| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 98.18 | 104.16 | 5.98 | 6.09% | 98.18 | 104.60 | 21970 | 22520.92 | 2.95% |
| 2026-03-24 | 97.77 | 98.18 | 3.28 | 3.46% | 95.17 | 98.50 | 23181 | 22436.99 | 3.11% |
| 2026-03-23 | 98.64 | 94.90 | -5.00 | -5.01% | 93.00 | 100.34 | 30178 | 28976.27 | 4.05% |
| 2026-03-20 | 105.98 | 99.90 | -5.97 | -5.64% | 99.07 | 107.33 | 24752 | 25493.40 | 3.32% |
| 2026-03-19 | 105.00 | 105.87 | -2.63 | -2.42% | 104.16 | 108.22 | 21216 | 22525.21 | 2.85% |
| 2026-03-18 | 106.55 | 108.50 | 3.03 | 2.87% | 104.51 | 109.80 | 19599 | 21012.97 | 2.63% |
| 2026-03-17 | 104.00 | 105.47 | 2.27 | 2.20% | 102.01 | 107.77 | 20776 | 21931.66 | 2.79% |
| 2026-03-16 | 101.86 | 103.20 | 2.43 | 2.41% | 98.86 | 103.20 | 17524 | 17787.88 | 2.35% |
| 2026-03-13 | 102.40 | 100.77 | -1.63 | -1.59% | 100.11 | 104.07 | 18549 | 18958.37 | 2.49% |
| 2026-03-12 | 108.25 | 102.40 | -6.09 | -5.61% | 102.39 | 108.80 | 34949 | 36534.18 | 4.69% |
| 2026-03-11 | 105.50 | 108.49 | 3.00 | 2.84% | 104.96 | 110.00 | 33621 | 36512.84 | 4.51% |
| 2026-03-10 | 100.60 | 105.49 | 5.30 | 5.29% | 100.60 | 105.90 | 27741 | 28899.14 | 3.72% |
| 2026-03-09 | 97.00 | 100.19 | 1.31 | 1.32% | 94.34 | 100.50 | 36746 | 35588.23 | 4.93% |
| 2026-03-06 | 95.00 | 98.88 | 3.51 | 3.68% | 94.00 | 99.30 | 27628 | 27015.72 | 3.71% |
| 2026-03-05 | 95.50 | 95.37 | 2.45 | 2.64% | 93.14 | 96.88 | 23828 | 22727.41 | 3.20% |
| 2026-03-04 | 91.05 | 92.92 | -0.68 | -0.73% | 91.00 | 96.00 | 22340 | 20946.82 | 3.00% |
| 2026-03-03 | 98.00 | 93.60 | -3.89 | -3.99% | 93.58 | 99.80 | 31989 | 30643.61 | 4.29% |
| 2026-03-02 | 94.50 | 97.49 | 0.52 | 0.54% | 94.50 | 98.59 | 22249 | 21586.56 | 2.99% |
| 2026-02-27 | 92.85 | 96.97 | 3.19 | 3.40% | 92.85 | 98.68 | 29941 | 29072.99 | 4.02% |
| 2026-02-26 | 93.58 | 93.78 | -0.23 | -0.24% | 92.01 | 94.49 | 15255 | 14222.20 | 2.05% |
| 2026-02-25 | 93.81 | 94.01 | 0.78 | 0.84% | 91.01 | 95.00 | 20388 | 18940.09 | 2.74% |
| 2026-02-24 | 91.10 | 93.23 | 2.84 | 3.14% | 90.71 | 95.17 | 19387 | 18144.38 | 2.60% |
| 2026-02-13 | 90.50 | 90.39 | -0.26 | -0.29% | 89.66 | 92.39 | 20252 | 18405.32 | 2.72% |
| 2026-02-12 | 88.19 | 90.65 | 2.36 | 2.67% | 88.19 | 91.85 | 31565 | 28680.14 | 4.23% |
| 2026-02-11 | 88.56 | 88.29 | 0.01 | 0.01% | 86.00 | 92.87 | 24085 | 21192.20 | 3.23% |
| 2026-02-10 | 85.08 | 88.28 | 3.12 | 3.66% | 84.90 | 88.54 | 23029 | 20023.82 | 3.09% |
