 | 5518 | 4181.86 | 1.79% |
| 2026-02-02 | 75.15 | 73.71 | -1.49 | -1.98% | 73.49 | 76.13 | 5440 | 4044.62 | 1.77% |
| 2026-01-30 | 74.31 | 75.20 | 0.95 | 1.28% | 74.10 | 76.26 | 4056 | 3059.13 | 1.32% |
| 2026-01-29 | 74.01 | 74.25 | -0.35 | -0.47% | 73.81 | 74.84 | 3242 | 2409.01 | 1.05% |
| 2026-01-28 | 76.53 | 74.60 | -2.12 | -2.76% | 73.90 | 76.93 | 7400 | 5554.25 | 2.40% |
| 2026-01-27 | 77.22 | 76.72 | -1.00 | -1.29% | 76.50 | 78.03 | 5021 | 3867.03 | 1.63% |
| 2026-01-26 | 77.01 | 77.72 | 0.46 | 0.60% | 77.01 | 78.24 | 3808 | 2955.64 | 1.24% |
| 2026-01-23 | 78.00 | 77.26 | -0.36 | -0.46% | 76.94 | 78.45 | 3749 | 2903.83 | 1.22% |
| 2026-01-22 | 77.97 | 77.62 | -0.61 | -0.78% | 77.55 | 78.59 | 2480 | 1932.53 | 0.80% |
| 2026-01-21 | 77.10 | 78.23 | 0.85 | 1.10% | 77.00 | 79.25 | 2779 | 2174.36 | 0.90% |
| 2026-01-20 | 78.73 | 77.38 | -0.70 | -0.90% | 76.73 | 78.97 | 5924 | 4612.21 | 1.92% |
| 2026-01-19 | 76.70 | 78.08 | 0.78 | 1.01% | 76.70 | 78.90 | 4293 | 3350.67 | 1.39% |
| 2026-01-16 | 77.00 | 77.30 | 0.30 | 0.39% | 76.11 | 77.76 | 4342 | 3339.66 | 1.41% |
| 2026-01-15 | 74.02 | 77.00 | 1.70 | 2.26% | 74.02 | 77.33 | 7518 | 5727.96 | 2.44% |
| 2026-01-14 | 74.44 | 75.30 | 0.45 | 0.60% | 73.80 | 75.68 | 7315 | 5461.52 | 2.37% |
| 2026-01-13 | 75.00 | 74.85 | -0.60 | -0.80% | 74.00 | 76.98 | 12684 | 9565.22 | 4.12% |
| 2026-01-12 | 79.79 | 75.45 | -2.53 | -3.24% | 74.31 | 79.79 | 13723 | 10414.02 | 4.45% |
| 2026-01-09 | 79.39 | 77.98 | -0.49 | -0.62% | 76.70 | 79.39 | 9691 | 7529.41 | 3.14% |
| 2026-01-08 | 77.51 | 78.47 | 0.87 | 1.12% | 76.82 | 78.77 | 11499 | 8942.44 | 3.73% |
| 2026-01-07 | 81.99 | 77.60 | -0.34 | -0.44% | 76.80 | 81.99 | 8600 | 6732.38 | 2.79% |
| 2026-01-06 | 78.59 | 77.94 | -0.26 | -0.33% | 77.10 | 78.67 | 5495 | 4294.42 | 1.78% |
| 2026-01-05 | 79.25 | 78.20 | -1.01 | -1.28% | 78.00 | 80.56 | 9290 | 7361.08 | 3.01% |
| 2025-12-31 | 79.99 | 79.21 | 0.12 | 0.15% | 78.91 | 80.20 | 3620 | 2875.64 | 1.17% |
| 2025-12-30 | 80.01 | 79.09 | -1.61 | -2.00% | 79.02 | 80.99 | 8381 | 6685.65 | 2.72% |
| 2025-12-29 | 82.72 | 80.70 | -2.01 | -2.43% | 80.13 | 83.66 | 12484 | 10098.90 | 4.05% |
| 2025-12-26 | 82.30 | 82.71 | -0.19 | -0.23% | 82.22 | 84.79 | 6328 | 5288.53 | 2.05% |
| 2025-12-25 | 84.44 | 82.90 | -2.50 | -2.93% | 82.13 | 85.50 | 8740 | 7281.36 | 2.84% |
