| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 52.28 | 51.64 | -0.81 | -1.54% | 51.54 | 52.88 | 15652 | 8158.96 | 3.77% |
| 2025-10-09 | 53.75 | 52.45 | -1.48 | -2.74% | 52.38 | 54.35 | 28821 | 15357.20 | 6.94% |
| 2025-09-30 | 56.08 | 53.93 | -2.16 | -3.85% | 53.87 | 56.13 | 30196 | 16480.06 | 7.27% |
| 2025-09-29 | 57.19 | 56.09 | -0.83 | -1.46% | 55.81 | 57.91 | 28175 | 15988.02 | 6.78% |
| 2025-09-26 | 56.58 | 56.92 | 0.14 | 0.25% | 55.30 | 58.48 | 26484 | 15180.05 | 6.38% |
| 2025-09-25 | 56.11 | 56.78 | 0.89 | 1.59% | 55.80 | 58.05 | 28033 | 15964.26 | 6.75% |
| 2025-09-24 | 55.53 | 55.89 | -0.11 | -0.20% | 54.95 | 56.70 | 18134 | 10092.25 | 4.37% |
| 2025-09-23 | 57.17 | 56.00 | -1.02 | -1.79% | 54.03 | 58.18 | 32849 | 18392.42 | 7.91% |
| 2025-09-22 | 55.18 | 57.02 | 1.84 | 3.33% | 55.09 | 59.11 | 46673 | 26937.27 | 11.24% |
| 2025-09-19 | 56.68 | 55.18 | -1.62 | -2.85% | 55.08 | 57.38 | 37837 | 21236.45 | 9.11% |
| 2025-09-18 | 58.88 | 56.80 | -1.31 | -2.25% | 56.00 | 61.58 | 82761 | 48546.80 | 19.93% |
| 2025-09-17 | 55.67 | 58.11 | 3.45 | 6.31% | 55.67 | 60.13 | 88412 | 51900.04 | 21.29% |
| 2025-09-16 | 52.85 | 54.66 | 1.59 | 3.00% | 52.85 | 55.33 | 37680 | 20450.34 | 9.07% |
| 2025-09-15 | 53.41 | 53.07 | -0.34 | -0.64% | 52.80 | 55.17 | 43359 | 23405.06 | 10.44% |
| 2025-09-12 | 55.33 | 53.41 | -2.49 | -4.45% | 53.02 | 55.87 | 45523 | 24536.91 | 10.96% |
| 2025-09-11 | 52.25 | 55.90 | 4.10 | 7.92% | 51.43 | 56.89 | 63407 | 34585.36 | 15.27% |
| 2025-09-10 | 53.49 | 51.80 | -1.86 | -3.47% | 51.61 | 54.16 | 34387 | 18054.87 | 8.28% |
| 2025-09-09 | 54.62 | 53.66 | -1.44 | -2.61% | 51.85 | 55.48 | 53554 | 28694.36 | 12.89% |
| 2025-09-08 | 52.00 | 55.10 | 3.63 | 7.05% | 52.00 | 56.28 | 68204 | 36925.36 | 16.42% |
| 2025-09-05 | 50.53 | 51.47 | 0.68 | 1.34% | 49.41 | 51.88 | 47618 | 24101.66 | 11.46% |
| 2025-09-04 | 53.41 | 50.79 | -3.15 | -5.84% | 49.51 | 55.86 | 74396 | 38745.73 | 17.91% |
| 2025-09-03 | 49.60 | 53.94 | 4.90 | 9.99% | 49.59 | 53.94 | 44312 | 23644.34 | 10.67% |
| 2025-09-02 | 49.38 | 49.04 | 0.09 | 0.18% | 47.18 | 49.77 | 25050 | 12120.00 | 6.03% |
| 2025-09-01 | 50.04 | 48.95 | -0.84 | -1.69% | 48.80 | 50.38 | 22604 | 11142.02 | 5.44% |
| 2025-08-29 | 49.90 | 49.79 | -0.61 | -1.21% | 49.52 | 50.66 | 15711 | 7859.14 | 3.78% |
| 2025-08-28 | 51.72 | 50.40 | -1.10 | -2.14% | 48.50 | 51.90 | 30902 | 15427.14 | 7.44% |
| 2025-08-27 | 52.35 | 51.50 | -0.86 | -1.64% | 51.50 | 54.10 | 19083 | 10091.55 | 4.55% |
| 2025-08-26 | 53.79 | 52.36 | -1.72 | -3.18% | 52.10 | 53.79 | 20984 | 11091.51 | 5.00% |
| 2025-08-25 | 54.12 | 54.08 | -0.20 | -0.37% | 53.42 | 55.40 | 23655 | 12850.30 | 5.64% |
| 2025-08-22 | 55.41 | 54.28 | -0.76 | -1.38% | 54.11 | 55.41 | 15403 | 8413.19 | 3.67% |
| 2025-08-21 | 55.55 | 55.04 | -0.51 | -0.92% | 54.82 | 55.79 | 18145 | 10020.38 | 4.33% |
| 2025-08-20 | 55.50 | 55.55 | -0.41 | -0.73% | 54.63 | 56.18 | 17816 | 9845.41 | 4.25% |
| 2025-08-19 | 55.60 | 55.96 | 0.81 | 1.47% | 54.05 | 56.35 | 37507 | 20761.42 | 8.94% |
| 2025-08-18 | 54.70 | 55.15 | 0.42 | 0.77% | 54.20 | 55.68 | 18336 | 10074.72 | 4.37% |
| 2025-08-15 | 54.13 | 54.73 | 0.72 | 1.33% | 54.00 | 55.50 | 13664 | 7503.68 | 3.26% |
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。
