| 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 | 47.50 | 48.12 | 0.88 | 1.86% | 47.12 | 48.48 | 14175 | 6787.19 | 3.41% |
| 2026-02-02 | 48.26 | 47.24 | -1.46 | -3.00% | 47.10 | 50.49 | 22574 | 10950.95 | 5.43% |
| 2026-01-30 | 46.92 | 48.70 | 1.80 | 3.84% | 46.39 | 48.89 | 25234 | 12071.10 | 6.08% |
| 2026-01-29 | 48.99 | 46.90 | -2.22 | -4.52% | 46.70 | 49.50 | 29221 | 14023.21 | 7.04% |
| 2026-01-28 | 51.00 | 49.12 | -2.39 | -4.64% | 49.01 | 51.50 | 47423 | 23688.94 | 11.42% |
| 2026-01-27 | 49.03 | 51.51 | 1.96 | 3.96% | 48.20 | 52.14 | 62905 | 31560.12 | 15.14% |
| 2026-01-26 | 49.84 | 49.55 | -0.28 | -0.56% | 47.66 | 51.20 | 51334 | 25137.78 | 12.36% |
| 2026-01-23 | 48.30 | 49.83 | 1.58 | 3.27% | 48.29 | 50.35 | 40678 | 20176.64 | 9.79% |
| 2026-01-22 | 48.50 | 48.25 | -0.26 | -0.54% | 48.01 | 49.30 | 20662 | 10036.67 | 4.97% |
| 2026-01-21 | 48.25 | 48.51 | -0.09 | -0.19% | 48.20 | 49.30 | 22636 | 11036.75 | 5.45% |
| 2026-01-20 | 49.58 | 48.60 | -1.04 | -2.10% | 48.40 | 50.30 | 24738 | 12171.90 | 5.96% |
| 2026-01-19 | 49.45 | 49.64 | 0.50 | 1.02% | 49.15 | 50.00 | 25128 | 12443.58 | 6.05% |
| 2026-01-16 | 47.57 | 49.14 | 1.69 | 3.56% | 47.57 | 49.80 | 34727 | 16957.57 | 8.36% |
| 2026-01-15 | 49.00 | 47.45 | -1.71 | -3.48% | 47.05 | 49.00 | 31223 | 14898.29 | 7.52% |
| 2026-01-14 | 50.56 | 49.16 | -1.38 | -2.73% | 48.01 | 50.65 | 55894 | 27552.45 | 13.46% |
| 2026-01-13 | 48.80 | 50.54 | 1.78 | 3.65% | 48.80 | 51.73 | 63991 | 32451.18 | 15.41% |
| 2026-01-12 | 48.09 | 48.76 | 0.68 | 1.41% | 48.09 | 50.05 | 51179 | 25178.18 | 12.32% |
| 2026-01-09 | 46.91 | 48.08 | 1.10 | 2.34% | 46.01 | 48.74 | 48967 | 23092.84 | 11.79% |
| 2026-01-08 | 47.73 | 46.98 | -1.30 | -2.69% | 46.72 | 47.92 | 44262 | 20831.24 | 10.66% |
| 2026-01-07 | 46.18 | 48.28 | 2.10 | 4.55% | 45.70 | 49.07 | 60383 | 28799.01 | 14.54% |
| 2026-01-06 | 46.70 | 46.18 | -0.30 | -0.65% | 45.56 | 46.70 | 36111 | 16605.40 | 8.69% |
| 2026-01-05 | 46.20 | 46.48 | 0.90 | 1.97% | 45.50 | 46.86 | 38000 | 17542.11 | 9.15% |
| 2025-12-31 | 46.35 | 45.58 | -0.12 | -0.26% | 45.01 | 46.38 | 41007 | 18802.14 | 9.87% |
| 2025-12-30 | 43.00 | 45.70 | 2.84 | 6.63% | 42.71 | 46.61 | 70139 | 31653.27 | 16.89% |
| 2025-12-29 | 42.22 | 42.86 | 0.76 | 1.81% | 41.99 | 43.10 | 20811 | 8886.88 | 5.01% |
| 2025-12-26 | 42.80 | 42.10 | -0.51 | -1.20% | 42.07 | 42.85 | 18713 | 7935.65 | 4.51% |