| 2025-12-24 | 81.77 | 85.40 | 4.52 | 5.59% | 80.94 | 86.39 | 13156 | 11062.50 | 4.27% |
| 2025-12-23 | 79.00 | 80.88 | 2.04 | 2.59% | 78.71 | 81.38 | 6396 | 5125.59 | 2.08% |
| 2025-12-22 | 75.88 | 78.84 | 3.11 | 4.11% | 75.88 | 81.30 | 11467 | 9084.32 | 3.72% |
| 2025-12-19 | 75.18 | 75.73 | 1.16 | 1.56% | 74.50 | 75.98 | 3368 | 2539.96 | 1.09% |
| 2025-12-18 | 73.75 | 74.57 | 1.71 | 2.35% | 72.65 | 76.00 | 5218 | 3910.84 | 1.69% |
| 2025-12-17 | 73.98 | 72.86 | 0.14 | 0.19% | 72.18 | 73.98 | 3622 | 2642.75 | 1.18% |
| 2025-12-16 | 74.20 | 72.72 | -1.48 | -1.99% | 72.68 | 74.20 | 2618 | 1915.64 | 0.85% |
| 2025-12-15 | 77.38 | 74.20 | -2.60 | -3.39% | 73.68 | 77.38 | 4263 | 3191.53 | 1.38% |
| 2025-12-12 | 76.99 | 76.80 | 0.80 | 1.05% | 75.68 | 78.13 | 5820 | 4469.84 | 1.89% |
| 2025-12-11 | 76.78 | 76.00 | -0.80 | -1.04% | 75.36 | 77.40 | 4158 | 3183.64 | 1.35% |
| 2025-12-10 | 76.61 | 76.80 | 0.17 | 0.22% | 76.23 | 77.50 | 2307 | 1773.73 | 0.75% |
| 2025-12-09 | 75.28 | 76.63 | 0.65 | 0.86% | 75.28 | 76.77 | 2916 | 2226.13 | 0.95% |
| 2025-12-08 | 75.08 | 75.98 | 0.92 | 1.23% | 74.38 | 76.33 | 3603 | 2722.51 | 1.17% |
| 2025-12-05 | 73.46 | 75.06 | 1.26 | 1.71% | 72.31 | 75.10 | 4423 | 3280.86 | 1.44% |
| 2025-12-04 | 73.63 | 73.80 | 0.17 | 0.23% | 73.02 | 74.98 | 4593 | 3388.45 | 1.49% |
| 2025-12-03 | 73.37 | 73.63 | -0.28 | -0.38% | 73.05 | 74.79 | 2442 | 1797.60 | 0.79% |
| 2025-12-02 | 75.30 | 73.91 | -1.46 | -1.94% | 73.21 | 75.36 | 3059 | 2260.30 | 0.99% |
| 2025-12-01 | 75.00 | 75.37 | 0.32 | 0.43% | 73.00 | 75.37 | 4366 | 3230.53 | 1.42% |
| 2025-11-28 | 72.06 | 75.05 | 3.00 | 4.16% | 72.06 | 75.30 | 6554 | 4858.10 | 2.13% |
| 2025-11-27 | 72.05 | 72.05 | -0.08 | -0.11% | 72.00 | 73.40 | 4507 | 3265.35 | 1.46% |
| 2025-11-26 | 72.72 | 72.13 | -0.30 | -0.41% | 72.00 | 73.73 | 4114 | 2989.15 | 1.33% |
| 2025-11-25 | 71.99 | 72.43 | 0.88 | 1.23% | 71.21 | 72.80 | 3198 | 2306.95 | 1.04% |
| 2025-11-24 | 72.94 | 71.55 | -1.39 | -1.91% | 70.49 | 73.64 | 4632 | 3317.47 | 1.50% |
| 2025-11-21 | 74.44 | 72.94 | -1.50 | -2.02% | 72.38 | 74.99 | 5006 | 3678.43 | 1.62% |
| 2025-11-20 | 74.80 | 74.44 | -0.06 | -0.08% | 73.91 | 75.20 | 5170 | 3857.65 | 1.68% |
| 2025-11-19 | 73.00 | 74.50 | 0.99 | 1.35% | 72.97 | 75.99 | 5311 | 3935.39 | 1.72% |
