| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.54 | 25.05 | -0.21 | -0.83% | 24.64 | 25.77 | 102628 | 25632.18 | 3.78% |
| 2026-03-24 | 25.38 | 25.26 | 0.48 | 1.94% | 23.64 | 25.87 | 207180 | 51189.33 | 7.62% |
| 2026-03-23 | 24.19 | 24.78 | 1.07 | 4.51% | 24.19 | 26.08 | 226323 | 57560.85 | 8.33% |
| 2026-03-20 | 24.33 | 23.71 | 0.11 | 0.47% | 23.60 | 24.65 | 67681 | 16256.51 | 2.49% |
| 2026-03-19 | 24.58 | 23.60 | -1.44 | -5.75% | 23.48 | 24.98 | 73219 | 17582.26 | 2.69% |
| 2026-03-18 | 24.36 | 25.04 | 0.83 | 3.43% | 23.91 | 25.10 | 82427 | 20291.50 | 3.03% |
| 2026-03-17 | 23.62 | 24.21 | 0.59 | 2.50% | 23.20 | 24.90 | 121146 | 29590.68 | 4.46% |
| 2026-03-16 | 22.44 | 23.62 | 1.01 | 4.47% | 22.23 | 23.86 | 58092 | 13451.23 | 2.14% |
| 2026-03-13 | 23.12 | 22.61 | -0.64 | -2.75% | 22.61 | 23.35 | 46217 | 10603.75 | 1.70% |
| 2026-03-12 | 23.49 | 23.25 | -0.26 | -1.11% | 23.12 | 23.70 | 57338 | 13387.22 | 2.11% |
| 2026-03-11 | 22.51 | 23.51 | 0.93 | 4.12% | 22.51 | 24.05 | 130150 | 30681.09 | 4.79% |
| 2026-03-10 | 21.20 | 22.58 | 1.46 | 6.91% | 21.20 | 22.73 | 64191 | 14184.36 | 2.36% |
| 2026-03-09 | 21.10 | 21.12 | -0.10 | -0.47% | 20.52 | 21.29 | 38967 | 8121.60 | 1.43% |
| 2026-03-06 | 20.78 | 21.22 | 0.32 | 1.53% | 20.75 | 21.70 | 33360 | 7110.21 | 1.23% |
| 2026-03-05 | 21.14 | 20.90 | 0.05 | 0.24% | 20.79 | 21.50 | 27522 | 5802.00 | 1.01% |
| 2026-03-04 | 20.71 | 20.85 | -0.43 | -2.02% | 20.60 | 21.28 | 43634 | 9134.58 | 1.61% |
| 2026-03-03 | 22.50 | 21.28 | -1.23 | -5.46% | 21.21 | 22.85 | 58944 | 12854.97 | 2.17% |
| 2026-03-02 | 22.55 | 22.51 | -0.41 | -1.79% | 22.31 | 23.15 | 48948 | 11065.80 | 1.80% |
| 2026-02-27 | 22.78 | 22.92 | -0.05 | -0.22% | 22.61 | 22.94 | 32941 | 7506.28 | 1.21% |
| 2026-02-26 | 22.76 | 22.97 | 0.21 | 0.92% | 22.51 | 23.20 | 48747 | 11154.48 | 1.79% |
| 2026-02-25 | 22.77 | 22.76 | -0.04 | -0.18% | 22.49 | 23.04 | 46647 | 10601.35 | 1.72% |
| 2026-02-24 | 22.16 | 22.80 | 0.88 | 4.01% | 22.03 | 23.50 | 67862 | 15457.99 | 2.50% |
| 2026-02-13 | 21.96 | 21.92 | -0.28 | -1.26% | 21.75 | 22.26 | 34086 | 7503.77 | 1.25% |
| 2026-02-12 | 21.90 | 22.20 | 0.40 | 1.83% | 21.80 | 22.66 | 72226 | 16118.13 | 2.66% |
| 2026-02-11 | 22.22 | 21.80 | -0.36 | -1.62% | 21.76 | 22.42 | 52368 | 11525.02 | 1.93% |
| 2026-02-10 | 22.51 | 22.16 | -0.34 | -1.51% | 22.02 | 22.69 | 62116 | 13854.27 | 2.29% |
| 2026-02-09 | 23.60 | 22.50 | -0.64 | -2.77% | 22.01 | 23.60 | 92143 | 20807.87 | 3.39% |