| 2025-12-25 | 41.69 | 42.61 | 0.80 | 1.91% | 41.65 | 43.10 | 25347 | 10766.45 | 6.10% |
| 2025-12-24 | 41.05 | 41.81 | 0.71 | 1.73% | 41.05 | 42.10 | 17770 | 7421.93 | 4.28% |
| 2025-12-23 | 41.30 | 41.10 | -0.37 | -0.89% | 40.85 | 41.58 | 14117 | 5801.80 | 3.40% |
| 2025-12-22 | 41.85 | 41.47 | 0.27 | 0.66% | 41.25 | 41.90 | 14212 | 5897.98 | 3.42% |
| 2025-12-19 | 40.11 | 41.20 | 0.99 | 2.46% | 40.11 | 41.70 | 21261 | 8783.81 | 5.12% |
| 2025-12-18 | 39.98 | 40.21 | -0.25 | -0.62% | 39.98 | 41.16 | 15672 | 6373.89 | 3.77% |
| 2025-12-17 | 40.55 | 40.46 | -0.29 | -0.71% | 39.47 | 40.82 | 21772 | 8717.46 | 5.24% |
| 2025-12-16 | 40.30 | 40.75 | 0.22 | 0.54% | 39.90 | 40.80 | 15701 | 6345.73 | 3.78% |
| 2025-12-15 | 41.00 | 40.53 | -0.81 | -1.96% | 40.48 | 41.33 | 16822 | 6877.26 | 4.05% |
| 2025-12-12 | 41.20 | 41.34 | 0.14 | 0.34% | 40.80 | 41.61 | 13721 | 5667.81 | 3.30% |
| 2025-12-11 | 42.23 | 41.20 | -0.98 | -2.32% | 41.10 | 42.46 | 23457 | 9748.03 | 5.65% |
| 2025-12-10 | 41.00 | 42.18 | 1.21 | 2.95% | 40.71 | 42.59 | 37161 | 15599.61 | 8.95% |
| 2025-12-09 | 42.00 | 40.97 | -1.11 | -2.64% | 40.90 | 42.00 | 19353 | 8019.65 | 4.66% |
| 2025-12-08 | 41.55 | 42.08 | 0.54 | 1.30% | 41.33 | 42.14 | 20491 | 8574.02 | 4.93% |
| 2025-12-05 | 40.75 | 41.54 | 0.42 | 1.02% | 40.74 | 41.62 | 12647 | 5228.68 | 3.04% |
| 2025-12-04 | 41.30 | 41.12 | 0.13 | 0.32% | 40.65 | 42.00 | 17155 | 7068.13 | 4.13% |
| 2025-12-03 | 41.88 | 40.99 | -0.89 | -2.13% | 40.75 | 42.14 | 15246 | 6278.89 | 3.67% |
| 2025-12-02 | 42.58 | 41.88 | -0.12 | -0.29% | 41.20 | 42.68 | 23922 | 10002.22 | 5.76% |
| 2025-12-01 | 41.71 | 42.00 | 0.49 | 1.18% | 41.03 | 42.08 | 27284 | 11350.79 | 6.57% |
| 2025-11-28 | 41.19 | 41.51 | 0.18 | 0.44% | 40.72 | 41.83 | 16184 | 6679.67 | 3.90% |
| 2025-11-27 | 41.16 | 41.33 | 0.03 | 0.07% | 41.06 | 41.76 | 9911 | 4107.94 | 2.39% |
| 2025-11-26 | 41.67 | 41.30 | -0.20 | -0.48% | 41.16 | 42.48 | 17718 | 7385.25 | 4.27% |
| 2025-11-25 | 41.75 | 41.50 | -0.03 | -0.07% | 41.15 | 43.09 | 26187 | 11020.80 | 6.30% |
| 2025-11-24 | 41.40 | 41.53 | 0.53 | 1.29% | 40.60 | 41.99 | 13436 | 5529.10 | 3.23% |
| 2025-11-21 | 41.95 | 41.00 | -0.83 | -1.98% | 40.19 | 42.37 | 18497 | 7602.69 | 4.45% |
| 2025-11-20 | 42.85 | 41.83 | -0.87 | -2.04% | 41.65 | 43.08 | 16476 | 6932.99 | 3.97% |
| 2025-11-19 | 44.00 | 42.70 | -1.36 | -3.09% | 42.52 | 44.15 | 13915 | 5994.26 | 3.35% |
| 2025-11-18 | 44.60 | 44.06 | -0.39 | -0.88% | 43.76 | 45.00 | 12585 | 5574.15 | 3.03% |
