| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 5.60 | 5.52 | -0.11 | -1.95% | 5.51 | 5.71 | 328845 | 18477.09 | 5.86% |
| 2025-07-03 | 5.69 | 5.63 | -0.25 | -4.25% | 5.55 | 5.79 | 515794 | 28969.20 | 9.19% |
| 2025-07-02 | 5.44 | 5.88 | 0.44 | 8.09% | 5.42 | 5.98 | 600112 | 35118.26 | 10.70% |
| 2025-07-01 | 5.47 | 5.44 | 0.02 | 0.37% | 5.37 | 5.48 | 63944 | 3465.67 | 1.14% |
| 2025-06-30 | 5.46 | 5.42 | 0.00 | 0.00% | 5.41 | 5.49 | 80091 | 4367.42 | 1.43% |
| 2025-06-27 | 5.36 | 5.42 | 0.10 | 1.88% | 5.33 | 5.57 | 149912 | 8178.60 | 2.67% |
| 2025-06-26 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.40 | 55133 | 2939.91 | 0.98% |
| 2025-06-25 | 5.29 | 5.38 | 0.09 | 1.70% | 5.29 | 5.39 | 90319 | 4826.40 | 1.61% |
| 2025-06-24 | 5.20 | 5.29 | 0.11 | 2.12% | 5.17 | 5.30 | 58429 | 3072.02 | 1.04% |
| 2025-06-23 | 5.09 | 5.18 | 0.04 | 0.78% | 5.09 | 5.22 | 57831 | 2993.34 | 1.03% |
| 2025-06-20 | 5.10 | 5.14 | 0.06 | 1.18% | 5.06 | 5.16 | 53415 | 2731.16 | 0.95% |
| 2025-06-19 | 5.28 | 5.17 | -0.12 | -2.27% | 5.15 | 5.30 | 75197 | 3916.17 | 1.34% |
| 2025-06-18 | 5.35 | 5.29 | -0.06 | -1.12% | 5.26 | 5.36 | 56250 | 2983.96 | 1.00% |
| 2025-06-17 | 5.36 | 5.35 | 0.01 | 0.19% | 5.32 | 5.37 | 40239 | 2151.01 | 0.72% |
| 2025-06-16 | 5.39 | 5.34 | 0.00 | 0.00% | 5.33 | 5.40 | 40857 | 2191.23 | 0.73% |
| 2025-06-13 | 5.42 | 5.34 | -0.09 | -1.66% | 5.34 | 5.45 | 60424 | 3245.41 | 1.08% |
| 2025-06-12 | 5.46 | 5.43 | -0.04 | -0.73% | 5.41 | 5.49 | 45492 | 2473.58 | 0.81% |
| 2025-06-11 | 5.43 | 5.47 | 0.06 | 1.11% | 5.39 | 5.51 | 66133 | 3621.59 | 1.18% |
| 2025-06-10 | 5.47 | 5.41 | -0.01 | -0.18% | 5.35 | 5.47 | 72487 | 3924.35 | 1.29% |
| 2025-06-09 | 5.34 | 5.42 | 0.10 | 1.88% | 5.31 | 5.43 | 71168 | 3832.82 | 1.27% |
| 2025-06-06 | 5.35 | 5.32 | 0.02 | 0.38% | 5.28 | 5.35 | 39956 | 2124.09 | 0.71% |
| 2025-06-05 | 5.35 | 5.30 | -0.04 | -0.75% | 5.30 | 5.37 | 38706 | 2060.81 | 0.69% |
| 2025-06-04 | 5.26 | 5.34 | 0.07 | 1.33% | 5.26 | 5.35 | 56848 | 3027.30 | 1.01% |
| 2025-06-03 | 5.27 | 5.27 | -0.03 | -0.57% | 5.23 | 5.30 | 43110 | 2273.31 | 0.77% |
| 2025-05-30 | 5.34 | 5.30 | -0.02 | -0.38% | 5.27 | 5.35 | 50353 | 2666.38 | 0.90% |
| 2025-05-29 | 5.28 | 5.32 | 0.04 | 0.76% | 5.27 | 5.35 | 56077 | 2988.31 | 1.00% |
| 2025-05-28 | 5.32 | 5.28 | -0.04 | -0.75% | 5.25 | 5.34 | 52725 | 2788.80 | 0.94% |
