| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 43.34 | 48.12 | -0.03 | -0.06% | 43.34 | 49.55 | 255375 | 115567.84 | 18.43% |
| 2026-02-05 | 48.22 | 48.15 | -5.35 | -10.00% | 48.15 | 48.64 | 81386 | 39208.77 | 5.88% |
| 2026-02-04 | 50.66 | 53.50 | 2.80 | 5.52% | 50.66 | 55.58 | 325287 | 171901.55 | 23.48% |
| 2026-02-03 | 48.00 | 50.70 | 4.13 | 8.87% | 47.00 | 51.23 | 244170 | 120102.71 | 17.63% |
| 2026-02-02 | 48.50 | 46.57 | -1.21 | -2.53% | 46.40 | 49.59 | 183776 | 88099.38 | 13.27% |
| 2026-01-30 | 49.03 | 47.78 | -2.23 | -4.46% | 45.06 | 51.48 | 220512 | 104710.03 | 15.92% |
| 2026-01-29 | 47.33 | 50.01 | 2.68 | 5.66% | 47.00 | 52.06 | 301170 | 150595.02 | 21.74% |
| 2026-01-28 | 47.06 | 47.33 | 0.84 | 1.81% | 46.76 | 50.48 | 272325 | 131830.84 | 19.66% |
| 2026-01-27 | 41.58 | 46.49 | 4.23 | 10.01% | 40.85 | 46.49 | 263089 | 114633.84 | 18.99% |
| 2026-01-26 | 44.54 | 42.26 | 1.02 | 2.47% | 41.57 | 45.36 | 291457 | 126907.97 | 21.04% |
| 2026-01-23 | 37.60 | 41.24 | 3.75 | 10.00% | 37.60 | 41.24 | 67978 | 27803.04 | 4.91% |
| 2026-01-22 | 36.50 | 37.49 | 0.76 | 2.07% | 36.30 | 37.63 | 62072 | 23097.61 | 4.48% |
| 2026-01-21 | 36.00 | 36.73 | 0.22 | 0.60% | 36.00 | 37.35 | 54051 | 19939.41 | 3.90% |
| 2026-01-20 | 37.39 | 36.51 | -1.37 | -3.62% | 36.12 | 38.27 | 85000 | 31475.62 | 6.14% |
| 2026-01-19 | 38.41 | 37.88 | -0.50 | -1.30% | 37.72 | 39.27 | 121325 | 46722.90 | 8.76% |
| 2026-01-16 | 37.70 | 38.38 | 1.04 | 2.79% | 37.35 | 38.56 | 123050 | 46618.48 | 8.88% |
| 2026-01-15 | 36.78 | 37.34 | 0.36 | 0.97% | 36.78 | 38.70 | 92172 | 34665.95 | 6.65% |
| 2026-01-14 | 37.00 | 36.98 | 0.56 | 1.54% | 36.31 | 37.95 | 118767 | 44184.66 | 8.57% |
| 2026-01-13 | 38.87 | 36.42 | -1.94 | -5.06% | 36.29 | 39.22 | 174931 | 65305.73 | 12.63% |
| 2026-01-12 | 34.68 | 38.36 | 3.49 | 10.01% | 34.60 | 38.36 | 97829 | 36518.36 | 7.06% |
| 2026-01-09 | 35.60 | 34.87 | -0.75 | -2.11% | 34.47 | 35.72 | 71527 | 25081.15 | 5.16% |
| 2026-01-08 | 34.95 | 35.62 | 0.71 | 2.03% | 34.71 | 35.76 | 72671 | 25655.72 | 5.25% |
| 2026-01-07 | 34.74 | 34.91 | 0.01 | 0.03% | 34.70 | 35.41 | 68848 | 24089.29 | 4.97% |
| 2026-01-06 | 33.00 | 34.90 | 1.99 | 6.05% | 32.88 | 35.45 | 111247 | 38657.00 | 8.03% |
