| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 24.32 | 24.00 | -0.25 | -1.03% | 23.97 | 24.57 | 16562 | 4020.94 | 1.20% |
| 2025-05-22 | 24.76 | 24.25 | -0.51 | -2.06% | 24.22 | 24.95 | 14928 | 3653.08 | 1.08% |
| 2025-05-21 | 24.86 | 24.76 | -0.07 | -0.28% | 24.70 | 25.27 | 18734 | 4671.54 | 1.35% |
| 2025-05-20 | 24.70 | 24.83 | 0.11 | 0.44% | 24.56 | 24.94 | 12463 | 3079.16 | 0.90% |
| 2025-05-19 | 24.79 | 24.72 | -0.06 | -0.24% | 24.46 | 24.86 | 9529 | 2350.13 | 0.69% |
| 2025-05-16 | 24.60 | 24.78 | 0.18 | 0.73% | 24.57 | 25.04 | 11047 | 2743.99 | 0.80% |
| 2025-05-15 | 24.98 | 24.60 | -0.35 | -1.40% | 24.60 | 25.10 | 14293 | 3531.95 | 1.03% |
| 2025-05-14 | 25.11 | 24.95 | -0.29 | -1.15% | 24.78 | 25.18 | 21121 | 5266.08 | 1.52% |
| 2025-05-13 | 25.20 | 25.24 | 0.27 | 1.08% | 25.03 | 25.91 | 39931 | 10173.41 | 2.88% |
| 2025-05-12 | 24.88 | 24.97 | 0.28 | 1.13% | 24.71 | 25.00 | 14057 | 3499.20 | 1.01% |
| 2025-05-09 | 24.80 | 24.69 | -0.21 | -0.84% | 24.47 | 24.90 | 16475 | 4063.77 | 1.19% |
| 2025-05-08 | 23.95 | 24.90 | 0.77 | 3.19% | 23.94 | 25.00 | 28474 | 7038.88 | 2.06% |
| 2025-05-07 | 24.37 | 24.13 | -0.02 | -0.08% | 23.95 | 24.50 | 18540 | 4491.94 | 1.34% |
| 2025-05-06 | 23.61 | 24.15 | 0.57 | 2.42% | 23.61 | 24.15 | 15907 | 3805.87 | 1.15% |
| 2025-04-30 | 23.22 | 23.58 | 0.48 | 2.08% | 23.22 | 23.68 | 15771 | 3710.89 | 1.14% |
| 2025-04-29 | 22.85 | 23.10 | 0.21 | 0.92% | 22.77 | 23.20 | 11279 | 2606.76 | 0.81% |
| 2025-04-28 | 23.06 | 22.89 | -0.04 | -0.17% | 22.68 | 23.13 | 10989 | 2516.40 | 0.79% |
| 2025-04-25 | 23.00 | 22.93 | -0.04 | -0.17% | 22.80 | 23.22 | 10976 | 2528.42 | 0.79% |
| 2025-04-24 | 23.25 | 22.97 | -0.41 | -1.75% | 22.93 | 23.55 | 13320 | 3092.99 | 0.96% |
| 2025-04-23 | 23.45 | 23.38 | 0.07 | 0.30% | 23.22 | 23.61 | 11268 | 2636.31 | 0.81% |
| 2025-04-22 | 23.18 | 23.31 | 0.11 | 0.47% | 23.01 | 23.40 | 12123 | 2813.85 | 0.88% |
| 2025-04-21 | 23.00 | 23.20 | 0.14 | 0.61% | 22.86 | 23.25 | 8752 | 2026.63 | 0.63% |
| 2025-04-18 | 23.19 | 23.06 | -0.19 | -0.82% | 22.85 | 23.34 | 10663 | 2457.06 | 0.77% |
| 2025-04-17 | 23.15 | 23.25 | 0.14 | 0.61% | 22.87 | 23.50 | 12509 | 2917.99 | 0.90% |
| 2025-04-16 | 23.80 | 23.11 | -0.68 | -2.86% | 22.80 | 23.84 | 16507 | 3825.04 | 1.19% |
| 2025-04-15 | 24.01 | 23.79 | -0.09 | -0.38% | 23.60 | 24.08 | 10047 | 2385.72 | 0.73% |
| 2025-04-14 | 23.75 | 23.88 | 0.45 | 1.92% | 23.61 | 24.14 | 15724 | 3757.25 | 1.14% |
