| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 34.58 | 35.89 | 0.78 | 2.22% | 34.51 | 35.94 | 18123 | 6401.12 | 1.84% |
| 2025-12-12 | 35.12 | 35.11 | 0.00 | 0.00% | 34.55 | 35.64 | 17924 | 6292.59 | 1.82% |
| 2025-12-11 | 36.19 | 35.11 | -0.91 | -2.53% | 35.02 | 36.20 | 15477 | 5481.35 | 1.57% |
| 2025-12-10 | 35.00 | 36.02 | 0.55 | 1.55% | 34.97 | 37.19 | 20789 | 7527.89 | 2.11% |
| 2025-12-09 | 34.46 | 35.47 | 0.83 | 2.40% | 34.26 | 35.66 | 20445 | 7174.61 | 2.07% |
| 2025-12-08 | 34.72 | 34.64 | 0.07 | 0.20% | 34.17 | 35.20 | 17963 | 6223.91 | 1.82% |
| 2025-12-05 | 34.85 | 34.57 | -0.24 | -0.69% | 34.22 | 35.06 | 17158 | 5931.36 | 1.74% |
| 2025-12-04 | 35.21 | 34.81 | -0.76 | -2.14% | 34.65 | 35.92 | 16586 | 5830.28 | 1.68% |
| 2025-12-03 | 35.46 | 35.57 | 0.11 | 0.31% | 35.12 | 35.85 | 13767 | 4889.99 | 1.40% |
| 2025-12-02 | 36.10 | 35.46 | -0.29 | -0.81% | 34.99 | 36.10 | 19214 | 6810.52 | 1.95% |
| 2025-12-01 | 37.91 | 35.75 | -1.62 | -4.34% | 35.55 | 37.91 | 23258 | 8415.99 | 2.36% |
| 2025-11-28 | 36.91 | 37.37 | 0.26 | 0.70% | 36.72 | 37.75 | 17900 | 6670.89 | 1.82% |
| 2025-11-27 | 37.15 | 37.11 | -0.01 | -0.03% | 36.63 | 37.60 | 10897 | 4034.57 | 1.11% |
| 2025-11-26 | 37.30 | 37.12 | -0.16 | -0.43% | 36.98 | 37.64 | 9799 | 3647.02 | 0.99% |
| 2025-11-25 | 37.01 | 37.28 | 0.70 | 1.91% | 36.50 | 38.00 | 14812 | 5507.70 | 1.50% |
| 2025-11-24 | 36.02 | 36.58 | 0.56 | 1.55% | 36.02 | 37.14 | 17962 | 6570.75 | 1.82% |
| 2025-11-21 | 38.00 | 36.02 | -2.40 | -6.25% | 35.82 | 38.34 | 24621 | 9046.33 | 2.50% |
| 2025-11-20 | 38.00 | 38.42 | 0.83 | 2.21% | 36.99 | 38.87 | 23364 | 8872.70 | 2.37% |
| 2025-11-19 | 38.49 | 37.59 | -0.90 | -2.34% | 37.06 | 38.52 | 15029 | 5674.69 | 1.52% |
| 2025-11-18 | 38.80 | 38.49 | -0.80 | -2.04% | 38.25 | 39.28 | 19737 | 7628.46 | 2.00% |
| 2025-11-17 | 39.51 | 39.29 | 0.68 | 1.76% | 38.32 | 40.20 | 30962 | 12198.97 | 3.14% |
| 2025-11-14 | 38.40 | 38.61 | 0.16 | 0.42% | 37.91 | 39.03 | 16058 | 6188.19 | 1.63% |
| 2025-11-13 | 37.02 | 38.45 | 1.25 | 3.36% | 35.78 | 38.77 | 23872 | 9049.88 | 2.42% |
| 2025-11-12 | 38.28 | 37.20 | -0.98 | -2.57% | 37.00 | 38.58 | 24739 | 9306.55 | 2.51% |
| 2025-11-11 | 37.00 | 38.18 | 0.92 | 2.47% | 37.00 | 38.38 | 27965 | 10625.92 | 2.84% |
| 2025-11-10 | 37.15 | 37.26 | 0.11 | 0.30% | 36.66 | 37.79 | 20268 | 7554.35 | 2.06% |
| 2025-11-07 | 37.28 | 37.15 | -0.37 | -0.99% | 36.85 | 38.01 | 20389 | 7609.57 | 2.07% |
