| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-05 | 12.89 | 12.86 | 0.07 | 0.55% | 12.79 | 13.02 | 40628 | 5233.71 | 0.92% |
| 2025-08-04 | 12.75 | 12.79 | -0.01 | -0.08% | 12.48 | 12.92 | 54942 | 6992.14 | 1.24% |
| 2025-08-01 | 12.85 | 12.80 | -0.05 | -0.39% | 12.70 | 13.04 | 45765 | 5875.10 | 1.04% |
| 2025-07-31 | 13.40 | 12.85 | -0.51 | -3.82% | 12.74 | 13.43 | 98665 | 12845.04 | 2.23% |
| 2025-07-30 | 12.96 | 13.36 | 0.41 | 3.17% | 12.82 | 13.44 | 124425 | 16460.58 | 2.82% |
| 2025-07-29 | 12.99 | 12.95 | -0.04 | -0.31% | 12.53 | 12.99 | 102792 | 13128.32 | 2.33% |
| 2025-07-28 | 12.91 | 12.99 | 0.00 | 0.00% | 12.74 | 13.09 | 106842 | 13825.25 | 2.42% |
| 2025-07-25 | 13.46 | 12.99 | -0.53 | -3.92% | 12.90 | 13.73 | 172371 | 22712.99 | 3.90% |
| 2025-07-24 | 13.95 | 13.52 | -0.69 | -4.86% | 13.31 | 14.78 | 229427 | 32001.05 | 5.19% |
| 2025-07-23 | 14.92 | 14.21 | -0.99 | -6.51% | 14.00 | 15.05 | 193879 | 28192.17 | 4.39% |
| 2025-07-22 | 13.83 | 15.20 | 1.20 | 8.57% | 13.75 | 15.35 | 229090 | 33257.34 | 5.19% |
| 2025-07-21 | 13.20 | 14.00 | 0.76 | 5.74% | 13.13 | 14.43 | 171506 | 23700.76 | 3.88% |
| 2025-07-18 | 12.67 | 13.24 | 0.61 | 4.83% | 12.50 | 13.30 | 128500 | 16793.73 | 2.91% |
| 2025-07-17 | 12.80 | 12.63 | -0.16 | -1.25% | 12.49 | 12.90 | 89183 | 11286.07 | 2.02% |
| 2025-07-16 | 12.27 | 12.79 | 0.55 | 4.49% | 12.18 | 12.98 | 101006 | 12801.92 | 2.29% |
| 2025-07-15 | 12.13 | 12.24 | -0.16 | -1.29% | 11.69 | 12.58 | 97259 | 11771.63 | 2.20% |
| 2025-07-14 | 12.16 | 12.40 | 0.24 | 1.97% | 12.08 | 12.48 | 65576 | 8066.31 | 1.48% |
| 2025-07-11 | 11.97 | 12.16 | 0.24 | 2.01% | 11.82 | 12.24 | 76733 | 9257.77 | 1.74% |
| 2025-07-10 | 11.74 | 11.92 | 0.15 | 1.27% | 11.60 | 12.32 | 93101 | 11154.44 | 2.11% |
| 2025-07-09 | 11.86 | 11.77 | -0.08 | -0.68% | 11.71 | 11.97 | 50254 | 5935.71 | 1.14% |
| 2025-07-08 | 11.89 | 11.85 | 0.03 | 0.25% | 11.81 | 12.25 | 72680 | 8720.34 | 1.65% |
| 2025-07-07 | 11.91 | 11.82 | -0.18 | -1.50% | 11.67 | 12.12 | 85734 | 10160.10 | 1.94% |
| 2025-07-04 | 11.28 | 12.00 | 0.69 | 6.10% | 11.22 | 12.38 | 176625 | 21140.73 | 4.00% |
| 2025-07-03 | 11.23 | 11.31 | 0.00 | 0.00% | 11.12 | 11.38 | 40504 | 4553.36 | 0.93% |
| 2025-07-02 | 11.13 | 11.31 | 0.07 | 0.62% | 11.13 | 11.44 | 53788 | 6081.03 | 1.24% |
| 2025-07-01 | 11.20 | 11.24 | 0.07 | 0.63% | 10.93 | 11.30 | 51551 | 5732.14 | 1.19% |
| 2025-06-30 | 10.93 | 11.17 | 0.31 | 2.85% | 10.73 | 11.19 | 69394 | 7629.68 | 1.60% |
| 2025-06-27 | 10.95 | 10.86 | -0.11 | -1.00% | 10.83 | 11.03 | 50687 | 5522.75 | 1.17% |
| 2025-06-26 | 11.14 | 10.97 | -0.17 | -1.53% | 10.96 | 11.40 | 69274 | 7719.11 | 1.59% |
| 2025-06-25 | 11.10 | 11.14 | 0.05 | 0.45% | 11.01 | 11.25 | 54798 | 6077.56 | 1.26% |
| 2025-06-24 | 11.15 | 11.09 | -0.06 | -0.54% | 10.96 | 11.30 | 84392 | 9398.50 | 1.94% |
| 2025-06-23 | 10.60 | 11.15 | 0.53 | 4.99% | 10.43 | 11.20 | 85492 | 9356.66 | 1.97% |
| 2025-06-20 | 10.58 | 10.62 | -0.12 | -1.12% | 10.55 | 10.77 | 65532 | 6985.20 | 1.51% |
| 2025-06-19 | 10.49 | 10.74 | 0.22 | 2.09% | 10.49 | 11.09 | 89259 | 9600.66 | 2.05% |
| 2025-06-18 | 10.69 | 10.52 | -0.17 | -1.59% | 10.43 | 10.76 | 59718 | 6295.13 | 1.37% |
| 2025-06-17 | 10.41 | 10.69 | 0.31 | 2.99% | 10.37 | 10.80 | 127948 | 13634.47 | 2.94% |
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。
