| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 64.50 | 66.29 | 1.91 | 2.97% | 64.50 | 66.64 | 19055 | 12542.60 | 2.56% |
| 2025-10-14 | 67.23 | 64.38 | -2.86 | -4.25% | 64.28 | 67.70 | 25577 | 16777.58 | 3.43% |
| 2025-10-13 | 65.10 | 67.24 | -0.62 | -0.91% | 64.20 | 68.36 | 28181 | 18791.21 | 3.78% |
| 2025-10-10 | 68.65 | 67.86 | -0.85 | -1.24% | 67.20 | 69.38 | 21927 | 14927.34 | 2.94% |
| 2025-10-09 | 66.90 | 68.71 | 1.16 | 1.72% | 66.43 | 69.86 | 35061 | 23940.51 | 4.70% |
| 2025-09-30 | 66.79 | 67.55 | 0.44 | 0.66% | 66.79 | 68.79 | 25692 | 17345.49 | 3.45% |
| 2025-09-29 | 66.06 | 67.11 | 1.05 | 1.59% | 65.38 | 68.58 | 33845 | 22914.89 | 4.54% |
| 2025-09-26 | 64.60 | 66.06 | 1.18 | 1.82% | 64.60 | 67.58 | 42776 | 28256.40 | 5.74% |
| 2025-09-25 | 69.97 | 64.88 | -2.25 | -3.35% | 64.03 | 69.97 | 60736 | 39992.58 | 8.15% |
| 2025-09-24 | 61.03 | 67.13 | 6.10 | 10.00% | 60.60 | 67.13 | 66803 | 43613.66 | 8.96% |
| 2025-09-23 | 62.20 | 61.03 | -1.32 | -2.12% | 59.58 | 62.20 | 27514 | 16706.42 | 3.69% |
| 2025-09-22 | 62.61 | 62.35 | -0.14 | -0.22% | 62.03 | 63.23 | 11695 | 7313.15 | 1.57% |
| 2025-09-19 | 62.15 | 62.49 | -0.12 | -0.19% | 62.10 | 63.80 | 14779 | 9295.02 | 1.98% |
| 2025-09-18 | 63.95 | 62.61 | -1.31 | -2.05% | 62.13 | 64.50 | 23319 | 14765.33 | 3.13% |
| 2025-09-17 | 64.54 | 63.92 | -0.98 | -1.51% | 63.91 | 65.30 | 17192 | 11050.53 | 2.31% |
| 2025-09-16 | 65.22 | 64.90 | -0.44 | -0.67% | 64.00 | 65.30 | 17429 | 11241.57 | 2.34% |
| 2025-09-15 | 66.98 | 65.34 | -1.62 | -2.42% | 64.93 | 67.98 | 23921 | 15709.53 | 3.21% |
| 2025-09-12 | 65.87 | 66.96 | 1.08 | 1.64% | 65.36 | 67.98 | 35240 | 23653.32 | 4.73% |
| 2025-09-11 | 65.00 | 65.88 | 0.20 | 0.30% | 64.57 | 66.66 | 28114 | 18430.51 | 3.77% |
| 2025-09-10 | 63.50 | 65.68 | 1.71 | 2.67% | 62.88 | 69.01 | 49232 | 32468.57 | 6.61% |
| 2025-09-09 | 64.48 | 63.97 | -0.79 | -1.22% | 63.69 | 65.87 | 19890 | 12862.12 | 2.67% |
| 2025-09-08 | 66.85 | 64.76 | 1.97 | 3.14% | 64.13 | 67.00 | 44820 | 29237.87 | 6.01% |
| 2025-09-05 | 61.96 | 62.79 | 0.89 | 1.44% | 60.88 | 63.00 | 18856 | 11743.50 | 2.53% |
| 2025-09-04 | 62.30 | 61.90 | -1.05 | -1.67% | 61.12 | 63.88 | 30401 | 19016.37 | 4.08% |
