| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.10 | 13.04 | -0.06 | -0.46% | 12.89 | 13.11 | 19627 | 2551.10 | 0.44% |
| 2025-12-16 | 13.20 | 13.10 | -0.07 | -0.53% | 12.93 | 13.22 | 34457 | 4495.22 | 0.78% |
| 2025-12-15 | 13.35 | 13.17 | -0.19 | -1.42% | 13.15 | 13.40 | 26034 | 3458.73 | 0.59% |
| 2025-12-12 | 13.49 | 13.36 | -0.09 | -0.67% | 13.32 | 13.51 | 22869 | 3067.24 | 0.52% |
| 2025-12-11 | 13.63 | 13.45 | -0.16 | -1.18% | 13.42 | 13.64 | 26970 | 3641.88 | 0.61% |
| 2025-12-10 | 13.65 | 13.61 | -0.07 | -0.51% | 13.52 | 13.71 | 26295 | 3573.89 | 0.59% |
| 2025-12-09 | 13.79 | 13.68 | -0.11 | -0.80% | 13.67 | 13.82 | 19442 | 2669.16 | 0.44% |
| 2025-12-08 | 13.79 | 13.79 | 0.03 | 0.22% | 13.75 | 13.82 | 24679 | 3402.91 | 0.56% |
| 2025-12-05 | 13.75 | 13.76 | 0.04 | 0.29% | 13.68 | 13.76 | 16262 | 2233.57 | 0.37% |
| 2025-12-04 | 13.73 | 13.72 | -0.06 | -0.44% | 13.70 | 13.83 | 15066 | 2069.43 | 0.34% |
| 2025-12-03 | 13.85 | 13.78 | -0.07 | -0.51% | 13.73 | 13.90 | 20144 | 2783.95 | 0.46% |
| 2025-12-02 | 13.85 | 13.85 | 0.00 | 0.00% | 13.74 | 13.92 | 19980 | 2763.92 | 0.45% |
| 2025-12-01 | 13.90 | 13.85 | -0.02 | -0.14% | 13.82 | 13.95 | 18197 | 2525.64 | 0.41% |
| 2025-11-28 | 13.86 | 13.87 | 0.03 | 0.22% | 13.74 | 13.92 | 14132 | 1956.22 | 0.32% |
| 2025-11-27 | 13.78 | 13.84 | 0.06 | 0.44% | 13.72 | 13.92 | 17024 | 2358.89 | 0.39% |
| 2025-11-26 | 13.66 | 13.78 | 0.11 | 0.80% | 13.66 | 13.85 | 15710 | 2159.97 | 0.36% |
| 2025-11-25 | 13.60 | 13.67 | 0.07 | 0.51% | 13.56 | 13.90 | 25927 | 3554.78 | 0.59% |
| 2025-11-24 | 13.65 | 13.60 | 0.09 | 0.67% | 13.44 | 13.66 | 23874 | 3236.78 | 0.54% |
| 2025-11-21 | 13.74 | 13.51 | -0.25 | -1.82% | 13.50 | 13.78 | 51977 | 7065.84 | 1.18% |
| 2025-11-20 | 13.83 | 13.76 | -0.05 | -0.36% | 13.75 | 13.90 | 17705 | 2443.71 | 0.40% |
| 2025-11-19 | 13.89 | 13.81 | -0.10 | -0.72% | 13.75 | 13.96 | 26937 | 3727.06 | 0.61% |
| 2025-11-18 | 14.03 | 13.91 | -0.12 | -0.86% | 13.79 | 14.06 | 32548 | 4525.62 | 0.74% |
| 2025-11-17 | 14.10 | 14.03 | -0.09 | -0.64% | 13.99 | 14.19 | 27104 | 3810.05 | 0.61% |
| 2025-11-14 | 14.02 | 14.12 | 0.03 | 0.21% | 14.02 | 14.20 | 23532 | 3330.78 | 0.53% |
| 2025-11-13 | 14.00 | 14.09 | 0.09 | 0.64% | 13.97 | 14.12 | 20290 | 2853.52 | 0.46% |
| 2025-11-12 | 14.12 | 14.00 | -0.07 | -0.50% | 13.94 | 14.13 | 21912 | 3067.69 | 0.50% |
| 2025-11-11 | 14.19 | 14.07 | -0.07 | -0.50% | 14.07 | 14.20 | 27038 | 3820.01 | 0.61% |
