| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 5.65 | 5.63 | -0.02 | -0.35% | 5.58 | 5.67 | 90141 | 5061.05 | 1.61% |
| 2025-08-21 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.67 | 93528 | 5276.84 | 1.67% |
| 2025-08-20 | 5.60 | 5.63 | 0.02 | 0.36% | 5.57 | 5.64 | 69594 | 3904.27 | 1.24% |
| 2025-08-19 | 5.60 | 5.61 | 0.01 | 0.18% | 5.58 | 5.63 | 63249 | 3545.97 | 1.13% |
| 2025-08-18 | 5.62 | 5.60 | -0.01 | -0.18% | 5.57 | 5.69 | 116157 | 6534.55 | 2.07% |
| 2025-08-15 | 5.52 | 5.61 | 0.07 | 1.26% | 5.51 | 5.63 | 78002 | 4357.07 | 1.39% |
| 2025-08-14 | 5.69 | 5.54 | -0.15 | -2.64% | 5.53 | 5.71 | 122321 | 6850.83 | 2.18% |
| 2025-08-13 | 5.76 | 5.69 | -0.05 | -0.87% | 5.67 | 5.76 | 103493 | 5900.93 | 1.84% |
| 2025-08-12 | 5.83 | 5.74 | -0.09 | -1.54% | 5.72 | 5.83 | 135887 | 7823.74 | 2.42% |
| 2025-08-11 | 5.82 | 5.83 | 0.01 | 0.17% | 5.77 | 5.85 | 94348 | 5483.88 | 1.68% |
| 2025-08-08 | 5.83 | 5.82 | -0.03 | -0.51% | 5.76 | 5.85 | 72414 | 4197.37 | 1.29% |
| 2025-08-07 | 5.81 | 5.85 | 0.07 | 1.21% | 5.76 | 5.87 | 118447 | 6911.58 | 2.11% |
| 2025-08-06 | 5.72 | 5.78 | 0.06 | 1.05% | 5.71 | 5.83 | 118010 | 6813.48 | 2.10% |
| 2025-08-05 | 5.74 | 5.72 | -0.01 | -0.17% | 5.70 | 5.79 | 88499 | 5068.67 | 1.58% |
| 2025-08-04 | 5.69 | 5.73 | 0.03 | 0.53% | 5.64 | 5.74 | 71975 | 4105.08 | 1.28% |
| 2025-08-01 | 5.65 | 5.70 | 0.05 | 0.88% | 5.63 | 5.71 | 69407 | 3941.70 | 1.24% |
| 2025-07-31 | 5.85 | 5.65 | -0.20 | -3.42% | 5.63 | 5.85 | 148031 | 8428.01 | 2.64% |
| 2025-07-30 | 5.78 | 5.85 | 0.08 | 1.39% | 5.78 | 5.93 | 218489 | 12841.81 | 3.89% |
| 2025-07-29 | 5.73 | 5.77 | 0.04 | 0.70% | 5.65 | 5.77 | 115597 | 6606.10 | 2.06% |
| 2025-07-28 | 5.78 | 5.73 | -0.05 | -0.87% | 5.68 | 5.78 | 107404 | 6146.72 | 1.91% |
| 2025-07-25 | 5.76 | 5.78 | 0.02 | 0.35% | 5.70 | 5.82 | 133788 | 7699.91 | 2.38% |
| 2025-07-24 | 5.68 | 5.76 | 0.06 | 1.05% | 5.61 | 5.78 | 145692 | 8344.30 | 2.60% |
| 2025-07-23 | 5.78 | 5.70 | -0.04 | -0.70% | 5.69 | 5.88 | 224481 | 12942.09 | 4.00% |
| 2025-07-22 | 5.63 | 5.74 | 0.10 | 1.77% | 5.58 | 5.78 | 193613 | 11002.44 | 3.45% |
| 2025-07-21 | 5.51 | 5.64 | 0.16 | 2.92% | 5.51 | 5.65 | 205859 | 11542.33 | 3.67% |
| 2025-07-18 | 5.47 | 5.48 | 0.02 | 0.37% | 5.46 | 5.52 | 70325 | 3851.43 | 1.25% |
| 2025-07-17 | 5.47 | 5.46 | -0.02 | -0.36% | 5.45 | 5.51 | 99195 | 5430.45 | 1.77% |
| 2025-07-16 | 5.48 | 5.48 | 0.00 | 0.00% | 5.43 | 5.49 | 98254 | 5365.70 | 1.75% |
| 2025-07-15 | 5.58 | 5.48 | -0.10 | -1.79% | 5.44 | 5.58 | 180529 | 9908.05 | 3.22% |
| 2025-07-14 | 5.59 | 5.58 | -0.05 | -0.89% | 5.57 | 5.65 | 141286 | 7912.30 | 2.52% |
| 2025-07-11 | 5.55 | 5.63 | 0.09 | 1.62% | 5.53 | 5.66 | 267563 | 15027.51 | 4.77% |
| 2025-07-10 | 5.50 | 5.54 | 0.03 | 0.54% | 5.50 | 5.56 | 94867 | 5246.70 | 1.69% |
| 2025-07-09 | 5.60 | 5.51 | -0.07 | -1.25% | 5.50 | 5.64 | 148841 | 8255.88 | 2.65% |
| 2025-07-08 | 5.50 | 5.58 | 0.07 | 1.27% | 5.47 | 5.60 | 177767 | 9851.36 | 3.17% |
| 2025-07-07 | 5.49 | 5.51 | -0.01 | -0.18% | 5.44 | 5.53 | 188948 | 10395.71 | 3.37% |
| 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% |
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。
