| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 26.35 | 26.51 | -0.03 | -0.11% | 26.24 | 26.78 | 6444 | 1706.98 | 0.65% |
| 2025-04-10 | 26.01 | 26.54 | 0.74 | 2.87% | 25.80 | 26.69 | 9880 | 2606.46 | 1.00% |
| 2025-04-09 | 25.07 | 25.80 | 0.62 | 2.46% | 23.50 | 25.94 | 13895 | 3444.83 | 1.41% |
| 2025-04-08 | 24.91 | 25.18 | 0.27 | 1.08% | 24.50 | 25.40 | 13181 | 3299.08 | 1.34% |
| 2025-04-07 | 27.10 | 24.91 | -2.77 | -10.01% | 24.91 | 27.10 | 12462 | 3185.85 | 1.26% |
| 2025-04-03 | 27.02 | 27.68 | 0.41 | 1.50% | 27.02 | 27.71 | 7999 | 2201.13 | 0.81% |
| 2025-04-02 | 27.50 | 27.27 | -0.14 | -0.51% | 27.15 | 27.86 | 4373 | 1198.85 | 0.44% |
| 2025-04-01 | 26.49 | 27.41 | 0.92 | 3.47% | 26.49 | 27.71 | 11875 | 3254.82 | 1.20% |
| 2025-03-31 | 26.71 | 26.49 | -0.39 | -1.45% | 26.17 | 26.90 | 6293 | 1669.95 | 0.64% |
| 2025-03-28 | 27.40 | 26.88 | -0.52 | -1.90% | 26.85 | 27.52 | 5251 | 1422.34 | 0.53% |
| 2025-03-27 | 27.60 | 27.40 | -0.36 | -1.30% | 27.30 | 27.89 | 4477 | 1228.77 | 0.45% |
| 2025-03-26 | 27.58 | 27.76 | 0.19 | 0.69% | 27.39 | 27.82 | 6336 | 1751.30 | 0.64% |
| 2025-03-25 | 27.15 | 27.57 | 0.41 | 1.51% | 26.89 | 27.73 | 7703 | 2097.26 | 0.78% |
| 2025-03-24 | 27.49 | 27.16 | -0.19 | -0.69% | 26.80 | 27.55 | 7910 | 2142.66 | 0.80% |
| 2025-03-21 | 27.32 | 27.35 | -0.15 | -0.55% | 27.17 | 27.66 | 7197 | 1971.85 | 0.73% |
| 2025-03-20 | 27.50 | 27.50 | 0.05 | 0.18% | 27.20 | 27.78 | 5653 | 1556.35 | 0.57% |
| 2025-03-19 | 27.28 | 27.45 | 0.10 | 0.37% | 27.24 | 28.50 | 13347 | 3705.97 | 1.35% |
| 2025-03-18 | 27.53 | 27.35 | -0.21 | -0.76% | 27.10 | 27.63 | 5923 | 1618.52 | 0.60% |
| 2025-03-17 | 27.84 | 27.56 | -0.28 | -1.01% | 27.50 | 28.03 | 10937 | 3025.74 | 1.11% |
| 2025-03-14 | 27.88 | 27.84 | 0.07 | 0.25% | 27.38 | 28.15 | 12755 | 3541.24 | 1.29% |
| 2025-03-13 | 27.22 | 27.77 | 0.55 | 2.02% | 27.04 | 27.81 | 11438 | 3141.19 | 1.16% |
| 2025-03-12 | 26.75 | 27.22 | 0.47 | 1.76% | 26.64 | 27.45 | 9709 | 2631.55 | 0.98% |
| 2025-03-11 | 26.57 | 26.75 | 0.16 | 0.60% | 26.00 | 26.79 | 11110 | 2935.46 | 1.13% |
| 2025-03-10 | 26.26 | 26.59 | 0.43 | 1.64% | 26.26 | 26.98 | 9648 | 2579.84 | 0.98% |
| 2025-03-07 | 26.30 | 26.16 | -0.15 | -0.57% | 26.08 | 26.38 | 5034 | 1319.44 | 0.51% |
| 2025-03-06 | 26.14 | 26.31 | 0.12 | 0.46% | 25.88 | 26.45 | 6556 | 1721.08 | 0.66% |
| 2025-03-05 | 26.85 | 26.19 | -0.66 | -2.46% | 26.04 | 26.85 | 10754 | 2821.65 | 1.09% |