| 2025-05-27 | 5.25 | 5.32 | 0.06 | 1.14% | 5.24 | 5.32 | 39723 | 2100.25 | 0.71% |
| 2025-05-26 | 5.22 | 5.26 | 0.04 | 0.77% | 5.21 | 5.33 | 57030 | 3014.58 | 1.02% |
| 2025-05-23 | 5.27 | 5.22 | -0.06 | -1.14% | 5.22 | 5.34 | 50102 | 2650.50 | 0.89% |
| 2025-05-22 | 5.36 | 5.28 | -0.08 | -1.49% | 5.26 | 5.38 | 45379 | 2408.35 | 0.81% |
| 2025-05-21 | 5.38 | 5.36 | -0.02 | -0.37% | 5.35 | 5.40 | 41607 | 2234.28 | 0.74% |
| 2025-05-20 | 5.36 | 5.38 | 0.02 | 0.37% | 5.32 | 5.40 | 50330 | 2697.23 | 0.90% |
| 2025-05-19 | 5.31 | 5.36 | 0.06 | 1.13% | 5.29 | 5.36 | 57599 | 3074.47 | 1.03% |
| 2025-05-16 | 5.30 | 5.30 | 0.00 | 0.00% | 5.29 | 5.35 | 39363 | 2090.59 | 0.70% |
| 2025-05-15 | 5.34 | 5.30 | -0.05 | -0.93% | 5.29 | 5.35 | 39272 | 2086.42 | 0.70% |
| 2025-05-14 | 5.36 | 5.35 | 0.01 | 0.19% | 5.29 | 5.36 | 52899 | 2817.11 | 0.94% |
| 2025-05-13 | 5.38 | 5.34 | 0.01 | 0.19% | 5.33 | 5.40 | 51083 | 2737.85 | 0.91% |
| 2025-05-12 | 5.35 | 5.33 | 0.02 | 0.38% | 5.27 | 5.35 | 48583 | 2580.30 | 0.87% |
| 2025-05-09 | 5.36 | 5.31 | -0.02 | -0.38% | 5.28 | 5.36 | 35307 | 1874.29 | 0.63% |
| 2025-05-08 | 5.31 | 5.33 | 0.03 | 0.57% | 5.26 | 5.35 | 54160 | 2881.86 | 0.97% |
| 2025-05-07 | 5.25 | 5.30 | 0.09 | 1.73% | 5.24 | 5.31 | 65271 | 3445.31 | 1.16% |
| 2025-05-06 | 5.17 | 5.21 | 0.10 | 1.96% | 5.13 | 5.23 | 58585 | 3033.55 | 1.04% |
| 2025-04-30 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.17 | 50670 | 2604.47 | 0.90% |
| 2025-04-29 | 5.11 | 5.14 | 0.01 | 0.19% | 5.09 | 5.19 | 60609 | 3126.85 | 1.08% |
| 2025-04-28 | 5.20 | 5.13 | -0.16 | -3.02% | 5.06 | 5.21 | 99478 | 5104.95 | 1.77% |
| 2025-04-25 | 5.26 | 5.29 | 0.03 | 0.57% | 5.24 | 5.32 | 42430 | 2243.07 | 0.76% |
| 2025-04-24 | 5.26 | 5.26 | 0.01 | 0.19% | 5.25 | 5.35 | 69103 | 3658.77 | 1.23% |
| 2025-04-23 | 5.28 | 5.25 | -0.01 | -0.19% | 5.24 | 5.29 | 36760 | 1935.29 | 0.66% |
| 2025-04-22 | 5.23 | 5.26 | 0.03 | 0.57% | 5.20 | 5.29 | 42805 | 2246.96 | 0.76% |
| 2025-04-21 | 5.22 | 5.23 | 0.02 | 0.38% | 5.17 | 5.25 | 34067 | 1779.89 | 0.61% |
| 2025-04-18 | 5.18 | 5.21 | 0.01 | 0.19% | 5.14 | 5.24 | 39217 | 2037.84 | 0.70% |
| 2025-04-17 | 5.12 | 5.20 | 0.02 | 0.39% | 5.12 | 5.23 | 41760 | 2169.26 | 0.74% |
| 2025-04-16 | 5.23 | 5.18 | -0.05 | -0.96% | 5.09 | 5.23 | 52186 | 2689.73 | 0.93% |