| 2026-02-09 | 86.30 | 85.17 | 0.33 | 0.39% | 84.40 | 87.32 | 20579 | 17638.22 | 2.76% |
| 2026-02-06 | 85.35 | 84.84 | -0.32 | -0.38% | 84.08 | 86.51 | 15872 | 13543.56 | 2.13% |
| 2026-02-05 | 84.82 | 85.16 | 0.29 | 0.34% | 83.50 | 85.66 | 12868 | 10914.65 | 1.73% |
| 2026-02-04 | 84.30 | 84.87 | 0.46 | 0.54% | 83.98 | 85.99 | 16238 | 13798.28 | 2.18% |
| 2026-02-03 | 85.00 | 84.41 | 0.34 | 0.40% | 82.84 | 85.58 | 17516 | 14709.39 | 2.35% |
| 2026-02-02 | 85.86 | 84.07 | -3.14 | -3.60% | 83.25 | 87.00 | 27178 | 23031.07 | 3.65% |
| 2026-01-30 | 85.99 | 87.21 | 2.71 | 3.21% | 84.94 | 88.60 | 31206 | 27041.91 | 4.19% |
| 2026-01-29 | 89.60 | 84.50 | -3.16 | -3.60% | 84.50 | 91.90 | 40158 | 35296.75 | 5.39% |
| 2026-01-28 | 88.00 | 87.66 | -0.03 | -0.03% | 85.95 | 89.00 | 23796 | 20766.01 | 3.19% |
| 2026-01-27 | 86.69 | 87.69 | 1.86 | 2.17% | 82.70 | 88.18 | 31821 | 27291.24 | 4.27% |
| 2026-01-26 | 87.35 | 85.83 | -1.44 | -1.65% | 85.68 | 90.88 | 32625 | 28724.89 | 4.38% |
| 2026-01-23 | 88.13 | 87.27 | -1.53 | -1.72% | 84.25 | 88.47 | 33848 | 29459.71 | 4.54% |
| 2026-01-22 | 88.20 | 88.80 | 2.67 | 3.10% | 85.26 | 90.00 | 70285 | 61900.76 | 9.43% |
| 2026-01-21 | 77.62 | 86.13 | 7.83 | 10.00% | 77.57 | 86.13 | 30566 | 25694.36 | 4.10% |
| 2026-01-20 | 77.27 | 78.30 | 1.05 | 1.36% | 76.57 | 79.20 | 31351 | 24466.09 | 4.21% |
| 2026-01-19 | 80.50 | 77.25 | -3.25 | -4.04% | 77.01 | 80.75 | 43907 | 34374.86 | 5.89% |
| 2026-01-16 | 76.99 | 80.50 | 3.46 | 4.49% | 75.80 | 83.06 | 63521 | 50612.25 | 8.52% |
| 2026-01-15 | 74.64 | 77.04 | 2.58 | 3.46% | 73.90 | 77.80 | 37570 | 28586.29 | 5.04% |
| 2026-01-14 | 75.00 | 74.46 | -0.79 | -1.05% | 73.95 | 75.71 | 22406 | 16753.33 | 3.01% |
| 2026-01-13 | 75.93 | 75.25 | -0.65 | -0.86% | 74.86 | 76.50 | 20923 | 15781.79 | 2.81% |
| 2026-01-12 | 77.80 | 75.90 | -1.80 | -2.32% | 75.50 | 78.00 | 31609 | 24043.75 | 4.24% |
| 2026-01-09 | 74.85 | 77.70 | 2.88 | 3.85% | 74.66 | 79.21 | 33011 | 25338.27 | 4.43% |
| 2026-01-08 | 77.77 | 74.82 | -2.10 | -2.73% | 74.55 | 77.88 | 25822 | 19504.99 | 3.46% |
| 2026-01-07 | 75.00 | 76.92 | 2.31 | 3.10% | 74.98 | 77.77 | 32176 | 24640.06 | 4.32% |
| 2026-01-06 | 74.22 | 74.61 | 0.39 | 0.53% | 73.82 | 75.28 | 14558 | 10843.37 | 1.95% |
| 2026-01-05 | 74.30 | 74.22 | 0.56 | 0.76% | 73.48 | 75.16 | 18484 | 13727.69 | 2.48% |
| 2025-12-31 | 72.80 | 73.66 | 0.75 | 1.03% | 72.19 | 76.50 | 25456 | 18938.91 | 3.42% |
| 2025-12-30 | 72.33 | 72.91 | 0.61 | 0.84% | 72.02 | 74.43 | 17458 | 12754.08 | 2.34% |