| 2025-11-06 | 38.61 | 37.52 | -1.37 | -3.52% | 37.00 | 38.80 | 40234 | 15165.63 | 4.08% |
| 2025-11-05 | 38.48 | 38.89 | 0.22 | 0.57% | 38.00 | 39.58 | 32687 | 12746.24 | 3.31% |
| 2025-11-04 | 40.60 | 38.67 | -1.45 | -3.61% | 38.00 | 41.22 | 59083 | 23048.20 | 5.99% |
| 2025-11-03 | 39.00 | 40.12 | 1.72 | 4.48% | 38.00 | 40.77 | 80866 | 32094.20 | 8.20% |
| 2025-10-31 | 34.91 | 38.40 | 3.49 | 10.00% | 34.75 | 38.40 | 37288 | 14081.04 | 3.78% |
| 2025-10-30 | 34.79 | 34.91 | 0.20 | 0.58% | 34.07 | 35.47 | 17069 | 5944.84 | 1.73% |
| 2025-10-29 | 33.99 | 34.71 | 0.78 | 2.30% | 33.23 | 34.71 | 19312 | 6570.30 | 1.96% |
| 2025-10-28 | 33.98 | 33.93 | -0.25 | -0.73% | 33.40 | 34.26 | 19697 | 6681.01 | 2.00% |
| 2025-10-27 | 32.87 | 34.18 | 1.58 | 4.85% | 32.31 | 34.18 | 23292 | 7762.18 | 2.36% |
| 2025-10-24 | 31.55 | 32.60 | 1.12 | 3.56% | 31.31 | 32.65 | 21763 | 7005.66 | 2.21% |
| 2025-10-23 | 31.60 | 31.48 | -0.65 | -2.02% | 30.76 | 32.08 | 21752 | 6796.42 | 2.21% |
| 2025-10-22 | 31.50 | 32.13 | 0.59 | 1.87% | 31.21 | 32.16 | 16137 | 5115.92 | 1.64% |
| 2025-10-21 | 31.72 | 31.54 | 0.09 | 0.29% | 31.15 | 32.08 | 13821 | 4361.57 | 1.40% |
| 2025-10-20 | 31.40 | 31.45 | 0.45 | 1.45% | 30.68 | 31.51 | 14848 | 4615.97 | 1.51% |
| 2025-10-17 | 31.08 | 31.00 | -0.19 | -0.61% | 30.99 | 32.22 | 19069 | 6036.82 | 1.93% |
| 2025-10-16 | 31.23 | 31.19 | -0.21 | -0.67% | 30.70 | 32.19 | 25069 | 7853.52 | 2.54% |
| 2025-10-15 | 30.63 | 31.40 | 0.93 | 3.05% | 30.21 | 32.68 | 25010 | 7810.75 | 2.54% |
| 2025-10-14 | 30.61 | 30.47 | -0.29 | -0.94% | 30.00 | 31.41 | 14864 | 4535.84 | 1.51% |
| 2025-10-13 | 29.70 | 30.76 | -0.01 | -0.03% | 29.05 | 30.97 | 23950 | 7259.50 | 2.43% |
| 2025-10-10 | 31.20 | 30.77 | -0.64 | -2.04% | 30.64 | 31.88 | 19497 | 6075.10 | 1.98% |
| 2025-10-09 | 32.06 | 31.41 | -0.82 | -2.54% | 31.10 | 32.22 | 26389 | 8296.95 | 2.68% |
| 2025-09-30 | 31.71 | 32.23 | 0.53 | 1.67% | 31.26 | 32.50 | 18402 | 5866.38 | 1.87% |
| 2025-09-29 | 30.75 | 31.70 | 1.14 | 3.73% | 30.10 | 31.98 | 27481 | 8594.08 | 2.79% |
| 2025-09-26 | 31.35 | 30.56 | -0.74 | -2.36% | 30.46 | 31.66 | 28522 | 8836.09 | 2.89% |
| 2025-09-25 | 31.90 | 31.50 | -0.07 | -0.22% | 31.31 | 31.90 | 15817 | 4997.14 | 1.60% |
| 2025-09-24 | 30.69 | 31.57 | 0.88 | 2.87% | 30.53 | 31.97 | 26099 | 8217.61 | 2.65% |
| 2025-09-23 | 31.00 | 30.69 | -0.45 | -1.45% | 29.99 | 31.63 | 26314 | 8065.61 | 2.67% |
