| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 73.50 | 72.30 | -1.34 | -1.82% | 71.45 | 73.50 | 5311 | 3837.19 | 1.69% |
| 2026-03-26 | 73.08 | 73.64 | 0.53 | 0.72% | 72.12 | 74.48 | 4678 | 3451.99 | 1.49% |
| 2026-03-25 | 72.51 | 73.11 | 0.35 | 0.48% | 70.95 | 74.10 | 8324 | 6022.98 | 2.65% |
| 2026-03-24 | 70.41 | 72.76 | 0.89 | 1.24% | 70.41 | 73.39 | 5467 | 3958.44 | 1.74% |
| 2026-03-23 | 72.93 | 71.87 | -1.86 | -2.52% | 71.37 | 73.48 | 6459 | 4668.11 | 2.05% |
| 2026-03-20 | 76.50 | 73.73 | -1.87 | -2.47% | 73.26 | 77.00 | 10911 | 8102.60 | 3.47% |
| 2026-03-19 | 76.65 | 75.60 | -1.03 | -1.34% | 75.16 | 77.00 | 4353 | 3308.17 | 1.41% |
| 2026-03-18 | 76.81 | 76.63 | -0.17 | -0.22% | 74.60 | 77.54 | 6544 | 4947.80 | 2.12% |
| 2026-03-17 | 80.00 | 76.80 | -3.09 | -3.87% | 76.61 | 80.40 | 6516 | 5079.55 | 2.11% |
| 2026-03-16 | 83.88 | 79.89 | -3.46 | -4.15% | 79.66 | 83.95 | 10972 | 8878.31 | 3.56% |
| 2026-03-13 | 83.88 | 83.35 | -0.32 | -0.38% | 82.10 | 84.95 | 2617 | 2197.13 | 0.85% |
| 2026-03-12 | 84.91 | 83.67 | -1.31 | -1.54% | 83.26 | 85.62 | 2156 | 1811.67 | 0.70% |
| 2026-03-11 | 85.13 | 84.98 | 0.43 | 0.51% | 84.03 | 85.47 | 3010 | 2552.73 | 0.98% |
| 2026-03-10 | 81.11 | 84.55 | 3.55 | 4.38% | 81.11 | 84.96 | 4303 | 3592.66 | 1.40% |
| 2026-03-09 | 81.80 | 81.00 | -0.58 | -0.71% | 79.88 | 82.28 | 4032 | 3265.47 | 1.31% |
| 2026-03-06 | 80.43 | 81.58 | 1.38 | 1.72% | 79.75 | 82.78 | 4008 | 3271.17 | 1.30% |
| 2026-03-05 | 81.31 | 80.20 | 2.01 | 2.57% | 78.81 | 81.31 | 3660 | 2921.39 | 1.19% |
| 2026-03-04 | 79.54 | 78.19 | -1.46 | -1.83% | 77.80 | 81.78 | 6149 | 4865.92 | 2.00% |
| 2026-03-03 | 82.12 | 79.65 | -2.41 | -2.94% | 78.80 | 82.75 | 8754 | 7029.43 | 2.84% |
| 2026-03-02 | 86.07 | 82.06 | -3.74 | -4.36% | 81.30 | 88.44 | 11326 | 9470.89 | 3.68% |
| 2026-02-27 | 84.39 | 85.80 | 0.13 | 0.15% | 84.39 | 88.88 | 7743 | 6725.23 | 2.51% |
| 2026-02-26 | 85.00 | 85.67 | 1.01 | 1.19% | 84.07 | 86.30 | 4586 | 3908.86 | 1.49% |
| 2026-02-25 | 82.88 | 84.66 | 1.80 | 2.17% | 81.36 | 84.80 | 5246 | 4384.79 | 1.70% |
| 2026-02-24 | 81.28 | 82.86 | 1.98 | 2.45% | 78.88 | 82.99 | 6800 | 5520.52 | 2.21% |
| 2026-02-13 | 80.22 | 80.88 | 0.66 | 0.82% | 80.02 | 82.18 | 4709 | 3812.28 | 1.53% |
| 2026-02-12 | 79.66 | 80.22 | 0.56 | 0.70% | 79.00 | 80.68 | 3923 | 3143.45 | 1.27% |
| 2026-02-11 | 78.91 | 79.66 | 0.22 | 0.28% | 78.91 | 81.00 | 4952 | 3976.43 | 1.61% |
| 2026-02-10 | 78.35 | 79.44 | 0.93 | 1.18% | 77.60 | 79.67 | 4094 | 3222.33 | 1.33% |
| 2026-02-09 | 77.77 | 78.51 | 0.74 | 0.95% | 76.82 | 78.63 | 3116 | 2425.43 | 1.01% |
| 2026-02-06 | 80.40 | 77.77 | -2.63 | -3.27% | 77.66 | 80.40 | 5241 | 4128.39 | 1.70% |
| 2026-02-05 | 77.02 | 80.40 | 2.92 | 3.77% | 76.35 | 81.88 | 9232 | 7365.32 | 3.00% |
| 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% |
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。