| 2026-02-06 | 23.53 | 23.14 | -1.04 | -4.30% | 22.70 | 24.39 | 99410 | 23207.48 | 3.66% |
| 2026-02-05 | 24.20 | 24.18 | -0.08 | -0.33% | 23.85 | 24.80 | 112819 | 27340.96 | 4.15% |
| 2026-02-04 | 24.78 | 24.26 | -0.25 | -1.02% | 23.82 | 25.22 | 192205 | 46882.15 | 7.07% |
| 2026-02-03 | 22.50 | 24.51 | 2.23 | 10.01% | 22.20 | 24.51 | 105455 | 24821.04 | 3.88% |
| 2026-02-02 | 22.29 | 22.28 | 0.18 | 0.81% | 22.05 | 23.50 | 70167 | 15988.51 | 2.58% |
| 2026-01-30 | 22.05 | 22.10 | -0.16 | -0.72% | 21.38 | 22.29 | 55119 | 12046.98 | 2.03% |
| 2026-01-29 | 22.25 | 22.26 | -0.23 | -1.02% | 22.11 | 22.70 | 52038 | 11618.10 | 1.91% |
| 2026-01-28 | 22.74 | 22.49 | -0.16 | -0.71% | 22.27 | 23.00 | 52722 | 11872.58 | 1.94% |
| 2026-01-27 | 22.47 | 22.65 | -0.07 | -0.31% | 21.86 | 22.77 | 60877 | 13635.45 | 2.24% |
| 2026-01-26 | 23.66 | 22.72 | -1.07 | -4.50% | 22.20 | 23.80 | 106686 | 24272.40 | 3.93% |
| 2026-01-23 | 22.92 | 23.79 | 0.92 | 4.02% | 22.65 | 24.00 | 134445 | 31552.05 | 4.95% |
| 2026-01-22 | 23.00 | 22.87 | -0.02 | -0.09% | 22.75 | 23.70 | 95844 | 22243.13 | 3.53% |
| 2026-01-21 | 22.52 | 22.89 | 0.09 | 0.39% | 22.45 | 23.29 | 54239 | 12437.14 | 2.00% |
| 2026-01-20 | 22.83 | 22.80 | -0.03 | -0.13% | 22.42 | 23.18 | 56403 | 12799.49 | 2.08% |
| 2026-01-19 | 22.88 | 22.83 | 0.27 | 1.20% | 22.57 | 23.20 | 50462 | 11537.71 | 1.86% |
| 2026-01-16 | 22.27 | 22.56 | 0.36 | 1.62% | 22.06 | 22.79 | 56104 | 12581.58 | 2.06% |
| 2026-01-15 | 22.60 | 22.20 | -0.56 | -2.46% | 22.03 | 22.60 | 48511 | 10789.19 | 1.78% |
| 2026-01-14 | 22.30 | 22.76 | 0.46 | 2.06% | 22.20 | 22.87 | 97553 | 22045.40 | 3.59% |
| 2026-01-13 | 23.50 | 22.30 | -1.21 | -5.15% | 22.00 | 23.50 | 122627 | 27785.26 | 4.51% |
| 2026-01-12 | 23.49 | 23.51 | 0.06 | 0.26% | 23.15 | 23.95 | 142210 | 33407.25 | 5.23% |
| 2026-01-09 | 22.77 | 23.45 | 0.69 | 3.03% | 22.51 | 23.55 | 169178 | 39051.84 | 6.22% |
| 2026-01-08 | 22.02 | 22.76 | 0.47 | 2.11% | 21.72 | 22.78 | 127710 | 28574.03 | 4.70% |
| 2026-01-07 | 22.73 | 22.29 | -0.70 | -3.04% | 22.15 | 22.73 | 98626 | 22032.98 | 3.63% |
| 2026-01-06 | 22.97 | 22.99 | 0.01 | 0.04% | 21.92 | 23.19 | 167854 | 37686.65 | 6.18% |
| 2026-01-05 | 22.50 | 22.98 | 0.43 | 1.91% | 22.22 | 23.28 | 167625 | 38179.27 | 6.17% |
| 2025-12-31 | 24.32 | 22.55 | -1.06 | -4.49% | 22.50 | 24.48 | 206305 | 47399.90 | 7.59% |
| 2025-12-30 | 21.48 | 23.61 | 2.15 | 10.02% | 21.40 | 23.61 | 156928 | 35908.10 | 5.77% |