| 2025-09-03 | 60.41 | 62.95 | 2.34 | 3.86% | 60.30 | 63.90 | 46528 | 29053.88 | 6.24% |
| 2025-09-02 | 61.20 | 60.61 | -1.15 | -1.86% | 60.10 | 61.85 | 19513 | 11850.15 | 2.62% |
| 2025-09-01 | 61.60 | 61.76 | 0.05 | 0.08% | 61.23 | 62.12 | 17680 | 10894.35 | 2.37% |
| 2025-08-29 | 63.40 | 61.71 | -1.71 | -2.70% | 61.48 | 63.40 | 24547 | 15188.63 | 3.29% |
| 2025-08-28 | 61.20 | 63.42 | 2.08 | 3.39% | 59.45 | 66.30 | 53438 | 33030.24 | 7.17% |
| 2025-08-27 | 62.00 | 61.34 | -1.05 | -1.68% | 61.28 | 62.75 | 25078 | 15531.88 | 3.36% |
| 2025-08-26 | 64.00 | 62.39 | -1.58 | -2.47% | 62.24 | 64.23 | 32605 | 20514.49 | 4.37% |
| 2025-08-25 | 65.35 | 63.97 | -1.11 | -1.71% | 63.50 | 65.73 | 35551 | 22824.08 | 4.77% |
| 2025-08-22 | 64.20 | 65.08 | 1.00 | 1.56% | 63.49 | 65.52 | 38489 | 24839.58 | 5.16% |
| 2025-08-21 | 61.90 | 64.08 | 2.17 | 3.51% | 61.71 | 64.52 | 51764 | 32892.08 | 6.94% |
| 2025-08-20 | 61.50 | 61.91 | 0.18 | 0.29% | 61.08 | 62.00 | 22655 | 13979.40 | 3.04% |
| 2025-08-19 | 61.59 | 61.73 | -0.17 | -0.27% | 61.40 | 62.66 | 35492 | 21976.37 | 4.76% |
| 2025-08-18 | 62.68 | 61.90 | -0.73 | -1.17% | 61.01 | 62.68 | 43190 | 26664.08 | 5.79% |
| 2025-08-15 | 62.57 | 62.63 | -0.07 | -0.11% | 61.64 | 63.00 | 33082 | 20623.74 | 4.44% |
| 2025-08-14 | 64.00 | 62.70 | -0.98 | -1.54% | 62.50 | 64.26 | 30004 | 18988.81 | 4.03% |
| 2025-08-13 | 63.62 | 63.68 | 0.07 | 0.11% | 63.11 | 64.65 | 33617 | 21454.89 | 4.51% |
| 2025-08-12 | 71.00 | 63.61 | -4.81 | -7.03% | 63.06 | 71.00 | 76172 | 49226.56 | 10.22% |
| 2025-08-11 | 72.20 | 68.42 | -3.60 | -5.00% | 67.00 | 72.88 | 49092 | 34174.80 | 6.59% |
| 2025-08-08 | 74.64 | 72.02 | -2.66 | -3.56% | 71.88 | 74.64 | 36963 | 26895.17 | 4.96% |
| 2025-08-07 | 72.96 | 74.68 | 2.03 | 2.79% | 72.36 | 74.98 | 43568 | 32270.61 | 5.85% |
| 2025-08-06 | 73.33 | 72.65 | -1.16 | -1.57% | 71.66 | 74.50 | 36211 | 26299.80 | 4.86% |
| 2025-08-05 | 76.50 | 73.81 | -1.39 | -1.85% | 73.30 | 77.46 | 30510 | 22811.62 | 4.09% |
| 2025-08-04 | 74.33 | 75.20 | 0.73 | 0.98% | 71.74 | 75.75 | 23981 | 17861.83 | 3.22% |
| 2025-08-01 | 75.40 | 74.47 | 1.18 | 1.61% | 74.19 | 77.88 | 47716 | 36106.84 | 6.40% |
| 2025-07-31 | 71.03 | 73.29 | 1.87 | 2.62% | 71.00 | 74.93 | 35263 | 25781.75 | 4.73% |
