| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.02 | 9.30 | 0.37 | 4.14% | 8.93 | 9.48 | 372772 | 34440.22 | 6.64% |
| 2026-02-02 | 8.78 | 8.93 | 0.12 | 1.36% | 8.51 | 9.43 | 469389 | 42906.88 | 8.36% |
| 2026-01-30 | 8.90 | 8.81 | -0.14 | -1.56% | 8.52 | 8.95 | 333288 | 29102.06 | 5.94% |
| 2026-01-29 | 9.35 | 8.95 | -0.38 | -4.07% | 8.93 | 9.46 | 425576 | 38778.96 | 7.58% |
| 2026-01-28 | 9.40 | 9.33 | -0.29 | -3.01% | 9.26 | 9.66 | 397809 | 37471.99 | 7.09% |
| 2026-01-27 | 9.30 | 9.62 | 0.32 | 3.44% | 9.28 | 9.78 | 503169 | 47924.01 | 8.97% |
| 2026-01-26 | 9.20 | 9.30 | 0.32 | 3.56% | 9.08 | 9.58 | 687080 | 64296.87 | 12.24% |
| 2026-01-23 | 8.16 | 8.98 | 0.82 | 10.05% | 8.16 | 8.98 | 525507 | 45617.97 | 9.37% |
| 2026-01-22 | 7.97 | 8.16 | 0.20 | 2.51% | 7.94 | 8.22 | 217482 | 17677.64 | 3.88% |
| 2026-01-21 | 7.93 | 7.96 | -0.01 | -0.13% | 7.87 | 8.01 | 126738 | 10072.78 | 2.26% |
| 2026-01-20 | 8.13 | 7.97 | -0.13 | -1.60% | 7.88 | 8.15 | 154941 | 12364.34 | 2.76% |
| 2026-01-19 | 8.06 | 8.10 | 0.02 | 0.25% | 8.02 | 8.17 | 132833 | 10745.00 | 2.37% |
| 2026-01-16 | 8.05 | 8.08 | 0.01 | 0.12% | 8.01 | 8.15 | 127851 | 10311.24 | 2.28% |
| 2026-01-15 | 8.18 | 8.07 | -0.11 | -1.34% | 8.02 | 8.23 | 164383 | 13298.83 | 2.93% |
| 2026-01-14 | 8.21 | 8.18 | -0.08 | -0.97% | 8.10 | 8.40 | 235934 | 19455.51 | 4.20% |
| 2026-01-13 | 8.85 | 8.26 | -0.52 | -5.92% | 8.23 | 8.85 | 385146 | 32269.64 | 6.86% |
| 2026-01-12 | 8.85 | 8.78 | -0.07 | -0.79% | 8.76 | 9.29 | 423091 | 37742.15 | 7.54% |
| 2026-01-09 | 8.80 | 8.85 | 0.10 | 1.14% | 8.54 | 9.07 | 541890 | 47708.41 | 9.66% |
| 2026-01-08 | 7.93 | 8.75 | 0.80 | 10.06% | 7.81 | 8.75 | 502365 | 41479.71 | 8.95% |
| 2026-01-07 | 8.00 | 7.95 | -0.07 | -0.87% | 7.80 | 8.19 | 418527 | 33253.91 | 7.46% |
| 2026-01-06 | 8.07 | 8.02 | -0.31 | -3.72% | 7.86 | 8.31 | 453140 | 36127.16 | 8.08% |
| 2026-01-05 | 9.14 | 8.33 | -0.93 | -10.04% | 8.33 | 9.24 | 426516 | 36287.07 | 7.60% |
| 2025-12-31 | 9.31 | 9.26 | 0.00 | 0.00% | 9.13 | 9.38 | 135416 | 12525.78 | 2.41% |
| 2025-12-30 | 10.12 | 9.26 | -0.90 | -8.86% | 9.23 | 10.16 | 339661 | 32552.21 | 6.05% |
| 2025-12-29 | 9.94 | 10.16 | 0.22 | 2.21% | 9.94 | 10.60 | 279570 | 28819.38 | 4.98% |
| 2025-12-26 | 9.86 | 9.94 | 0.08 | 0.81% | 9.86 | 10.13 | 101555 | 10132.39 | 1.81% |
| 2025-12-25 | 9.95 | 9.86 | -0.09 | -0.90% | 9.73 | 9.95 | 73574 | 7229.24 | 1.31% |
