| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 68.30 | 67.00 | -1.37 | -2.00% | 66.60 | 69.80 | 21958 | 14914.94 | 2.95% |
| 2025-11-20 | 69.58 | 68.37 | -1.03 | -1.48% | 68.16 | 70.32 | 13758 | 9478.66 | 1.85% |
| 2025-11-19 | 72.00 | 69.40 | -2.00 | -2.80% | 68.88 | 72.00 | 22978 | 16061.03 | 3.08% |
| 2025-11-18 | 74.00 | 71.40 | -1.95 | -2.66% | 70.30 | 74.79 | 31644 | 22685.66 | 4.25% |
| 2025-11-17 | 71.58 | 73.35 | 1.67 | 2.33% | 71.58 | 74.91 | 33544 | 24666.49 | 4.50% |
| 2025-11-14 | 69.00 | 71.68 | 2.65 | 3.84% | 68.61 | 73.43 | 39577 | 28348.29 | 5.31% |
| 2025-11-13 | 67.60 | 69.03 | 1.43 | 2.12% | 67.38 | 69.99 | 29371 | 20336.30 | 3.94% |
| 2025-11-12 | 67.70 | 67.60 | -0.04 | -0.06% | 65.69 | 67.76 | 17522 | 11731.41 | 2.35% |
| 2025-11-11 | 67.00 | 67.64 | 0.73 | 1.09% | 66.63 | 68.18 | 20514 | 13812.46 | 2.75% |
| 2025-11-10 | 67.39 | 66.91 | 0.08 | 0.12% | 66.17 | 67.76 | 16677 | 11161.10 | 2.24% |
| 2025-11-07 | 67.15 | 66.83 | -1.07 | -1.58% | 66.67 | 68.16 | 18364 | 12376.72 | 2.46% |
| 2025-11-06 | 65.28 | 67.90 | 2.61 | 4.00% | 65.00 | 69.20 | 50843 | 34310.98 | 6.82% |
| 2025-11-05 | 64.93 | 65.29 | 0.06 | 0.09% | 64.58 | 65.79 | 13082 | 8532.15 | 1.76% |
| 2025-11-04 | 65.80 | 65.23 | -0.68 | -1.03% | 64.45 | 65.80 | 19725 | 12794.49 | 2.65% |
| 2025-11-03 | 65.20 | 65.91 | 0.00 | 0.00% | 64.66 | 66.20 | 14767 | 9689.88 | 1.98% |
| 2025-10-31 | 64.85 | 65.91 | 1.06 | 1.63% | 64.32 | 66.70 | 25265 | 16697.13 | 3.39% |
| 2025-10-30 | 65.69 | 64.85 | -0.93 | -1.41% | 64.50 | 66.73 | 23477 | 15334.10 | 3.15% |
| 2025-10-29 | 66.48 | 65.78 | -0.20 | -0.30% | 64.48 | 67.08 | 22228 | 14552.56 | 2.98% |
| 2025-10-28 | 67.15 | 65.98 | -1.21 | -1.80% | 65.69 | 68.14 | 28461 | 19006.53 | 3.82% |
| 2025-10-27 | 66.66 | 67.19 | 0.30 | 0.45% | 66.55 | 70.31 | 30684 | 20858.03 | 4.12% |
| 2025-10-24 | 65.70 | 66.89 | 0.95 | 1.44% | 65.70 | 67.20 | 17824 | 11886.29 | 2.39% |
| 2025-10-23 | 66.60 | 65.94 | 0.12 | 0.18% | 65.50 | 67.06 | 18756 | 12394.95 | 2.52% |
| 2025-10-22 | 66.68 | 65.82 | -1.17 | -1.75% | 65.32 | 66.76 | 13511 | 8897.45 | 1.81% |
| 2025-10-21 | 67.00 | 66.99 | 0.51 | 0.77% | 65.84 | 67.50 | 21222 | 14184.18 | 2.85% |
| 2025-10-20 | 63.95 | 66.48 | 3.22 | 5.09% | 63.95 | 66.57 | 31275 | 20581.89 | 4.20% |
| 2025-10-17 | 64.99 | 63.26 | -1.73 | -2.66% | 62.80 | 65.30 | 14678 | 9391.53 | 1.97% |
| 2025-10-16 | 66.30 | 64.99 | -1.30 | -1.96% | 64.56 | 66.40 | 14208 | 9288.01 | 1.91% |
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。