| 2025-12-29 | 21.59 | 21.46 | -0.01 | -0.05% | 21.23 | 22.00 | 86882 | 18701.80 | 3.20% |
| 2025-12-26 | 22.08 | 21.47 | -0.61 | -2.76% | 21.05 | 22.08 | 132478 | 28455.54 | 4.87% |
| 2025-12-25 | 21.22 | 22.08 | 0.48 | 2.22% | 21.02 | 22.48 | 152722 | 33397.35 | 5.62% |
| 2025-12-24 | 20.42 | 21.60 | 1.07 | 5.21% | 20.21 | 22.15 | 159749 | 34170.15 | 5.88% |
| 2025-12-23 | 20.85 | 20.53 | -0.36 | -1.72% | 20.16 | 20.90 | 68683 | 14062.75 | 2.53% |
| 2025-12-22 | 20.39 | 20.89 | 0.57 | 2.81% | 19.90 | 21.20 | 97892 | 20331.12 | 3.60% |
| 2025-12-19 | 20.68 | 20.32 | -0.23 | -1.12% | 20.12 | 20.78 | 97769 | 19967.14 | 3.60% |
| 2025-12-18 | 19.58 | 20.55 | 0.92 | 4.69% | 19.56 | 21.46 | 187545 | 38636.08 | 6.90% |
| 2025-12-17 | 19.31 | 19.63 | -0.03 | -0.15% | 19.12 | 19.79 | 70752 | 13753.60 | 2.60% |
| 2025-12-16 | 19.90 | 19.66 | -0.22 | -1.11% | 19.54 | 20.20 | 71597 | 14178.09 | 2.63% |
| 2025-12-15 | 20.07 | 19.88 | -0.15 | -0.75% | 19.66 | 20.36 | 97314 | 19451.38 | 3.58% |
| 2025-12-12 | 19.49 | 20.03 | 0.61 | 3.14% | 19.47 | 20.39 | 152385 | 30609.78 | 5.61% |
| 2025-12-11 | 18.96 | 19.42 | 0.56 | 2.97% | 18.80 | 19.97 | 129834 | 25167.27 | 4.78% |
| 2025-12-10 | 18.71 | 18.86 | -0.21 | -1.10% | 18.69 | 19.45 | 71233 | 13472.90 | 2.62% |
| 2025-12-09 | 18.47 | 19.07 | 0.12 | 0.63% | 18.30 | 19.37 | 95205 | 17891.26 | 3.50% |
| 2025-12-08 | 19.54 | 18.95 | 0.83 | 4.58% | 18.59 | 19.90 | 140404 | 26650.33 | 5.17% |
| 2025-12-05 | 18.16 | 18.12 | -0.12 | -0.66% | 17.68 | 18.35 | 93897 | 16862.24 | 3.45% |
| 2025-12-04 | 17.16 | 18.24 | 1.14 | 6.67% | 17.16 | 18.81 | 131848 | 24206.32 | 4.85% |
| 2025-12-03 | 17.35 | 17.10 | -0.22 | -1.27% | 17.05 | 17.42 | 14831 | 2547.33 | 0.55% |
| 2025-12-02 | 17.59 | 17.32 | -0.21 | -1.20% | 17.29 | 17.59 | 13130 | 2279.12 | 0.48% |
| 2025-12-01 | 17.24 | 17.53 | 0.37 | 2.16% | 17.21 | 17.76 | 24920 | 4357.72 | 0.92% |
| 2025-11-28 | 16.95 | 17.16 | 0.14 | 0.82% | 16.88 | 17.17 | 12726 | 2169.71 | 0.47% |
| 2025-11-27 | 17.06 | 17.02 | 0.06 | 0.35% | 16.96 | 17.13 | 10442 | 1781.65 | 0.38% |
| 2025-11-26 | 17.10 | 16.96 | -0.19 | -1.11% | 16.92 | 17.30 | 14359 | 2457.77 | 0.53% |
| 2025-11-25 | 17.00 | 17.15 | 0.18 | 1.06% | 17.00 | 17.46 | 18048 | 3120.14 | 0.66% |
| 2025-11-24 | 16.90 | 16.97 | 0.18 | 1.07% | 16.74 | 17.06 | 18624 | 3147.78 | 0.69% |
晋拓股份(603211)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。