| 2025-12-24 | 9.72 | 9.95 | 0.21 | 2.16% | 9.65 | 9.98 | 84197 | 8289.97 | 1.50% |
| 2025-12-23 | 9.88 | 9.74 | -0.18 | -1.81% | 9.70 | 9.98 | 112145 | 10966.77 | 2.00% |
| 2025-12-22 | 10.15 | 9.92 | -0.22 | -2.17% | 9.86 | 10.30 | 140655 | 14042.04 | 2.51% |
| 2025-12-19 | 9.65 | 10.14 | 0.53 | 5.52% | 9.65 | 10.18 | 163153 | 16255.63 | 2.91% |
| 2025-12-18 | 9.74 | 9.61 | -0.29 | -2.93% | 9.58 | 9.92 | 118207 | 11463.29 | 2.11% |
| 2025-12-17 | 9.30 | 9.90 | 0.56 | 6.00% | 9.26 | 9.98 | 184768 | 17831.46 | 3.29% |
| 2025-12-16 | 9.80 | 9.34 | -0.51 | -5.18% | 9.32 | 9.80 | 175822 | 16597.61 | 3.13% |
| 2025-12-15 | 9.90 | 9.85 | -0.03 | -0.30% | 9.65 | 10.10 | 193112 | 19031.21 | 3.44% |
| 2025-12-12 | 10.36 | 9.88 | -0.35 | -3.42% | 9.73 | 10.36 | 384247 | 38294.55 | 6.85% |
| 2025-12-11 | 10.58 | 10.23 | -0.43 | -4.03% | 10.18 | 10.68 | 374548 | 38993.62 | 6.68% |
| 2025-12-10 | 10.75 | 10.66 | -0.16 | -1.48% | 10.65 | 11.00 | 165662 | 17777.35 | 2.95% |
| 2025-12-09 | 10.78 | 10.82 | 0.03 | 0.28% | 10.66 | 10.97 | 175325 | 18890.73 | 3.12% |
| 2025-12-08 | 10.95 | 10.79 | -0.17 | -1.55% | 10.67 | 11.22 | 263618 | 28740.61 | 4.70% |
| 2025-12-05 | 10.93 | 10.96 | 0.11 | 1.01% | 10.74 | 11.13 | 225737 | 24636.41 | 4.02% |
| 2025-12-04 | 10.77 | 10.85 | 0.06 | 0.56% | 10.68 | 10.97 | 173522 | 18824.91 | 3.09% |
| 2025-12-03 | 10.70 | 10.79 | 0.19 | 1.79% | 10.61 | 10.99 | 230294 | 24891.03 | 4.10% |
| 2025-12-02 | 11.03 | 10.60 | -0.47 | -4.25% | 10.50 | 11.04 | 291158 | 31021.58 | 5.19% |
| 2025-12-01 | 10.60 | 11.07 | 0.53 | 5.03% | 10.54 | 11.13 | 524829 | 56762.39 | 9.35% |
| 2025-11-28 | 9.59 | 10.54 | 0.96 | 10.02% | 9.52 | 10.54 | 243205 | 24751.33 | 4.33% |
| 2025-11-27 | 9.64 | 9.58 | 0.00 | 0.00% | 9.52 | 9.70 | 72133 | 6941.64 | 1.29% |
| 2025-11-26 | 9.50 | 9.58 | 0.14 | 1.48% | 9.42 | 9.78 | 115948 | 11161.27 | 2.07% |
| 2025-11-25 | 9.57 | 9.44 | 0.01 | 0.11% | 9.40 | 9.57 | 84460 | 8002.10 | 1.51% |
| 2025-11-24 | 9.29 | 9.43 | 0.14 | 1.51% | 9.12 | 9.50 | 137411 | 12807.93 | 2.45% |
| 2025-11-21 | 9.60 | 9.29 | -0.36 | -3.73% | 9.26 | 9.80 | 163299 | 15497.06 | 2.91% |
| 2025-11-20 | 9.70 | 9.65 | 0.07 | 0.73% | 9.50 | 10.06 | 195591 | 19099.02 | 3.49% |
| 2025-11-19 | 9.82 | 9.58 | -0.30 | -3.04% | 9.52 | 9.93 | 141742 | 13742.35 | 2.53% |
| 2025-11-18 | 10.04 | 9.88 | -0.22 | -2.18% | 9.76 | 10.09 | 181970 | 18017.74 | 3.24% |