| 2025-11-10 | 14.10 | 14.14 | 0.03 | 0.21% | 14.06 | 14.21 | 20982 | 2968.42 | 0.47% |
| 2025-11-07 | 13.96 | 14.11 | 0.16 | 1.15% | 13.91 | 14.24 | 41430 | 5843.12 | 0.94% |
| 2025-11-06 | 13.94 | 13.95 | 0.00 | 0.00% | 13.90 | 13.99 | 15336 | 2136.68 | 0.35% |
| 2025-11-05 | 13.84 | 13.95 | 0.04 | 0.29% | 13.84 | 13.98 | 21155 | 2948.52 | 0.48% |
| 2025-11-04 | 13.87 | 13.91 | 0.01 | 0.07% | 13.84 | 13.95 | 16468 | 2287.59 | 0.37% |
| 2025-11-03 | 13.90 | 13.90 | 0.00 | 0.00% | 13.78 | 13.95 | 21453 | 2975.09 | 0.49% |
| 2025-10-31 | 13.79 | 13.90 | 0.11 | 0.80% | 13.77 | 13.92 | 17867 | 2479.15 | 0.40% |
| 2025-10-30 | 13.97 | 13.79 | -0.17 | -1.22% | 13.78 | 13.99 | 35464 | 4919.48 | 0.80% |
| 2025-10-29 | 14.00 | 13.96 | -0.04 | -0.29% | 13.88 | 14.07 | 29592 | 4127.01 | 0.67% |
| 2025-10-28 | 14.11 | 14.00 | -0.08 | -0.57% | 13.97 | 14.15 | 30621 | 4295.88 | 0.69% |
| 2025-10-27 | 14.11 | 14.08 | -0.02 | -0.14% | 14.01 | 14.21 | 34258 | 4834.85 | 0.78% |
| 2025-10-24 | 14.22 | 14.10 | -0.11 | -0.77% | 14.00 | 14.24 | 32916 | 4641.34 | 0.74% |
| 2025-10-23 | 14.03 | 14.21 | 0.13 | 0.92% | 13.95 | 14.22 | 30521 | 4303.13 | 0.69% |
| 2025-10-22 | 14.34 | 14.08 | -0.22 | -1.54% | 14.04 | 14.34 | 40668 | 5761.75 | 0.92% |
| 2025-10-21 | 14.21 | 14.30 | 0.09 | 0.63% | 14.07 | 14.35 | 37812 | 5383.02 | 0.86% |
| 2025-10-20 | 14.28 | 14.21 | 0.00 | 0.00% | 13.99 | 14.29 | 53323 | 7523.79 | 1.21% |
| 2025-10-17 | 14.02 | 14.21 | 0.21 | 1.50% | 14.02 | 14.42 | 84621 | 12064.45 | 1.91% |
| 2025-10-16 | 14.00 | 14.00 | 0.13 | 0.94% | 13.86 | 14.14 | 48501 | 6776.41 | 1.10% |
| 2025-10-15 | 13.89 | 13.87 | 0.04 | 0.29% | 13.76 | 13.92 | 25394 | 3511.72 | 0.57% |
| 2025-10-14 | 14.05 | 13.83 | -0.09 | -0.65% | 13.79 | 14.25 | 55417 | 7782.48 | 1.25% |
| 2025-10-13 | 13.64 | 13.92 | 0.11 | 0.80% | 13.60 | 13.94 | 47348 | 6533.24 | 1.07% |
| 2025-10-10 | 13.69 | 13.81 | 0.17 | 1.25% | 13.61 | 13.90 | 43890 | 6060.19 | 0.99% |
| 2025-10-09 | 13.58 | 13.64 | 0.10 | 0.74% | 13.56 | 13.76 | 47694 | 6514.70 | 1.08% |
| 2025-09-30 | 13.47 | 13.54 | 0.02 | 0.15% | 13.40 | 13.59 | 24939 | 3370.19 | 0.56% |
| 2025-09-29 | 13.29 | 13.52 | 0.24 | 1.81% | 13.16 | 13.56 | 37252 | 4989.76 | 0.84% |
| 2025-09-26 | 13.34 | 13.28 | -0.02 | -0.15% | 13.25 | 13.43 | 23465 | 3124.69 | 0.53% |
| 2025-09-25 | 13.40 | 13.30 | -0.12 | -0.89% | 13.24 | 13.55 | 28429 | 3799.53 | 0.64% |