| 2026-01-05 | 33.81 | 32.91 | -0.64 | -1.91% | 32.70 | 33.81 | 46758 | 15475.80 | 3.38% |
| 2025-12-31 | 34.11 | 33.55 | -0.20 | -0.59% | 33.23 | 34.14 | 33405 | 11218.19 | 2.41% |
| 2025-12-30 | 34.12 | 33.75 | -0.82 | -2.37% | 32.92 | 34.55 | 62146 | 20988.11 | 4.49% |
| 2025-12-29 | 33.82 | 34.57 | 0.73 | 2.16% | 33.77 | 34.74 | 58298 | 20011.24 | 4.21% |
| 2025-12-26 | 34.10 | 33.84 | 0.00 | 0.00% | 33.80 | 34.69 | 52782 | 18027.92 | 3.81% |
| 2025-12-25 | 33.59 | 33.84 | 0.50 | 1.50% | 32.64 | 34.47 | 65093 | 21865.42 | 4.70% |
| 2025-12-24 | 31.59 | 33.34 | 1.61 | 5.07% | 31.25 | 33.68 | 70859 | 23232.53 | 5.12% |
| 2025-12-23 | 31.70 | 31.73 | 0.02 | 0.06% | 31.31 | 32.07 | 38286 | 12128.45 | 2.76% |
| 2025-12-22 | 32.45 | 31.71 | -0.58 | -1.80% | 31.66 | 32.47 | 39751 | 12698.36 | 2.87% |
| 2025-12-19 | 31.95 | 32.29 | 0.49 | 1.54% | 31.72 | 32.66 | 43506 | 13974.78 | 3.14% |
| 2025-12-18 | 31.62 | 31.80 | -0.09 | -0.28% | 31.21 | 32.75 | 42518 | 13623.98 | 3.07% |
| 2025-12-17 | 31.65 | 31.89 | 0.06 | 0.19% | 30.80 | 32.18 | 53807 | 16904.98 | 3.88% |
| 2025-12-16 | 33.58 | 31.83 | -2.03 | -6.00% | 31.45 | 33.68 | 67177 | 21587.48 | 4.85% |
| 2025-12-15 | 33.58 | 33.86 | -0.38 | -1.11% | 33.40 | 34.94 | 47507 | 16265.85 | 3.43% |
| 2025-12-12 | 34.09 | 34.24 | -0.03 | -0.09% | 33.55 | 34.51 | 54373 | 18528.82 | 3.93% |
| 2025-12-11 | 34.69 | 34.27 | -0.43 | -1.24% | 34.22 | 35.68 | 63598 | 22235.29 | 4.59% |
| 2025-12-10 | 35.14 | 34.70 | -0.20 | -0.57% | 34.42 | 35.30 | 54567 | 19022.68 | 3.94% |
| 2025-12-09 | 35.28 | 34.90 | -0.66 | -1.86% | 34.75 | 36.15 | 60902 | 21337.81 | 4.40% |
| 2025-12-08 | 34.03 | 35.56 | 1.88 | 5.58% | 33.40 | 36.00 | 100554 | 35058.21 | 7.26% |
| 2025-12-05 | 32.80 | 33.68 | 1.37 | 4.24% | 32.28 | 34.25 | 61769 | 20682.81 | 4.46% |
| 2025-12-04 | 32.68 | 32.31 | -0.72 | -2.18% | 31.93 | 33.22 | 42039 | 13610.30 | 3.03% |
| 2025-12-03 | 33.80 | 33.03 | -0.68 | -2.02% | 32.98 | 33.99 | 43975 | 14675.02 | 3.17% |
| 2025-12-02 | 33.70 | 33.71 | -0.42 | -1.23% | 33.53 | 34.57 | 42758 | 14495.05 | 3.09% |
| 2025-12-01 | 34.40 | 34.13 | -0.77 | -2.21% | 33.69 | 35.25 | 69166 | 23647.90 | 4.99% |
| 2025-11-28 | 33.10 | 34.90 | 1.56 | 4.68% | 32.95 | 34.90 | 81518 | 27911.95 | 5.88% |