| 2025-04-11 | 23.22 | 23.43 | 0.06 | 0.26% | 23.02 | 23.66 | 17575 | 4132.30 | 1.27% |
| 2025-04-10 | 23.30 | 23.37 | 0.41 | 1.79% | 23.30 | 23.74 | 26830 | 6311.12 | 1.94% |
| 2025-04-09 | 22.45 | 22.96 | 0.17 | 0.75% | 21.08 | 22.96 | 31244 | 6926.29 | 2.26% |
| 2025-04-08 | 23.08 | 22.79 | -0.74 | -3.14% | 22.25 | 23.77 | 34848 | 7922.74 | 2.52% |
| 2025-04-07 | 24.26 | 23.53 | -2.61 | -9.98% | 23.53 | 25.04 | 24845 | 5926.52 | 1.79% |
| 2025-04-03 | 26.03 | 26.14 | -0.26 | -0.98% | 25.82 | 26.67 | 17002 | 4453.23 | 1.23% |
| 2025-04-02 | 26.46 | 26.40 | -0.05 | -0.19% | 26.15 | 26.98 | 20928 | 5587.06 | 1.51% |
| 2025-04-01 | 25.84 | 26.45 | 0.61 | 2.36% | 25.84 | 26.86 | 25453 | 6739.44 | 1.84% |
| 2025-03-31 | 26.61 | 25.84 | -0.88 | -3.29% | 25.56 | 26.74 | 24764 | 6440.16 | 1.79% |
| 2025-03-28 | 27.00 | 26.72 | -0.35 | -1.29% | 26.61 | 27.65 | 27003 | 7300.15 | 1.95% |
| 2025-03-27 | 27.50 | 27.07 | -0.46 | -1.67% | 26.70 | 27.58 | 25603 | 6915.26 | 1.85% |
| 2025-03-26 | 26.88 | 27.53 | 0.61 | 2.27% | 26.70 | 27.99 | 35364 | 9725.81 | 2.55% |
| 2025-03-25 | 26.97 | 26.92 | -0.11 | -0.41% | 26.58 | 27.38 | 24053 | 6494.67 | 1.74% |
| 2025-03-24 | 27.78 | 27.03 | -1.03 | -3.67% | 26.45 | 27.98 | 34800 | 9448.50 | 2.51% |
| 2025-03-21 | 27.76 | 28.06 | 0.10 | 0.36% | 27.60 | 28.45 | 35772 | 10026.33 | 2.58% |
| 2025-03-20 | 28.20 | 27.96 | -0.28 | -0.99% | 27.92 | 28.58 | 28313 | 7982.15 | 2.04% |
| 2025-03-19 | 27.80 | 28.24 | 0.31 | 1.11% | 27.61 | 28.70 | 49409 | 13950.79 | 3.57% |
| 2025-03-18 | 27.60 | 27.93 | 0.28 | 1.01% | 27.60 | 27.98 | 21186 | 5894.80 | 1.53% |
| 2025-03-17 | 27.68 | 27.65 | 0.14 | 0.51% | 27.52 | 28.04 | 22622 | 6275.78 | 1.63% |
| 2025-03-14 | 27.10 | 27.51 | 0.37 | 1.36% | 26.90 | 27.60 | 25339 | 6937.08 | 1.83% |
| 2025-03-13 | 27.40 | 27.14 | -0.36 | -1.31% | 26.84 | 27.59 | 20708 | 5618.57 | 1.49% |
| 2025-03-12 | 27.80 | 27.50 | -0.30 | -1.08% | 27.46 | 27.94 | 22460 | 6199.38 | 1.62% |
| 2025-03-11 | 27.38 | 27.80 | 0.15 | 0.54% | 27.15 | 27.80 | 24912 | 6846.36 | 1.80% |
| 2025-03-10 | 26.91 | 27.65 | 0.74 | 2.75% | 26.90 | 27.65 | 35843 | 9833.26 | 2.59% |
| 2025-03-07 | 27.23 | 26.91 | -0.37 | -1.36% | 26.77 | 27.35 | 22871 | 6163.49 | 1.65% |
| 2025-03-06 | 26.77 | 27.28 | 0.50 | 1.87% | 26.74 | 27.59 | 28575 | 7756.17 | 2.06% |
| 2025-03-05 | 27.20 | 26.78 | -0.49 | -1.80% | 26.43 | 27.27 | 25431 | 6792.44 | 1.84% |