| 2025-09-24 | 13.27 | 13.42 | 0.12 | 0.90% | 13.20 | 13.45 | 33075 | 4419.03 | 0.75% |
| 2025-09-23 | 13.20 | 13.30 | 0.09 | 0.68% | 13.10 | 13.34 | 48567 | 6411.36 | 1.10% |
| 2025-09-22 | 13.36 | 13.21 | -0.12 | -0.90% | 13.14 | 13.42 | 37575 | 4977.64 | 0.85% |
| 2025-09-19 | 13.39 | 13.33 | 0.02 | 0.15% | 13.22 | 13.41 | 28481 | 3792.82 | 0.64% |
| 2025-09-18 | 13.56 | 13.31 | -0.25 | -1.84% | 13.20 | 13.60 | 68900 | 9240.46 | 1.56% |
| 2025-09-17 | 13.60 | 13.56 | 0.01 | 0.07% | 13.51 | 13.63 | 33484 | 4545.21 | 0.76% |
| 2025-09-16 | 13.66 | 13.55 | -0.11 | -0.81% | 13.41 | 13.73 | 55507 | 7520.14 | 1.26% |
| 2025-09-15 | 13.70 | 13.66 | -0.09 | -0.65% | 13.62 | 13.79 | 47194 | 6457.42 | 1.07% |
| 2025-09-12 | 13.93 | 13.75 | -0.19 | -1.36% | 13.74 | 13.95 | 63668 | 8802.93 | 1.44% |
| 2025-09-11 | 13.59 | 13.94 | 0.27 | 1.98% | 13.58 | 13.99 | 101137 | 14013.29 | 2.29% |
| 2025-09-10 | 13.75 | 13.67 | 0.04 | 0.29% | 13.52 | 13.88 | 78862 | 10764.63 | 1.78% |
| 2025-09-09 | 13.50 | 13.63 | 0.05 | 0.37% | 13.44 | 14.12 | 115861 | 15991.73 | 2.62% |
| 2025-09-08 | 13.50 | 13.58 | 0.26 | 1.95% | 13.45 | 13.83 | 119404 | 16285.95 | 2.70% |
| 2025-09-05 | 13.60 | 13.32 | -0.29 | -2.13% | 13.01 | 13.61 | 137766 | 18275.94 | 3.12% |
| 2025-09-04 | 14.13 | 13.61 | -1.22 | -8.23% | 13.60 | 14.44 | 205690 | 28746.03 | 4.66% |
| 2025-09-03 | 16.82 | 14.83 | -0.46 | -3.01% | 13.76 | 16.82 | 388615 | 57282.46 | 8.80% |
| 2025-08-19 | 13.88 | 15.29 | 1.39 | 10.00% | 13.80 | 15.29 | 164495 | 24316.54 | 3.72% |
| 2025-08-18 | 13.74 | 13.90 | 0.16 | 1.16% | 13.50 | 13.98 | 80941 | 11098.90 | 1.83% |
| 2025-08-15 | 13.70 | 13.74 | 0.00 | 0.00% | 13.53 | 13.82 | 49765 | 6800.94 | 1.13% |
| 2025-08-14 | 13.55 | 13.74 | 0.14 | 1.03% | 13.47 | 13.84 | 64337 | 8784.70 | 1.46% |
| 2025-08-13 | 13.80 | 13.60 | -0.25 | -1.81% | 13.51 | 14.08 | 71726 | 9810.83 | 1.62% |
| 2025-08-12 | 13.91 | 13.85 | -0.10 | -0.72% | 13.76 | 14.15 | 51844 | 7195.71 | 1.17% |
| 2025-08-11 | 13.67 | 13.95 | 0.28 | 2.05% | 13.54 | 13.98 | 78326 | 10809.00 | 1.77% |
| 2025-08-08 | 13.44 | 13.67 | 0.25 | 1.86% | 13.25 | 13.69 | 69784 | 9425.70 | 1.58% |
| 2025-08-07 | 13.59 | 13.42 | -0.17 | -1.25% | 13.31 | 13.62 | 57879 | 7760.03 | 1.31% |
| 2025-08-06 | 12.85 | 13.59 | 0.73 | 5.68% | 12.84 | 13.65 | 113373 | 15132.65 | 2.57% |
镇洋发展(603213)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。
