| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 27.78 | 27.70 | 0.00 | 0.00% | 27.64 | 28.05 | 18521 | 5151.76 | 1.34% |
| 2025-10-23 | 27.50 | 27.70 | 0.05 | 0.18% | 27.20 | 27.72 | 18756 | 5140.60 | 1.35% |
| 2025-10-22 | 28.06 | 27.65 | -0.41 | -1.46% | 27.61 | 28.06 | 15993 | 4441.60 | 1.15% |
| 2025-10-21 | 28.15 | 28.06 | 0.16 | 0.57% | 27.77 | 28.15 | 14221 | 3982.77 | 1.03% |
| 2025-10-20 | 28.12 | 27.90 | 0.34 | 1.23% | 27.73 | 28.21 | 20936 | 5856.65 | 1.51% |
| 2025-10-17 | 29.12 | 27.56 | -1.58 | -5.42% | 27.48 | 29.12 | 37431 | 10536.65 | 2.70% |
| 2025-10-16 | 29.40 | 29.14 | -0.37 | -1.25% | 28.97 | 29.73 | 25200 | 7369.95 | 1.82% |
| 2025-10-15 | 29.42 | 29.51 | 0.09 | 0.31% | 28.86 | 29.89 | 48596 | 14312.30 | 3.51% |
| 2025-10-14 | 28.50 | 29.42 | 1.02 | 3.59% | 28.50 | 29.99 | 63410 | 18668.79 | 4.58% |
| 2025-10-13 | 28.01 | 28.40 | -0.50 | -1.73% | 27.68 | 28.62 | 35344 | 9951.23 | 2.55% |
| 2025-10-10 | 29.50 | 28.90 | -0.82 | -2.76% | 28.90 | 30.00 | 49220 | 14447.57 | 3.55% |
| 2025-10-09 | 28.20 | 29.72 | 1.63 | 5.80% | 28.06 | 30.58 | 78943 | 23199.65 | 5.70% |
| 2025-09-30 | 27.93 | 28.09 | -0.01 | -0.04% | 27.88 | 28.30 | 27184 | 7649.92 | 1.96% |
| 2025-09-29 | 27.88 | 28.10 | 0.20 | 0.72% | 27.50 | 28.50 | 35604 | 10009.06 | 2.57% |
| 2025-09-26 | 27.26 | 27.90 | 0.63 | 2.31% | 26.99 | 28.09 | 32857 | 9089.16 | 2.37% |
| 2025-09-25 | 27.29 | 27.27 | -0.11 | -0.40% | 27.21 | 27.79 | 25831 | 7105.55 | 1.86% |
| 2025-09-24 | 26.57 | 27.38 | 0.74 | 2.78% | 26.31 | 27.42 | 28545 | 7711.85 | 2.06% |
| 2025-09-23 | 27.03 | 26.64 | -0.39 | -1.44% | 26.06 | 27.27 | 34743 | 9204.33 | 2.51% |
| 2025-09-22 | 27.60 | 27.03 | -0.69 | -2.49% | 26.89 | 27.69 | 30057 | 8151.13 | 2.17% |
| 2025-09-19 | 28.07 | 27.72 | -0.36 | -1.28% | 27.50 | 28.17 | 28264 | 7840.65 | 2.04% |
| 2025-09-18 | 28.73 | 28.08 | -0.85 | -2.94% | 27.77 | 28.91 | 41794 | 11844.00 | 3.02% |
| 2025-09-17 | 28.64 | 28.93 | 0.28 | 0.98% | 28.46 | 28.97 | 27426 | 7896.55 | 1.98% |
| 2025-09-16 | 28.59 | 28.65 | 0.06 | 0.21% | 28.21 | 28.83 | 29505 | 8398.45 | 2.13% |
| 2025-09-15 | 28.71 | 28.59 | -0.21 | -0.73% | 28.59 | 29.15 | 29771 | 8575.98 | 2.15% |
| 2025-09-12 | 29.30 | 28.80 | -0.50 | -1.71% | 28.80 | 29.30 | 40242 | 11651.61 | 2.90% |
| 2025-09-11 | 29.09 | 29.30 | 0.24 | 0.83% | 28.68 | 29.30 | 40007 | 11616.94 | 2.89% |
| 2025-09-10 | 29.40 | 29.06 | -0.34 | -1.16% | 28.68 | 29.45 | 46132 | 13396.11 | 3.33% |