| 2025-09-22 | 30.78 | 31.14 | 0.39 | 1.27% | 30.01 | 32.27 | 41274 | 12853.30 | 4.19% |
| 2025-09-19 | 29.55 | 30.75 | 0.99 | 3.33% | 29.37 | 30.87 | 50475 | 15225.79 | 5.12% |
| 2025-09-18 | 28.18 | 29.76 | 1.68 | 5.98% | 28.18 | 30.58 | 59434 | 17541.85 | 6.03% |
| 2025-09-17 | 28.49 | 28.08 | -0.40 | -1.40% | 28.02 | 28.62 | 13019 | 3676.87 | 1.32% |
| 2025-09-16 | 28.08 | 28.48 | 0.31 | 1.10% | 27.93 | 28.80 | 17529 | 4975.15 | 1.78% |
| 2025-09-15 | 27.92 | 28.17 | 0.58 | 2.10% | 27.60 | 28.99 | 28128 | 7948.50 | 2.85% |
| 2025-09-12 | 27.91 | 27.59 | -0.36 | -1.29% | 27.53 | 28.28 | 14012 | 3894.52 | 1.42% |
| 2025-09-11 | 28.27 | 27.95 | -0.28 | -0.99% | 27.75 | 28.41 | 11517 | 3218.70 | 1.17% |
| 2025-09-10 | 28.40 | 28.23 | 0.03 | 0.11% | 27.83 | 28.46 | 17023 | 4786.02 | 1.73% |
| 2025-09-09 | 27.29 | 28.20 | 0.98 | 3.60% | 27.15 | 29.25 | 37183 | 10555.34 | 3.77% |
| 2025-09-08 | 26.95 | 27.22 | 0.27 | 1.00% | 26.67 | 27.40 | 12771 | 3465.20 | 1.30% |
| 2025-09-05 | 26.79 | 26.95 | 0.19 | 0.71% | 26.30 | 26.95 | 10354 | 2759.93 | 1.05% |
| 2025-09-04 | 26.02 | 26.76 | 0.74 | 2.84% | 25.82 | 26.96 | 15171 | 4034.07 | 1.54% |
| 2025-09-03 | 26.80 | 26.02 | -0.68 | -2.55% | 25.97 | 27.00 | 12013 | 3171.64 | 1.22% |
| 2025-09-02 | 26.86 | 26.70 | -0.18 | -0.67% | 26.36 | 27.01 | 13490 | 3591.54 | 1.37% |
| 2025-09-01 | 27.21 | 26.88 | -0.38 | -1.39% | 26.81 | 27.68 | 21133 | 5727.82 | 2.14% |
| 2025-08-29 | 27.12 | 27.26 | 0.15 | 0.55% | 26.88 | 27.53 | 17691 | 4819.16 | 1.79% |
| 2025-08-28 | 28.15 | 27.11 | -1.05 | -3.73% | 26.05 | 28.33 | 31393 | 8565.21 | 3.18% |
| 2025-08-27 | 28.66 | 28.16 | -0.59 | -2.05% | 28.16 | 28.93 | 17829 | 5096.03 | 1.81% |
| 2025-08-26 | 29.00 | 28.75 | -0.47 | -1.61% | 28.55 | 29.02 | 19499 | 5603.39 | 1.98% |
| 2025-08-25 | 28.01 | 29.22 | 1.22 | 4.36% | 27.81 | 29.35 | 27030 | 7711.63 | 2.74% |
| 2025-08-22 | 28.19 | 28.00 | -0.19 | -0.67% | 27.92 | 28.35 | 10654 | 2986.33 | 1.08% |
| 2025-08-21 | 28.25 | 28.19 | -0.06 | -0.21% | 28.05 | 28.34 | 9871 | 2784.96 | 1.00% |
| 2025-08-20 | 28.21 | 28.25 | 0.09 | 0.32% | 28.02 | 28.38 | 11389 | 3206.55 | 1.15% |
| 2025-08-19 | 28.28 | 28.16 | -0.02 | -0.07% | 28.01 | 28.38 | 13818 | 3889.09 | 1.40% |
| 2025-08-18 | 28.50 | 28.18 | -0.37 | -1.30% | 28.11 | 28.60 | 29275 | 8286.23 | 2.97% |
日辰股份(603755)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。