| 2025-03-04 | 27.59 | 26.85 | -0.20 | -0.74% | 26.84 | 27.59 | 15085 | 4091.20 | 1.53% |
| 2025-03-03 | 27.39 | 27.05 | -0.24 | -0.88% | 26.96 | 27.52 | 9996 | 2725.70 | 1.01% |
| 2025-02-28 | 27.22 | 27.29 | 0.07 | 0.26% | 27.01 | 27.50 | 9032 | 2460.73 | 0.92% |
| 2025-02-27 | 27.06 | 27.22 | 0.32 | 1.19% | 26.81 | 27.30 | 7969 | 2157.54 | 0.81% |
| 2025-02-26 | 27.00 | 26.90 | -0.09 | -0.33% | 26.75 | 27.59 | 9907 | 2687.98 | 1.00% |
| 2025-02-25 | 26.71 | 26.99 | 0.09 | 0.33% | 26.70 | 27.50 | 18511 | 4996.98 | 1.88% |
| 2025-02-24 | 26.38 | 26.90 | 0.37 | 1.39% | 26.37 | 26.95 | 6717 | 1791.53 | 0.68% |
| 2025-02-21 | 26.89 | 26.53 | -0.36 | -1.34% | 26.45 | 27.02 | 9554 | 2548.30 | 0.97% |
| 2025-02-20 | 26.97 | 26.89 | -0.06 | -0.22% | 26.80 | 28.08 | 13393 | 3654.73 | 1.36% |
| 2025-02-19 | 26.05 | 26.95 | 0.75 | 2.86% | 26.00 | 27.07 | 13689 | 3666.33 | 1.39% |
| 2025-02-18 | 26.03 | 26.20 | 0.14 | 0.54% | 25.96 | 27.09 | 10633 | 2809.68 | 1.08% |
| 2025-02-17 | 25.79 | 26.06 | 0.12 | 0.46% | 25.66 | 26.06 | 7999 | 2072.71 | 0.81% |
| 2025-02-14 | 25.97 | 25.94 | -0.03 | -0.12% | 25.60 | 26.02 | 8541 | 2201.63 | 0.87% |
| 2025-02-13 | 26.19 | 26.22 | 0.13 | 0.50% | 25.98 | 26.37 | 7593 | 1991.07 | 0.77% |
| 2025-02-12 | 26.33 | 26.09 | -0.24 | -0.91% | 25.75 | 26.33 | 11312 | 2940.47 | 1.15% |
| 2025-02-11 | 26.30 | 26.33 | 0.03 | 0.11% | 25.80 | 26.47 | 6315 | 1649.31 | 0.64% |
| 2025-02-10 | 26.16 | 26.30 | 0.37 | 1.43% | 25.73 | 26.30 | 9928 | 2585.92 | 1.01% |
| 2025-02-07 | 26.24 | 25.93 | -0.12 | -0.46% | 25.53 | 26.37 | 10650 | 2764.16 | 1.08% |
| 2025-02-06 | 25.62 | 26.05 | 0.48 | 1.88% | 25.41 | 26.18 | 8386 | 2168.89 | 0.85% |
| 2025-02-05 | 26.73 | 25.57 | -1.16 | -4.34% | 25.41 | 26.75 | 13037 | 3367.40 | 1.32% |
| 2025-01-27 | 26.60 | 26.73 | 0.10 | 0.38% | 26.60 | 27.38 | 9034 | 2436.25 | 0.92% |
| 2025-01-24 | 26.40 | 26.63 | 0.27 | 1.02% | 26.01 | 26.82 | 9181 | 2424.40 | 0.93% |
| 2025-01-23 | 26.84 | 26.36 | -0.24 | -0.90% | 26.33 | 26.95 | 9094 | 2421.63 | 0.92% |
| 2025-01-22 | 26.76 | 26.60 | -0.33 | -1.23% | 26.39 | 26.96 | 6231 | 1659.81 | 0.63% |
| 2025-01-21 | 26.92 | 26.93 | 0.01 | 0.04% | 26.55 | 27.14 | 6300 | 1685.36 | 0.64% |
| 2025-01-20 | 26.81 | 26.92 | 0.19 | 0.71% | 26.70 | 27.18 | 7484 | 2019.37 | 0.76% |
| 2025-01-17 | 26.14 | 26.73 | 0.29 | 1.10% | 26.14 | 26.80 | 8320 | 2214.37 | 0.84% |