| 2025-11-17 | 45.83 | 44.45 | -1.21 | -2.65% | 44.28 | 45.83 | 14831 | 6634.93 | 3.57% |
| 2025-11-14 | 45.60 | 45.66 | -0.25 | -0.54% | 45.55 | 46.19 | 5489 | 2513.47 | 1.32% |
| 2025-11-13 | 45.60 | 45.91 | 0.40 | 0.88% | 45.21 | 46.25 | 6783 | 3108.70 | 1.63% |
| 2025-11-12 | 46.15 | 45.51 | -0.64 | -1.39% | 45.28 | 46.34 | 6920 | 3159.74 | 1.67% |
| 2025-11-11 | 46.41 | 46.15 | -0.26 | -0.56% | 45.72 | 46.71 | 7377 | 3407.09 | 1.78% |
| 2025-11-10 | 46.58 | 46.41 | 0.15 | 0.32% | 46.24 | 47.24 | 6489 | 3022.11 | 1.56% |
| 2025-11-07 | 46.93 | 46.26 | -0.99 | -2.10% | 46.05 | 46.93 | 10071 | 4665.42 | 2.42% |
| 2025-11-06 | 46.55 | 47.25 | 0.93 | 2.01% | 46.33 | 47.39 | 10080 | 4723.50 | 2.43% |
| 2025-11-05 | 46.26 | 46.32 | -0.49 | -1.05% | 46.16 | 47.00 | 9092 | 4237.60 | 2.19% |
| 2025-11-04 | 48.70 | 46.81 | -2.00 | -4.10% | 46.46 | 48.77 | 15063 | 7100.69 | 3.63% |
| 2025-11-03 | 48.40 | 48.81 | 0.09 | 0.18% | 48.23 | 49.34 | 21613 | 10537.18 | 5.20% |
| 2025-10-31 | 47.00 | 48.72 | 1.47 | 3.11% | 46.99 | 48.92 | 20345 | 9855.74 | 4.90% |
| 2025-10-30 | 47.84 | 47.25 | -0.93 | -1.93% | 47.11 | 48.20 | 13974 | 6648.58 | 3.36% |
| 2025-10-29 | 47.65 | 48.18 | 0.58 | 1.22% | 47.48 | 48.35 | 11795 | 5663.27 | 2.84% |
| 2025-10-28 | 47.55 | 47.60 | 0.37 | 0.78% | 47.33 | 48.68 | 16840 | 8076.32 | 4.05% |
| 2025-10-27 | 47.80 | 47.23 | -0.10 | -0.21% | 46.89 | 48.00 | 16246 | 7686.70 | 3.91% |
| 2025-10-24 | 45.61 | 47.33 | 1.80 | 3.95% | 45.00 | 47.60 | 25312 | 11855.99 | 6.09% |
| 2025-10-23 | 45.50 | 45.53 | 0.07 | 0.15% | 44.66 | 45.56 | 8559 | 3852.98 | 2.06% |
| 2025-10-22 | 46.38 | 45.46 | -0.86 | -1.86% | 45.28 | 46.38 | 13673 | 6248.27 | 3.29% |
| 2025-10-21 | 46.45 | 46.32 | 0.26 | 0.56% | 45.70 | 46.48 | 11000 | 5079.73 | 2.65% |
| 2025-10-20 | 44.81 | 46.06 | 1.34 | 3.00% | 44.81 | 46.48 | 17005 | 7789.11 | 4.09% |
| 2025-10-17 | 47.06 | 44.72 | -2.16 | -4.61% | 44.64 | 47.06 | 21076 | 9596.78 | 5.07% |
| 2025-10-16 | 48.17 | 46.88 | -1.29 | -2.68% | 46.58 | 48.17 | 19648 | 9284.14 | 4.73% |
| 2025-10-15 | 48.61 | 48.17 | -0.02 | -0.04% | 47.48 | 48.61 | 26125 | 12536.91 | 6.29% |
| 2025-10-14 | 50.00 | 48.19 | -1.84 | -3.68% | 47.70 | 50.41 | 19792 | 9703.43 | 4.76% |
| 2025-10-13 | 49.51 | 50.03 | -1.61 | -3.12% | 48.50 | 51.00 | 25680 | 12795.59 | 6.18% |
众辰科技(603275)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。