| 2025-12-29 | 73.00 | 72.30 | -0.63 | -0.86% | 71.58 | 73.38 | 17980 | 13001.12 | 2.41% |
| 2025-12-26 | 73.28 | 72.93 | -0.87 | -1.18% | 72.46 | 74.01 | 19023 | 13882.64 | 2.55% |
| 2025-12-25 | 75.75 | 73.80 | -2.17 | -2.86% | 73.70 | 76.66 | 21969 | 16282.25 | 2.95% |
| 2025-12-24 | 74.89 | 75.97 | 2.92 | 4.00% | 74.00 | 78.32 | 28950 | 22193.13 | 3.88% |
| 2025-12-23 | 74.21 | 73.05 | -0.66 | -0.90% | 73.00 | 75.00 | 14436 | 10635.91 | 1.94% |
| 2025-12-22 | 74.86 | 73.71 | -1.15 | -1.54% | 73.46 | 75.23 | 15246 | 11293.35 | 2.05% |
| 2025-12-19 | 73.96 | 74.86 | 0.91 | 1.23% | 72.68 | 75.63 | 17693 | 13120.27 | 2.37% |
| 2025-12-18 | 76.99 | 73.95 | -2.64 | -3.45% | 73.80 | 76.99 | 17988 | 13446.08 | 2.41% |
| 2025-12-17 | 75.32 | 76.59 | 2.28 | 3.07% | 74.68 | 77.20 | 22845 | 17375.95 | 3.07% |
| 2025-12-16 | 75.67 | 74.31 | -1.37 | -1.81% | 73.68 | 76.39 | 18854 | 14065.49 | 2.53% |
| 2025-12-15 | 77.30 | 75.68 | -2.07 | -2.66% | 75.58 | 78.59 | 18953 | 14472.53 | 2.54% |
| 2025-12-12 | 77.17 | 77.75 | -0.15 | -0.19% | 76.50 | 80.00 | 24805 | 19316.56 | 3.33% |
| 2025-12-11 | 79.70 | 77.90 | -1.08 | -1.37% | 77.66 | 79.70 | 15694 | 12311.40 | 2.11% |
| 2025-12-10 | 79.00 | 78.98 | 0.12 | 0.15% | 76.66 | 79.80 | 17682 | 13885.40 | 2.37% |
| 2025-12-09 | 79.92 | 78.86 | -1.06 | -1.33% | 78.20 | 81.47 | 26138 | 20833.37 | 3.51% |
| 2025-12-08 | 76.95 | 79.92 | 2.99 | 3.89% | 76.95 | 81.48 | 37996 | 30329.59 | 5.10% |
| 2025-12-05 | 77.57 | 76.93 | -0.59 | -0.76% | 76.16 | 79.52 | 19768 | 15237.46 | 2.65% |
| 2025-12-04 | 77.99 | 77.52 | -0.24 | -0.31% | 76.11 | 78.76 | 21155 | 16370.06 | 2.84% |
| 2025-12-03 | 79.50 | 77.76 | -1.14 | -1.44% | 77.25 | 79.88 | 35450 | 27770.10 | 4.76% |
| 2025-12-02 | 75.99 | 78.90 | 4.40 | 5.91% | 74.00 | 80.20 | 58887 | 46073.59 | 7.90% |
| 2025-12-01 | 71.86 | 74.50 | 3.88 | 5.49% | 71.00 | 77.50 | 45901 | 34435.44 | 6.16% |
| 2025-11-28 | 70.02 | 70.62 | 0.60 | 0.86% | 70.02 | 72.56 | 18401 | 13108.27 | 2.47% |
| 2025-11-27 | 72.50 | 70.02 | -1.69 | -2.36% | 69.26 | 72.89 | 29605 | 21020.11 | 3.97% |
| 2025-11-26 | 72.49 | 71.71 | -0.07 | -0.10% | 71.01 | 72.99 | 21957 | 15837.68 | 2.95% |
| 2025-11-25 | 72.06 | 71.78 | -0.22 | -0.31% | 71.47 | 74.00 | 33632 | 24366.23 | 4.51% |
| 2025-11-24 | 67.39 | 72.00 | 5.00 | 7.46% | 67.02 | 73.70 | 60613 | 43395.97 | 8.13% |
至正股份(603991)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。
