| 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 | 13.54 | 13.63 | 0.16 | 1.19% | 13.53 | 13.64 | 18651 | 2535.29 | 0.42% |
| 2026-02-02 | 13.80 | 13.47 | -0.21 | -1.54% | 13.46 | 13.80 | 38620 | 5263.34 | 0.87% |
| 2026-01-30 | 13.62 | 13.68 | 0.02 | 0.15% | 13.55 | 13.76 | 27639 | 3778.83 | 0.63% |
| 2026-01-29 | 13.76 | 13.66 | -0.10 | -0.73% | 13.60 | 13.80 | 24411 | 3343.37 | 0.55% |
| 2026-01-28 | 13.68 | 13.76 | 0.05 | 0.36% | 13.66 | 13.85 | 29798 | 4100.57 | 0.67% |
| 2026-01-27 | 13.72 | 13.71 | -0.02 | -0.15% | 13.62 | 13.79 | 25984 | 3554.91 | 0.59% |
| 2026-01-26 | 13.85 | 13.73 | -0.13 | -0.94% | 13.72 | 13.90 | 27755 | 3825.03 | 0.63% |
| 2026-01-23 | 13.78 | 13.86 | 0.07 | 0.51% | 13.75 | 13.86 | 21703 | 2999.44 | 0.49% |
| 2026-01-22 | 13.76 | 13.79 | 0.07 | 0.51% | 13.66 | 13.80 | 20268 | 2786.52 | 0.46% |
| 2026-01-21 | 13.70 | 13.72 | 0.00 | 0.00% | 13.65 | 13.75 | 26197 | 3590.14 | 0.59% |
| 2026-01-20 | 13.68 | 13.72 | 0.00 | 0.00% | 13.66 | 13.76 | 24064 | 3297.63 | 0.54% |
| 2026-01-19 | 13.58 | 13.72 | 0.11 | 0.81% | 13.55 | 13.79 | 40367 | 5525.01 | 0.91% |
| 2026-01-16 | 13.60 | 13.61 | 0.05 | 0.37% | 13.51 | 13.63 | 19345 | 2624.05 | 0.44% |
| 2026-01-15 | 13.48 | 13.56 | 0.09 | 0.67% | 13.47 | 13.71 | 29122 | 3956.62 | 0.66% |
| 2026-01-14 | 13.50 | 13.47 | -0.14 | -1.03% | 13.41 | 13.62 | 60802 | 8220.82 | 1.38% |
| 2026-01-13 | 13.71 | 13.61 | 0.41 | 3.11% | 13.53 | 13.95 | 125168 | 17187.68 | 2.83% |
| 2026-01-12 | 13.20 | 13.20 | -0.01 | -0.08% | 13.10 | 13.23 | 24647 | 3247.49 | 0.56% |
| 2026-01-09 | 13.20 | 13.21 | 0.03 | 0.23% | 13.12 | 13.25 | 27069 | 3566.33 | 0.61% |
| 2026-01-08 | 13.25 | 13.18 | -0.08 | -0.60% | 13.17 | 13.27 | 13820 | 1824.84 | 0.31% |
| 2026-01-07 | 13.23 | 13.26 | 0.03 | 0.23% | 13.20 | 13.31 | 22362 | 2963.63 | 0.51% |
| 2026-01-06 | 13.15 | 13.23 | 0.11 | 0.84% | 13.10 | 13.26 | 27046 | 3568.29 | 0.61% |
| 2026-01-05 | 13.15 | 13.12 | -0.01 | -0.08% | 13.09 | 13.18 | 20257 | 2657.13 | 0.46% |
| 2025-12-31 | 13.07 | 13.13 | 0.07 | 0.54% | 13.02 | 13.14 | 13802 | 1803.39 | 0.31% |
| 2025-12-30 | 13.26 | 13.06 | -0.26 | -1.95% | 13.00 | 13.29 | 24439 | 3209.76 | 0.55% |
| 2025-12-29 | 13.19 | 13.32 | 0.21 | 1.60% | 13.08 | 13.38 | 26603 | 3522.89 | 0.60% |
| 2025-12-26 | 13.22 | 13.11 | -0.07 | -0.53% | 13.10 | 13.25 | 14717 | 1938.51 | 0.33% |
| 2025-12-25 | 13.10 | 13.18 | 0.05 | 0.38% | 13.10 | 13.24 | 14172 | 1869.95 | 0.32% |
| 2025-12-24 | 13.15 | 13.13 | 0.04 | 0.31% | 13.05 | 13.16 | 12673 | 1663.36 | 0.29% |
| 2025-12-23 | 13.15 | 13.09 | -0.01 | -0.08% | 12.98 | 13.15 | 20238 | 2641.67 | 0.46% |
| 2025-12-22 | 13.18 | 13.10 | -0.08 | -0.61% | 13.10 | 13.22 | 15872 | 2087.50 | 0.36% |
| 2025-12-19 | 13.08 | 13.18 | 0.15 | 1.15% | 13.00 | 13.18 | 16062 | 2103.00 | 0.36% |
| 2025-12-18 | 12.94 | 13.03 | -0.01 | -0.08% | 12.94 | 13.23 | 17815 | 2335.91 | 0.40% |
| 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% |
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。
