| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 26.07 | 26.12 | 0.09 | 0.35% | 25.85 | 26.36 | 10950 | 2861.74 | 1.11% |
| 2025-06-27 | 25.67 | 26.03 | 0.35 | 1.36% | 25.62 | 26.05 | 7527 | 1948.99 | 0.76% |
| 2025-06-26 | 25.69 | 25.68 | -0.01 | -0.04% | 25.58 | 25.91 | 6576 | 1691.34 | 0.67% |
| 2025-06-25 | 25.70 | 25.69 | -0.01 | -0.04% | 25.56 | 25.89 | 5327 | 1370.99 | 0.54% |
| 2025-06-24 | 25.52 | 25.70 | 0.23 | 0.90% | 25.36 | 25.88 | 7474 | 1918.46 | 0.76% |
| 2025-06-23 | 24.90 | 25.47 | 0.80 | 3.24% | 24.48 | 25.55 | 12767 | 3223.46 | 1.29% |
| 2025-06-20 | 24.70 | 24.67 | 0.02 | 0.08% | 24.60 | 24.97 | 5830 | 1444.51 | 0.59% |
| 2025-06-19 | 25.28 | 24.65 | -0.60 | -2.38% | 24.57 | 25.35 | 9036 | 2251.50 | 0.92% |
| 2025-06-18 | 25.20 | 25.25 | -0.15 | -0.59% | 25.02 | 25.40 | 8363 | 2105.52 | 0.85% |
| 2025-06-17 | 26.19 | 25.40 | -0.24 | -0.94% | 25.11 | 26.19 | 11434 | 2904.64 | 1.16% |
| 2025-06-16 | 25.49 | 25.64 | 0.13 | 0.51% | 25.31 | 25.69 | 6228 | 1592.11 | 0.63% |
| 2025-06-13 | 25.80 | 25.51 | -0.28 | -1.09% | 25.33 | 25.80 | 8356 | 2133.07 | 0.85% |
| 2025-06-12 | 26.00 | 25.79 | -0.21 | -0.81% | 25.60 | 26.01 | 8579 | 2212.51 | 0.87% |
| 2025-06-11 | 25.80 | 26.00 | 0.17 | 0.66% | 25.71 | 26.15 | 7746 | 2014.11 | 0.79% |
| 2025-06-10 | 26.55 | 25.83 | -0.32 | -1.22% | 25.54 | 26.55 | 9093 | 2357.52 | 0.92% |
| 2025-06-09 | 26.18 | 26.15 | 0.05 | 0.19% | 26.00 | 26.20 | 7216 | 1883.73 | 0.73% |
| 2025-06-06 | 26.17 | 26.10 | -0.07 | -0.27% | 25.99 | 26.25 | 9545 | 2490.30 | 0.97% |
| 2025-06-05 | 26.66 | 26.17 | -0.38 | -1.43% | 25.90 | 26.66 | 9428 | 2458.40 | 0.96% |
| 2025-06-04 | 26.25 | 26.55 | 0.35 | 1.34% | 25.88 | 26.60 | 10922 | 2879.60 | 1.11% |
| 2025-06-03 | 25.94 | 26.20 | 0.17 | 0.65% | 25.75 | 26.23 | 10254 | 2669.25 | 1.04% |
| 2025-05-30 | 25.85 | 26.03 | 0.07 | 0.27% | 25.76 | 26.27 | 9380 | 2434.55 | 0.95% |
| 2025-05-29 | 26.47 | 25.96 | -0.29 | -1.10% | 25.91 | 26.47 | 11370 | 2966.32 | 1.15% |
| 2025-05-28 | 26.38 | 26.25 | -0.20 | -0.76% | 26.07 | 26.59 | 3993 | 1049.86 | 0.40% |
| 2025-05-27 | 26.34 | 26.45 | 0.19 | 0.72% | 26.20 | 26.56 | 6473 | 1707.44 | 0.66% |
| 2025-05-26 | 25.98 | 26.26 | 0.23 | 0.88% | 25.88 | 26.48 | 5289 | 1388.79 | 0.54% |
| 2025-05-23 | 26.01 | 26.03 | -0.12 | -0.46% | 25.90 | 26.49 | 6153 | 1607.60 | 0.62% |