| 2025-01-16 | 26.30 | 26.44 | -0.07 | -0.26% | 26.02 | 26.63 | 9160 | 2416.24 | 0.93% |
| 2025-01-15 | 26.68 | 26.51 | -0.01 | -0.04% | 26.33 | 26.78 | 8398 | 2229.52 | 0.85% |
| 2025-01-14 | 25.43 | 26.52 | 1.16 | 4.57% | 25.43 | 26.55 | 9700 | 2537.37 | 0.98% |
| 2025-01-13 | 25.09 | 25.36 | 0.27 | 1.08% | 24.68 | 25.75 | 8595 | 2169.62 | 0.87% |
| 2025-01-10 | 25.69 | 25.09 | -0.51 | -1.99% | 25.00 | 25.85 | 5172 | 1312.14 | 0.52% |
| 2025-01-09 | 25.66 | 25.60 | -0.20 | -0.78% | 25.42 | 26.12 | 8285 | 2130.61 | 0.84% |
| 2025-01-08 | 25.74 | 25.80 | -0.03 | -0.12% | 25.55 | 26.50 | 9691 | 2516.14 | 0.98% |
| 2025-01-07 | 25.55 | 25.83 | 0.35 | 1.37% | 24.88 | 25.88 | 6759 | 1719.66 | 0.69% |
| 2025-01-06 | 25.67 | 25.48 | -0.34 | -1.32% | 24.51 | 25.67 | 12109 | 3037.71 | 1.23% |
| 2025-01-03 | 26.99 | 25.82 | -1.17 | -4.33% | 25.73 | 27.05 | 12836 | 3357.51 | 1.30% |
| 2025-01-02 | 27.07 | 26.99 | -0.11 | -0.41% | 26.50 | 27.88 | 13095 | 3567.16 | 1.33% |
| 2024-12-31 | 27.65 | 27.10 | -0.01 | -0.04% | 26.87 | 27.72 | 8907 | 2427.70 | 0.90% |
| 2024-12-30 | 27.50 | 27.11 | -0.56 | -2.02% | 26.70 | 27.62 | 8597 | 2324.40 | 0.87% |
| 2024-12-27 | 27.36 | 27.67 | 0.31 | 1.13% | 27.00 | 27.96 | 10345 | 2854.61 | 1.05% |
| 2024-12-26 | 26.83 | 27.36 | 0.41 | 1.52% | 26.83 | 27.90 | 19224 | 5276.49 | 1.95% |
| 2024-12-25 | 27.13 | 26.95 | -0.32 | -1.17% | 26.62 | 27.39 | 8302 | 2229.86 | 0.84% |
| 2024-12-24 | 27.24 | 27.27 | 0.14 | 0.52% | 26.72 | 27.48 | 12673 | 3434.28 | 1.29% |
| 2024-12-23 | 28.36 | 27.13 | -1.50 | -5.24% | 27.11 | 29.05 | 12214 | 3373.86 | 1.24% |
| 2024-12-20 | 27.76 | 28.63 | 0.73 | 2.62% | 27.76 | 29.38 | 17685 | 5098.15 | 1.79% |
| 2024-12-19 | 27.90 | 27.90 | -0.03 | -0.11% | 27.37 | 28.30 | 12006 | 3329.43 | 1.22% |
| 2024-12-18 | 28.30 | 27.93 | -0.47 | -1.65% | 27.60 | 28.50 | 13617 | 3808.87 | 1.38% |
| 2024-12-17 | 29.18 | 28.40 | -0.79 | -2.71% | 28.33 | 29.41 | 19343 | 5570.26 | 1.96% |
| 2024-12-16 | 29.72 | 29.19 | -0.94 | -3.12% | 28.98 | 30.50 | 19995 | 5906.76 | 2.03% |
| 2024-12-13 | 29.39 | 30.13 | 0.14 | 0.47% | 29.10 | 31.00 | 33863 | 10179.58 | 3.43% |
| 2024-12-12 | 28.94 | 29.99 | 1.05 | 3.63% | 28.70 | 30.26 | 39561 | 11709.84 | 4.01% |
| 2024-12-11 | 29.11 | 28.94 | -0.15 | -0.52% | 28.72 | 29.45 | 22500 | 6524.78 | 2.28% |
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。