| 2025-09-09 | 30.15 | 29.40 | -1.18 | -3.86% | 29.35 | 30.41 | 68845 | 20562.01 | 4.97% |
| 2025-09-08 | 31.09 | 30.58 | -0.51 | -1.64% | 29.90 | 31.09 | 92454 | 27997.49 | 6.67% |
| 2025-09-05 | 29.49 | 31.09 | 1.64 | 5.57% | 29.13 | 31.10 | 141956 | 43262.29 | 10.25% |
| 2025-09-04 | 28.78 | 29.45 | 0.59 | 2.04% | 28.62 | 29.67 | 114756 | 33609.87 | 8.28% |
| 2025-09-03 | 28.45 | 28.86 | 0.47 | 1.66% | 28.21 | 29.00 | 75286 | 21584.06 | 5.43% |
| 2025-09-02 | 27.69 | 28.39 | 0.71 | 2.57% | 27.66 | 29.69 | 91957 | 26397.65 | 6.64% |
| 2025-09-01 | 27.70 | 27.68 | 0.02 | 0.07% | 27.35 | 27.91 | 26208 | 7248.06 | 1.89% |
| 2025-08-29 | 27.95 | 27.66 | -0.29 | -1.04% | 27.50 | 28.10 | 31516 | 8731.96 | 2.28% |
| 2025-08-28 | 27.82 | 27.95 | 0.05 | 0.18% | 26.96 | 28.24 | 44770 | 12388.42 | 3.23% |
| 2025-08-27 | 28.70 | 27.90 | -0.83 | -2.89% | 27.88 | 28.98 | 40206 | 11463.98 | 2.90% |
| 2025-08-26 | 28.34 | 28.73 | 0.32 | 1.13% | 28.14 | 29.07 | 49397 | 14197.82 | 3.57% |
| 2025-08-25 | 28.45 | 28.41 | 0.16 | 0.57% | 28.20 | 28.58 | 41172 | 11690.94 | 2.97% |
| 2025-08-22 | 28.13 | 28.25 | 0.12 | 0.43% | 28.03 | 28.43 | 28823 | 8137.75 | 2.08% |
| 2025-08-21 | 28.42 | 28.13 | -0.30 | -1.06% | 28.00 | 28.46 | 28429 | 8021.80 | 2.05% |
| 2025-08-20 | 28.43 | 28.43 | 0.20 | 0.71% | 28.12 | 28.95 | 31800 | 9030.07 | 2.30% |
| 2025-08-19 | 28.35 | 28.23 | -0.23 | -0.81% | 28.15 | 28.44 | 26149 | 7396.04 | 1.89% |
| 2025-08-18 | 28.65 | 28.46 | 0.12 | 0.42% | 28.29 | 28.84 | 50367 | 14385.48 | 3.64% |
| 2025-08-15 | 27.60 | 28.34 | 0.74 | 2.68% | 27.60 | 28.60 | 46367 | 13107.06 | 3.35% |
| 2025-08-14 | 28.24 | 27.60 | -0.65 | -2.30% | 27.60 | 28.32 | 32358 | 9041.00 | 2.34% |
| 2025-08-13 | 28.24 | 28.25 | 0.01 | 0.04% | 28.02 | 28.43 | 24293 | 6854.08 | 1.75% |
| 2025-08-12 | 28.66 | 28.24 | -0.45 | -1.57% | 28.06 | 28.66 | 25145 | 7107.02 | 1.82% |
| 2025-08-11 | 28.19 | 28.69 | 0.50 | 1.77% | 28.18 | 28.69 | 31215 | 8879.96 | 2.25% |
| 2025-08-08 | 28.13 | 28.19 | -0.07 | -0.25% | 27.95 | 28.55 | 23773 | 6705.01 | 1.72% |
| 2025-08-07 | 28.80 | 28.26 | -0.33 | -1.15% | 28.16 | 29.03 | 30108 | 8569.03 | 2.17% |
| 2025-08-06 | 28.78 | 28.59 | -0.19 | -0.66% | 28.39 | 28.86 | 31511 | 8989.29 | 2.27% |
| 2025-08-05 | 28.10 | 28.78 | 0.68 | 2.42% | 28.01 | 28.85 | 48372 | 13807.25 | 3.49% |
| 2025-08-04 | 28.04 | 28.10 | 0.03 | 0.11% | 27.50 | 28.24 | 37722 | 10559.95 | 2.72% |
