| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.78 | 10.81 | 0.98 | 9.97% | 9.42 | 10.81 | 594017 | 61677.70 | 10.59% |
| 2025-10-09 | 10.24 | 9.83 | -0.34 | -3.34% | 9.74 | 10.35 | 584936 | 58323.73 | 10.43% |
| 2025-09-30 | 9.51 | 10.17 | 0.83 | 8.89% | 9.42 | 10.25 | 553947 | 55465.15 | 9.87% |
| 2025-09-29 | 8.88 | 9.34 | 0.34 | 3.78% | 8.82 | 9.52 | 552847 | 50784.18 | 9.85% |
| 2025-09-26 | 8.78 | 9.00 | 0.12 | 1.35% | 8.75 | 9.77 | 900959 | 82960.66 | 16.06% |
| 2025-09-25 | 8.10 | 8.88 | 0.81 | 10.04% | 8.07 | 8.88 | 628813 | 54726.23 | 11.21% |
| 2025-09-24 | 7.96 | 8.07 | 0.05 | 0.62% | 7.82 | 8.19 | 354051 | 28447.62 | 6.31% |
| 2025-09-23 | 7.81 | 8.02 | 0.19 | 2.43% | 7.61 | 8.02 | 316039 | 24863.17 | 5.63% |
| 2025-09-22 | 7.49 | 7.83 | -0.06 | -0.76% | 7.25 | 8.10 | 455037 | 35369.16 | 8.11% |
| 2025-09-19 | 7.25 | 7.89 | 0.66 | 9.13% | 7.25 | 7.95 | 537718 | 41208.07 | 9.58% |
| 2025-09-18 | 7.16 | 7.23 | 0.11 | 1.54% | 6.90 | 7.50 | 351391 | 25120.12 | 6.26% |
| 2025-09-17 | 7.12 | 7.12 | 0.00 | 0.00% | 6.98 | 7.29 | 270374 | 19258.40 | 4.82% |
| 2025-09-16 | 7.19 | 7.12 | -0.05 | -0.70% | 6.91 | 7.19 | 267577 | 18921.73 | 4.77% |
| 2025-09-15 | 6.86 | 7.17 | 0.29 | 4.22% | 6.71 | 7.42 | 435614 | 30713.54 | 7.76% |
| 2025-09-12 | 7.02 | 6.88 | -0.17 | -2.41% | 6.75 | 7.10 | 435892 | 30050.81 | 7.77% |
| 2025-09-11 | 6.55 | 7.05 | 0.50 | 7.63% | 6.55 | 7.20 | 683927 | 47245.46 | 12.19% |
| 2025-09-10 | 6.28 | 6.55 | 0.18 | 2.83% | 6.13 | 6.63 | 741376 | 47258.14 | 13.21% |
| 2025-09-09 | 5.80 | 6.37 | 0.58 | 10.02% | 5.77 | 6.37 | 710853 | 44368.16 | 12.67% |
| 2025-09-08 | 5.68 | 5.79 | 0.11 | 1.94% | 5.67 | 5.80 | 144440 | 8307.00 | 2.57% |
| 2025-09-05 | 5.64 | 5.68 | 0.05 | 0.89% | 5.62 | 5.70 | 112672 | 6377.18 | 2.01% |
| 2025-09-04 | 5.53 | 5.63 | 0.10 | 1.81% | 5.50 | 5.69 | 140496 | 7889.27 | 2.50% |
| 2025-09-03 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.62 | 72787 | 4037.82 | 1.30% |
| 2025-09-02 | 5.55 | 5.58 | 0.02 | 0.36% | 5.49 | 5.58 | 112516 | 6224.31 | 2.01% |
| 2025-09-01 | 5.51 | 5.56 | 0.05 | 0.91% | 5.47 | 5.57 | 89151 | 4934.61 | 1.59% |
| 2025-08-29 | 5.52 | 5.51 | -0.03 | -0.54% | 5.48 | 5.57 | 97562 | 5390.97 | 1.74% |
| 2025-08-28 | 5.57 | 5.54 | -0.05 | -0.89% | 5.40 | 5.59 | 169258 | 9324.14 | 3.02% |
| 2025-08-27 | 5.82 | 5.59 | -0.25 | -4.28% | 5.57 | 5.83 | 310233 | 17576.21 | 5.53% |
| 2025-08-26 | 5.69 | 5.84 | 0.13 | 2.28% | 5.67 | 5.92 | 261052 | 15194.10 | 4.65% |
| 2025-08-25 | 5.63 | 5.71 | 0.08 | 1.42% | 5.61 | 5.80 | 175975 | 10042.44 | 3.14% |
| 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% |
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。