| 2025-11-17 | 10.19 | 10.10 | -0.19 | -1.85% | 9.83 | 10.25 | 265749 | 26654.44 | 4.74% |
| 2025-11-14 | 10.20 | 10.29 | 0.14 | 1.38% | 10.05 | 10.77 | 378322 | 39146.19 | 6.74% |
| 2025-11-13 | 10.22 | 10.15 | -0.11 | -1.07% | 10.09 | 10.32 | 191816 | 19507.01 | 3.42% |
| 2025-11-12 | 10.21 | 10.26 | 0.08 | 0.79% | 10.03 | 10.37 | 209585 | 21318.12 | 3.74% |
| 2025-11-11 | 10.02 | 10.18 | 0.11 | 1.09% | 10.02 | 10.31 | 146895 | 14960.28 | 2.62% |
| 2025-11-10 | 10.10 | 10.07 | -0.02 | -0.20% | 9.90 | 10.16 | 157342 | 15743.74 | 2.80% |
| 2025-11-07 | 10.18 | 10.09 | -0.11 | -1.08% | 10.00 | 10.22 | 133913 | 13524.83 | 2.39% |
| 2025-11-06 | 10.23 | 10.20 | -0.04 | -0.39% | 10.04 | 10.23 | 129458 | 13114.72 | 2.31% |
| 2025-11-05 | 10.15 | 10.24 | 0.04 | 0.39% | 10.00 | 10.32 | 151432 | 15360.52 | 2.70% |
| 2025-11-04 | 10.15 | 10.20 | 0.06 | 0.59% | 10.03 | 10.25 | 161769 | 16408.51 | 2.88% |
| 2025-11-03 | 10.41 | 10.14 | -0.38 | -3.61% | 10.03 | 10.84 | 224571 | 22856.30 | 4.00% |
| 2025-10-31 | 10.43 | 10.52 | 0.13 | 1.25% | 10.31 | 10.62 | 224980 | 23514.34 | 4.01% |
| 2025-10-30 | 10.30 | 10.39 | 0.05 | 0.48% | 10.18 | 10.72 | 262175 | 27556.14 | 4.67% |
| 2025-10-29 | 10.60 | 10.34 | -0.26 | -2.45% | 9.90 | 10.60 | 332638 | 34027.32 | 5.93% |
| 2025-10-28 | 11.10 | 10.60 | -0.54 | -4.85% | 10.49 | 11.13 | 356776 | 38292.80 | 6.36% |
| 2025-10-27 | 11.21 | 11.14 | -0.06 | -0.54% | 11.07 | 11.58 | 236450 | 26520.57 | 4.21% |
| 2025-10-24 | 11.31 | 11.20 | -0.10 | -0.88% | 10.90 | 11.40 | 278578 | 31102.29 | 4.97% |
| 2025-10-23 | 11.46 | 11.30 | -0.01 | -0.09% | 11.03 | 11.59 | 370281 | 41905.72 | 6.60% |
| 2025-10-22 | 11.61 | 11.31 | 0.13 | 1.16% | 11.23 | 11.78 | 529772 | 60706.85 | 9.44% |
| 2025-10-21 | 10.17 | 11.18 | 1.02 | 10.04% | 9.89 | 11.18 | 394629 | 42104.32 | 7.03% |
| 2025-10-20 | 10.16 | 10.16 | -0.01 | -0.10% | 10.00 | 10.64 | 478118 | 48875.06 | 8.52% |
| 2025-10-17 | 10.64 | 10.17 | -0.95 | -8.54% | 10.02 | 10.98 | 699048 | 72317.72 | 12.46% |
| 2025-10-16 | 12.20 | 11.12 | -1.24 | -10.03% | 11.12 | 12.38 | 729563 | 83859.42 | 13.00% |
| 2025-10-15 | 11.50 | 12.36 | 0.90 | 7.85% | 10.70 | 12.49 | 775740 | 91134.46 | 13.83% |
| 2025-10-14 | 11.41 | 11.46 | 0.00 | 0.00% | 11.15 | 12.61 | 862784 | 103290.51 | 15.38% |
| 2025-10-13 | 10.01 | 11.46 | 0.65 | 6.01% | 10.01 | 11.55 | 696635 | 76342.14 | 12.42% |
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。