| 2025-08-01 | 27.79 | 28.07 | 0.27 | 0.97% | 27.75 | 29.00 | 69457 | 19705.91 | 5.01% |
| 2025-07-31 | 29.02 | 27.80 | -0.71 | -2.49% | 27.63 | 29.27 | 67005 | 18940.67 | 4.84% |
| 2025-07-30 | 29.73 | 28.51 | -1.29 | -4.33% | 28.50 | 32.23 | 114389 | 33786.04 | 8.26% |
| 2025-07-29 | 28.24 | 29.80 | 1.65 | 5.86% | 27.95 | 29.99 | 72658 | 21113.43 | 5.25% |
| 2025-07-28 | 28.00 | 28.15 | 0.16 | 0.57% | 27.83 | 28.36 | 26205 | 7366.84 | 1.89% |
| 2025-07-25 | 28.10 | 27.99 | -0.01 | -0.04% | 27.91 | 28.16 | 18260 | 5111.68 | 1.32% |
| 2025-07-24 | 27.48 | 28.00 | 0.50 | 1.82% | 27.41 | 28.03 | 30074 | 8366.80 | 2.17% |
| 2025-07-23 | 27.65 | 27.50 | -0.17 | -0.61% | 27.42 | 28.16 | 41552 | 11519.72 | 3.00% |
| 2025-07-22 | 27.77 | 27.67 | -0.01 | -0.04% | 27.40 | 27.85 | 30550 | 8436.61 | 2.21% |
| 2025-07-21 | 27.14 | 27.68 | 0.55 | 2.03% | 26.92 | 27.88 | 49604 | 13635.85 | 3.58% |
| 2025-07-18 | 27.15 | 27.13 | -0.07 | -0.26% | 26.87 | 27.50 | 22997 | 6221.81 | 1.66% |
| 2025-07-17 | 27.10 | 27.20 | 0.25 | 0.93% | 26.77 | 27.45 | 33951 | 9195.94 | 2.45% |
| 2025-07-16 | 26.68 | 26.95 | 0.27 | 1.01% | 26.47 | 26.96 | 25717 | 6878.05 | 1.86% |
| 2025-07-15 | 26.85 | 26.68 | -0.36 | -1.33% | 26.51 | 27.24 | 28623 | 7664.11 | 2.07% |
| 2025-07-14 | 26.74 | 27.04 | 0.16 | 0.60% | 26.63 | 27.05 | 22044 | 5926.89 | 1.59% |
| 2025-07-11 | 26.85 | 26.88 | 0.01 | 0.04% | 26.60 | 27.20 | 38650 | 10349.94 | 2.79% |
| 2025-07-10 | 27.00 | 26.87 | -0.05 | -0.19% | 26.86 | 27.45 | 45977 | 12447.00 | 3.32% |
| 2025-07-09 | 27.10 | 26.92 | -0.33 | -1.21% | 26.85 | 27.38 | 44157 | 11937.61 | 3.19% |
| 2025-07-08 | 26.36 | 27.25 | 0.84 | 3.18% | 26.16 | 27.35 | 77925 | 21026.83 | 5.63% |
| 2025-07-07 | 25.95 | 26.41 | 0.34 | 1.30% | 25.95 | 26.52 | 26554 | 6986.46 | 1.92% |
| 2025-07-04 | 26.65 | 26.07 | -0.43 | -1.62% | 25.95 | 26.79 | 32554 | 8552.98 | 2.35% |
| 2025-07-03 | 26.30 | 26.50 | 0.20 | 0.76% | 25.88 | 26.53 | 42809 | 11217.91 | 3.09% |
| 2025-07-02 | 25.87 | 26.30 | 0.45 | 1.74% | 25.68 | 26.36 | 40776 | 10649.16 | 2.94% |
| 2025-07-01 | 25.50 | 25.85 | 0.35 | 1.37% | 25.00 | 26.07 | 37332 | 9614.73 | 2.69% |
| 2025-06-30 | 25.40 | 25.50 | 0.34 | 1.35% | 25.25 | 25.90 | 23140 | 5890.17 | 1.67% |
| 2025-06-27 | 25.20 | 25.16 | 0.16 | 0.64% | 25.05 | 25.41 | 19790 | 4989.64 | 1.43% |
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。