| 2025-05-22 | 26.39 | 26.15 | -0.46 | -1.73% | 25.96 | 26.72 | 8112 | 2126.66 | 0.82% |
| 2025-05-21 | 26.95 | 26.61 | -0.35 | -1.30% | 26.43 | 27.44 | 9023 | 2411.73 | 0.91% |
| 2025-05-20 | 26.57 | 26.96 | 0.46 | 1.74% | 26.41 | 27.14 | 11717 | 3150.55 | 1.19% |
| 2025-05-19 | 26.29 | 26.50 | 0.31 | 1.18% | 25.88 | 26.79 | 8061 | 2130.35 | 0.82% |
| 2025-05-16 | 26.35 | 26.19 | -0.03 | -0.11% | 25.97 | 26.35 | 4090 | 1070.10 | 0.41% |
| 2025-05-15 | 26.28 | 26.22 | 0.11 | 0.42% | 25.76 | 26.39 | 7165 | 1869.09 | 0.73% |
| 2025-05-14 | 26.65 | 26.11 | -0.34 | -1.29% | 25.89 | 26.65 | 8443 | 2205.59 | 0.86% |
| 2025-05-13 | 26.76 | 26.45 | -0.33 | -1.23% | 26.40 | 27.18 | 5876 | 1565.76 | 0.60% |
| 2025-05-12 | 27.25 | 26.78 | -0.20 | -0.74% | 26.71 | 27.25 | 7901 | 2121.03 | 0.80% |
| 2025-05-09 | 27.30 | 26.98 | -0.19 | -0.70% | 26.88 | 27.30 | 7130 | 1928.09 | 0.72% |
| 2025-05-08 | 27.05 | 27.17 | 0.07 | 0.26% | 26.93 | 27.25 | 9027 | 2449.63 | 0.92% |
| 2025-05-07 | 26.95 | 27.10 | 0.22 | 0.82% | 26.80 | 27.30 | 10832 | 2928.02 | 1.10% |
| 2025-05-06 | 26.65 | 26.88 | 0.30 | 1.13% | 26.63 | 27.35 | 9144 | 2465.40 | 0.93% |
| 2025-04-30 | 26.17 | 26.58 | -0.08 | -0.30% | 26.17 | 26.99 | 11301 | 3014.24 | 1.15% |
| 2025-04-29 | 26.23 | 26.66 | 0.31 | 1.18% | 26.02 | 26.86 | 8470 | 2246.50 | 0.86% |
| 2025-04-28 | 27.15 | 26.35 | -0.80 | -2.95% | 25.79 | 27.27 | 13902 | 3666.02 | 1.41% |
| 2025-04-25 | 27.26 | 27.15 | -0.06 | -0.22% | 26.99 | 27.49 | 12185 | 3322.88 | 1.24% |
| 2025-04-24 | 27.19 | 27.21 | 0.02 | 0.07% | 26.85 | 27.45 | 8321 | 2263.96 | 0.84% |
| 2025-04-23 | 27.50 | 27.19 | -0.21 | -0.77% | 27.01 | 27.50 | 7071 | 1918.48 | 0.72% |
| 2025-04-22 | 27.43 | 27.40 | 0.12 | 0.44% | 27.01 | 27.46 | 7306 | 1996.30 | 0.74% |
| 2025-04-21 | 26.80 | 27.28 | 0.33 | 1.22% | 26.56 | 27.42 | 9574 | 2602.08 | 0.97% |
| 2025-04-18 | 27.46 | 26.95 | -0.40 | -1.46% | 26.68 | 27.59 | 8563 | 2314.57 | 0.87% |
| 2025-04-17 | 26.89 | 27.35 | 0.46 | 1.71% | 26.43 | 27.60 | 16416 | 4489.82 | 1.66% |
| 2025-04-16 | 26.86 | 26.89 | -0.10 | -0.37% | 26.01 | 27.12 | 10321 | 2742.20 | 1.05% |
| 2025-04-15 | 27.05 | 26.99 | -0.25 | -0.92% | 26.43 | 27.23 | 11670 | 3128.12 | 1.18% |
| 2025-04-14 | 26.67 | 27.24 | 0.73 | 2.75% | 26.60 | 28.10 | 17892 | 4911.50 | 1.81% |
| 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% |
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。