| 2025-11-27 | 32.28 | 33.34 | 1.28 | 3.99% | 32.28 | 34.55 | 89396 | 29614.22 | 6.45% |
| 2025-11-26 | 33.50 | 32.06 | -1.04 | -3.14% | 31.96 | 33.85 | 67640 | 22022.01 | 4.88% |
| 2025-11-25 | 32.52 | 33.10 | 1.25 | 3.92% | 32.09 | 33.93 | 101293 | 33677.63 | 7.31% |
| 2025-11-24 | 33.08 | 31.85 | -2.17 | -6.38% | 31.36 | 33.50 | 117404 | 37601.39 | 8.48% |
| 2025-11-21 | 36.80 | 34.02 | -3.78 | -10.00% | 34.02 | 36.80 | 107307 | 37522.29 | 7.75% |
| 2025-11-20 | 37.98 | 37.80 | -1.10 | -2.83% | 37.02 | 39.88 | 156157 | 59815.85 | 11.27% |
| 2025-11-19 | 37.94 | 38.90 | 1.70 | 4.57% | 37.69 | 39.61 | 180922 | 69638.38 | 13.06% |
| 2025-11-18 | 37.88 | 37.20 | -1.15 | -3.00% | 36.93 | 39.86 | 121133 | 45938.68 | 8.74% |
| 2025-11-17 | 37.67 | 38.35 | 0.27 | 0.71% | 37.03 | 39.46 | 166548 | 63455.39 | 12.02% |
| 2025-11-14 | 36.40 | 38.08 | 0.74 | 1.98% | 36.40 | 40.10 | 225861 | 86559.98 | 16.30% |
| 2025-11-13 | 37.16 | 37.34 | 0.77 | 2.11% | 35.92 | 38.21 | 227674 | 85304.16 | 16.44% |
| 2025-11-12 | 41.00 | 36.57 | -1.01 | -2.69% | 35.81 | 41.33 | 311423 | 118286.71 | 22.48% |
| 2025-11-11 | 35.50 | 37.58 | 3.42 | 10.01% | 35.03 | 37.58 | 125567 | 45844.84 | 9.06% |
| 2025-11-10 | 31.10 | 34.16 | 3.11 | 10.02% | 31.10 | 34.16 | 108871 | 36373.59 | 7.86% |
| 2025-11-07 | 30.16 | 31.05 | 0.85 | 2.81% | 30.00 | 31.30 | 64782 | 19993.83 | 4.68% |
| 2025-11-06 | 30.00 | 30.20 | 0.00 | 0.00% | 29.97 | 30.79 | 40713 | 12320.72 | 2.94% |
| 2025-11-05 | 29.30 | 30.20 | 0.69 | 2.34% | 29.20 | 30.50 | 53189 | 15936.64 | 3.84% |
| 2025-11-04 | 29.90 | 29.51 | -0.44 | -1.47% | 29.38 | 30.05 | 26468 | 7854.56 | 1.91% |
| 2025-11-03 | 29.49 | 29.95 | 0.62 | 2.11% | 29.25 | 30.09 | 42209 | 12525.32 | 3.05% |
| 2025-10-31 | 29.60 | 29.33 | -0.28 | -0.95% | 29.21 | 30.01 | 52208 | 15454.97 | 3.77% |
| 2025-10-30 | 28.58 | 29.61 | 0.84 | 2.92% | 28.50 | 30.33 | 89014 | 26163.86 | 6.43% |
| 2025-10-29 | 27.81 | 28.77 | 0.81 | 2.90% | 27.62 | 28.87 | 49713 | 14127.48 | 3.59% |
| 2025-10-28 | 27.90 | 27.96 | 0.19 | 0.68% | 27.72 | 28.30 | 26985 | 7545.16 | 1.95% |
| 2025-10-27 | 27.80 | 27.77 | 0.07 | 0.25% | 27.51 | 28.10 | 24161 | 6715.55 | 1.74% |
| 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% |
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。