| 2025-07-30 | 71.97 | 71.42 | -0.54 | -0.75% | 70.60 | 72.95 | 17636 | 12674.89 | 2.37% |
| 2025-07-29 | 70.60 | 71.96 | 0.73 | 1.02% | 69.24 | 72.99 | 23793 | 17125.89 | 3.19% |
| 2025-07-28 | 75.35 | 71.23 | -4.15 | -5.51% | 69.50 | 75.62 | 56704 | 40863.20 | 7.61% |
| 2025-07-25 | 74.50 | 75.38 | 1.08 | 1.45% | 73.70 | 75.80 | 22789 | 17058.98 | 3.06% |
| 2025-07-24 | 73.61 | 74.30 | 0.73 | 0.99% | 72.70 | 74.43 | 16101 | 11900.60 | 2.16% |
| 2025-07-23 | 73.59 | 73.57 | -0.20 | -0.27% | 73.40 | 75.20 | 20190 | 14945.96 | 2.71% |
| 2025-07-22 | 74.15 | 73.77 | 0.08 | 0.11% | 73.12 | 74.15 | 19855 | 14610.71 | 2.66% |
| 2025-07-21 | 71.63 | 73.69 | 1.95 | 2.72% | 70.00 | 74.00 | 32026 | 23084.70 | 4.30% |
| 2025-07-18 | 71.00 | 71.74 | 0.99 | 1.40% | 70.00 | 73.20 | 26255 | 18847.18 | 3.52% |
| 2025-07-17 | 70.06 | 70.75 | 0.17 | 0.24% | 70.06 | 71.49 | 13927 | 9847.78 | 1.87% |
| 2025-07-16 | 71.48 | 70.58 | 0.50 | 0.71% | 69.95 | 72.00 | 17517 | 12429.44 | 2.35% |
| 2025-07-15 | 70.07 | 70.08 | -0.50 | -0.71% | 69.28 | 71.32 | 22641 | 15846.38 | 3.04% |
| 2025-07-14 | 68.66 | 70.58 | 1.92 | 2.80% | 68.16 | 72.00 | 35567 | 25034.68 | 4.77% |
| 2025-07-11 | 67.90 | 68.66 | 0.67 | 0.99% | 67.16 | 68.99 | 19406 | 13234.08 | 2.60% |
| 2025-07-10 | 67.88 | 67.99 | 0.49 | 0.73% | 66.80 | 68.50 | 18357 | 12406.55 | 2.46% |
| 2025-07-09 | 67.52 | 67.50 | 0.23 | 0.34% | 66.14 | 68.93 | 17454 | 11747.62 | 2.34% |
| 2025-07-08 | 66.98 | 67.27 | -0.60 | -0.88% | 66.98 | 69.49 | 18423 | 12526.75 | 2.47% |
| 2025-07-07 | 66.80 | 67.87 | 0.92 | 1.37% | 65.58 | 68.67 | 24958 | 16734.31 | 3.35% |
| 2025-07-04 | 68.99 | 66.95 | -1.24 | -1.82% | 66.50 | 69.00 | 26153 | 17589.54 | 3.51% |
| 2025-07-03 | 65.50 | 68.19 | 2.83 | 4.33% | 65.37 | 68.55 | 44243 | 29976.67 | 5.94% |
| 2025-07-02 | 64.81 | 65.36 | 0.54 | 0.83% | 63.73 | 65.70 | 19430 | 12568.53 | 2.61% |
| 2025-07-01 | 63.99 | 64.82 | 0.82 | 1.28% | 63.67 | 66.85 | 33756 | 21934.07 | 4.53% |
| 2025-06-30 | 62.35 | 64.00 | 1.70 | 2.73% | 61.90 | 64.90 | 25900 | 16594.66 | 3.47% |
| 2025-06-27 | 61.17 | 62.30 | 1.13 | 1.85% | 60.98 | 62.90 | 23048 | 14298.73 | 3.09% |
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。