| 2025-11-18 | 73.30 | 73.51 | 0.21 | 0.29% | 72.12 | 74.81 | 3573 | 2638.02 | 1.16% |
| 2025-11-17 | 73.77 | 73.30 | -0.45 | -0.61% | 72.58 | 74.11 | 3437 | 2521.08 | 1.12% |
| 2025-11-14 | 74.60 | 73.75 | -1.45 | -1.93% | 73.68 | 75.84 | 3598 | 2686.92 | 1.17% |
| 2025-11-13 | 77.38 | 75.20 | -2.69 | -3.45% | 74.68 | 78.48 | 9330 | 7065.57 | 3.03% |
| 2025-11-12 | 75.80 | 77.89 | 1.56 | 2.04% | 75.66 | 78.68 | 5132 | 3971.63 | 1.67% |
| 2025-11-11 | 76.80 | 76.33 | -0.50 | -0.65% | 76.10 | 77.59 | 3333 | 2558.44 | 1.08% |
| 2025-11-10 | 77.00 | 76.83 | -0.34 | -0.44% | 76.26 | 77.94 | 4584 | 3529.59 | 1.49% |
| 2025-11-07 | 79.83 | 77.17 | -2.92 | -3.65% | 77.01 | 79.83 | 9011 | 7002.61 | 2.92% |
| 2025-11-06 | 75.20 | 80.09 | 5.00 | 6.66% | 75.20 | 81.48 | 16289 | 12903.65 | 5.29% |
| 2025-11-05 | 73.60 | 75.09 | 0.42 | 0.56% | 73.30 | 76.50 | 10302 | 7746.80 | 3.34% |
| 2025-11-04 | 74.26 | 74.67 | -0.48 | -0.64% | 73.15 | 75.88 | 9149 | 6849.19 | 2.97% |
| 2025-11-03 | 76.32 | 75.15 | -0.37 | -0.49% | 73.97 | 76.32 | 8034 | 6013.35 | 2.61% |
| 2025-10-31 | 73.70 | 75.52 | 2.09 | 2.85% | 72.90 | 76.06 | 14293 | 10713.79 | 4.64% |
| 2025-10-30 | 73.43 | 73.43 | 0.62 | 0.85% | 72.51 | 75.17 | 8455 | 6264.95 | 2.74% |
| 2025-10-29 | 73.48 | 72.81 | -0.77 | -1.05% | 71.81 | 73.75 | 3519 | 2551.54 | 1.14% |
| 2025-10-28 | 73.73 | 73.58 | -1.00 | -1.34% | 73.25 | 75.57 | 5437 | 4029.54 | 1.76% |
| 2025-10-27 | 74.75 | 74.58 | 0.34 | 0.46% | 72.51 | 75.42 | 4840 | 3601.11 | 1.57% |
| 2025-10-24 | 73.61 | 74.24 | 0.64 | 0.87% | 72.89 | 74.39 | 2650 | 1955.19 | 0.86% |
| 2025-10-23 | 71.94 | 73.60 | 1.42 | 1.97% | 71.78 | 73.88 | 2899 | 2108.53 | 0.94% |
| 2025-10-22 | 73.13 | 72.18 | -1.68 | -2.27% | 71.62 | 74.23 | 3632 | 2635.78 | 1.18% |
| 2025-10-21 | 71.06 | 73.86 | 2.99 | 4.22% | 69.07 | 74.26 | 10174 | 7364.20 | 3.30% |
| 2025-10-20 | 70.03 | 70.87 | 1.07 | 1.53% | 69.85 | 72.49 | 4119 | 2920.57 | 1.34% |
| 2025-10-17 | 71.99 | 69.80 | -1.37 | -1.92% | 69.60 | 71.99 | 3730 | 2627.06 | 1.21% |
| 2025-10-16 | 73.06 | 71.17 | -1.70 | -2.33% | 70.91 | 73.69 | 3332 | 2398.19 | 1.08% |
| 2025-10-15 | 69.86 | 72.87 | 2.47 | 3.51% | 69.29 | 73.46 | 7259 | 5220.74 | 2.36% |
| 2025-10-14 | 74.29 | 70.40 | -3.11 | -4.23% | 69.60 | 74.29 | 9683 | 6904.97 | 3.14% |
众鑫股份(603091)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。