| 2025-03-04 | 26.80 | 27.27 | 0.28 | 1.04% | 26.57 | 27.38 | 25701 | 6926.83 | 1.86% |
| 2025-03-03 | 26.81 | 26.99 | 0.20 | 0.75% | 26.80 | 27.53 | 30871 | 8408.47 | 2.23% |
| 2025-02-28 | 27.51 | 26.79 | -0.83 | -3.01% | 26.70 | 27.83 | 33177 | 9064.09 | 2.39% |
| 2025-02-27 | 27.92 | 27.62 | -0.30 | -1.07% | 27.04 | 27.98 | 40645 | 11161.63 | 2.93% |
| 2025-02-26 | 27.12 | 27.92 | 0.78 | 2.87% | 27.02 | 27.92 | 48097 | 13269.17 | 3.47% |
| 2025-02-25 | 26.80 | 27.14 | 0.09 | 0.33% | 26.71 | 27.47 | 28735 | 7809.64 | 2.07% |
| 2025-02-24 | 27.00 | 27.05 | 0.07 | 0.26% | 26.69 | 27.18 | 25844 | 6971.06 | 1.87% |
| 2025-02-21 | 26.78 | 26.98 | 0.20 | 0.75% | 26.41 | 27.05 | 25767 | 6904.36 | 1.86% |
| 2025-02-20 | 26.88 | 26.78 | -0.10 | -0.37% | 26.50 | 26.94 | 19018 | 5089.84 | 1.37% |
| 2025-02-19 | 26.15 | 26.88 | 0.56 | 2.13% | 26.10 | 26.90 | 23174 | 6178.28 | 1.67% |
| 2025-02-18 | 26.82 | 26.32 | -0.48 | -1.79% | 26.17 | 27.20 | 29141 | 7814.91 | 2.10% |
| 2025-02-17 | 26.80 | 26.80 | -0.03 | -0.11% | 26.50 | 26.97 | 17687 | 4731.11 | 1.28% |
| 2025-02-14 | 26.78 | 26.83 | 0.05 | 0.19% | 26.66 | 27.23 | 21403 | 5760.85 | 1.55% |
| 2025-02-13 | 27.17 | 26.78 | -0.36 | -1.33% | 26.73 | 27.48 | 25195 | 6804.34 | 1.82% |
| 2025-02-12 | 26.81 | 27.14 | 0.34 | 1.27% | 26.61 | 27.15 | 22587 | 6067.86 | 1.63% |
| 2025-02-11 | 27.22 | 26.80 | -0.47 | -1.72% | 26.56 | 27.26 | 20382 | 5455.11 | 1.47% |
| 2025-02-10 | 27.12 | 27.27 | 0.10 | 0.37% | 26.70 | 27.30 | 28091 | 7613.10 | 2.03% |
| 2025-02-07 | 26.14 | 27.17 | 1.26 | 4.86% | 25.88 | 27.69 | 50375 | 13636.21 | 3.64% |
| 2025-02-06 | 25.19 | 25.91 | 0.67 | 2.65% | 24.90 | 25.95 | 21878 | 5592.17 | 1.58% |
| 2025-02-05 | 25.10 | 25.24 | 0.28 | 1.12% | 24.81 | 25.26 | 14236 | 3570.57 | 1.03% |
| 2025-01-27 | 25.50 | 24.96 | -0.56 | -2.19% | 24.95 | 25.80 | 13768 | 3488.82 | 0.99% |
| 2025-01-24 | 25.08 | 25.52 | 0.45 | 1.79% | 24.92 | 25.58 | 13977 | 3544.74 | 1.01% |
| 2025-01-23 | 25.37 | 25.07 | -0.05 | -0.20% | 25.07 | 25.75 | 13259 | 3370.41 | 0.96% |
| 2025-01-22 | 25.54 | 25.12 | -0.42 | -1.64% | 24.95 | 25.54 | 9808 | 2470.47 | 0.71% |
| 2025-01-21 | 25.99 | 25.54 | -0.37 | -1.43% | 25.30 | 26.04 | 13297 | 3396.96 | 0.96% |
| 2025-01-20 | 25.70 | 25.91 | 0.21 | 0.82% | 25.58 | 26.07 | 15214 | 3941.49 | 1.10% |
金辰股份(603396)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。