| 2025-04-15 | 5.28 | 5.23 | -0.03 | -0.57% | 5.19 | 5.28 | 46921 | 2448.38 | 0.84% |
| 2025-04-14 | 5.21 | 5.26 | 0.09 | 1.74% | 5.21 | 5.30 | 50448 | 2652.31 | 0.90% |
| 2025-04-11 | 5.20 | 5.17 | -0.07 | -1.34% | 5.16 | 5.23 | 76212 | 3953.52 | 1.36% |
| 2025-04-10 | 5.26 | 5.24 | 0.04 | 0.77% | 5.23 | 5.39 | 89327 | 4731.86 | 1.59% |
| 2025-04-09 | 5.11 | 5.20 | 0.08 | 1.56% | 4.84 | 5.24 | 83855 | 4247.63 | 1.49% |
| 2025-04-08 | 5.14 | 5.12 | 0.04 | 0.79% | 5.05 | 5.21 | 74669 | 3825.51 | 1.33% |
| 2025-04-07 | 5.43 | 5.08 | -0.56 | -9.93% | 5.08 | 5.43 | 144087 | 7544.48 | 2.57% |
| 2025-04-03 | 5.57 | 5.64 | 0.04 | 0.71% | 5.55 | 5.65 | 51749 | 2903.80 | 0.92% |
| 2025-04-02 | 5.63 | 5.60 | -0.03 | -0.53% | 5.59 | 5.75 | 69410 | 3923.69 | 1.24% |
| 2025-04-01 | 5.51 | 5.63 | 0.11 | 1.99% | 5.51 | 5.67 | 83117 | 4669.49 | 1.48% |
| 2025-03-31 | 5.60 | 5.52 | -0.09 | -1.60% | 5.38 | 5.60 | 112020 | 6146.63 | 2.00% |
| 2025-03-28 | 5.68 | 5.61 | -0.10 | -1.75% | 5.60 | 5.72 | 114901 | 6481.24 | 2.05% |
| 2025-03-27 | 5.84 | 5.71 | -0.13 | -2.23% | 5.68 | 5.87 | 110639 | 6332.07 | 1.97% |
| 2025-03-26 | 5.93 | 5.84 | -0.13 | -2.18% | 5.80 | 5.96 | 154247 | 9056.14 | 2.75% |
| 2025-03-25 | 5.85 | 5.97 | -0.03 | -0.50% | 5.85 | 6.12 | 182320 | 10953.21 | 3.25% |
| 2025-03-24 | 6.10 | 6.00 | 0.15 | 2.56% | 5.85 | 6.28 | 270224 | 16214.63 | 4.82% |
| 2025-03-21 | 5.76 | 5.85 | 0.09 | 1.56% | 5.75 | 6.00 | 147499 | 8695.38 | 2.63% |
| 2025-03-20 | 5.70 | 5.76 | 0.04 | 0.70% | 5.70 | 5.82 | 85577 | 4944.50 | 1.53% |
| 2025-03-19 | 5.76 | 5.72 | -0.04 | -0.69% | 5.70 | 5.77 | 47221 | 2705.89 | 0.84% |
| 2025-03-18 | 5.74 | 5.76 | 0.01 | 0.17% | 5.68 | 5.78 | 81219 | 4662.57 | 1.45% |
| 2025-03-17 | 5.69 | 5.75 | 0.07 | 1.23% | 5.67 | 5.82 | 101797 | 5851.48 | 1.81% |
| 2025-03-14 | 5.66 | 5.68 | 0.00 | 0.00% | 5.59 | 5.69 | 80965 | 4574.43 | 1.44% |
| 2025-03-13 | 5.67 | 5.68 | 0.00 | 0.00% | 5.61 | 5.70 | 99186 | 5597.25 | 1.77% |
| 2025-03-12 | 5.74 | 5.68 | -0.07 | -1.22% | 5.67 | 5.77 | 81270 | 4637.32 | 1.45% |
| 2025-03-11 | 5.74 | 5.75 | 0.05 | 0.88% | 5.61 | 5.81 | 141830 | 8088.41 | 2.53% |
| 2025-03-10 | 5.54 | 5.70 | 0.19 | 3.45% | 5.52 | 5.76 | 170266 | 9604.66 | 3.03% |
武进不锈(603878)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。
