| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 52.00 | 52.65 | 0.63 | 1.21% | 51.84 | 53.12 | 13880 | 7299.97 | 1.86% |
| 2025-03-31 | 53.80 | 52.02 | -1.88 | -3.49% | 51.50 | 53.80 | 18040 | 9431.54 | 2.42% |
| 2025-03-28 | 54.40 | 53.90 | -0.61 | -1.12% | 53.90 | 54.87 | 9037 | 4900.18 | 1.21% |
| 2025-03-27 | 55.69 | 54.51 | -1.06 | -1.91% | 54.50 | 56.10 | 15056 | 8283.52 | 2.02% |
| 2025-03-26 | 55.89 | 55.57 | -0.29 | -0.52% | 54.81 | 56.25 | 15350 | 8522.69 | 2.06% |
| 2025-03-25 | 55.44 | 55.86 | 0.45 | 0.81% | 53.53 | 57.30 | 24882 | 13730.14 | 3.34% |
| 2025-03-24 | 57.00 | 55.41 | -1.94 | -3.38% | 54.08 | 57.01 | 30286 | 16769.89 | 4.06% |
| 2025-03-21 | 58.92 | 57.35 | -1.31 | -2.23% | 57.25 | 58.94 | 17304 | 9976.62 | 2.32% |
| 2025-03-20 | 57.24 | 58.66 | 1.42 | 2.48% | 56.80 | 60.00 | 36336 | 21252.14 | 4.88% |
| 2025-03-19 | 59.09 | 57.24 | -2.08 | -3.51% | 57.11 | 59.10 | 32649 | 18844.52 | 4.38% |
| 2025-03-18 | 62.54 | 59.32 | -2.45 | -3.97% | 59.00 | 62.54 | 38541 | 22995.17 | 5.17% |
| 2025-03-17 | 60.33 | 61.77 | 1.56 | 2.59% | 60.00 | 62.98 | 33802 | 20935.69 | 4.54% |
| 2025-03-14 | 59.88 | 60.21 | 0.33 | 0.55% | 59.58 | 60.99 | 23975 | 14407.75 | 3.22% |
| 2025-03-13 | 61.37 | 59.88 | -1.78 | -2.89% | 58.66 | 62.15 | 28978 | 17527.88 | 3.89% |
| 2025-03-12 | 62.62 | 61.66 | -0.96 | -1.53% | 61.10 | 62.84 | 27175 | 16756.34 | 3.65% |
| 2025-03-11 | 60.98 | 62.62 | 1.63 | 2.67% | 60.50 | 63.70 | 44011 | 27505.08 | 5.90% |
| 2025-03-10 | 60.10 | 60.99 | 0.49 | 0.81% | 58.44 | 61.00 | 41463 | 24686.59 | 5.56% |
| 2025-03-07 | 62.64 | 60.50 | -2.64 | -4.18% | 59.95 | 62.64 | 51814 | 31529.43 | 6.95% |
| 2025-03-06 | 65.42 | 63.14 | -1.43 | -2.21% | 61.10 | 65.45 | 71308 | 45188.66 | 9.57% |
| 2025-03-05 | 61.50 | 64.57 | 3.66 | 6.01% | 60.68 | 66.09 | 52656 | 33428.79 | 7.06% |
| 2025-03-04 | 60.18 | 60.91 | -3.83 | -5.92% | 60.18 | 63.43 | 55325 | 33959.50 | 7.42% |
| 2025-03-03 | 74.10 | 64.74 | -5.86 | -8.30% | 64.67 | 77.00 | 125768 | 88623.85 | 16.87% |
| 2025-02-28 | 68.62 | 70.60 | 2.52 | 3.70% | 65.25 | 73.00 | 69712 | 48581.04 | 9.35% |
| 2025-02-27 | 67.82 | 68.08 | 0.19 | 0.28% | 66.32 | 69.20 | 57827 | 39175.66 | 7.76% |
| 2025-02-26 | 63.23 | 67.89 | 4.66 | 7.37% | 63.23 | 69.00 | 106701 | 70335.57 | 14.32% |
| 2025-02-25 | 57.52 | 63.23 | 5.75 | 10.00% | 57.52 | 63.23 | 104974 | 65164.49 | 14.08% |
| 2025-02-24 | 56.15 | 57.48 | -0.83 | -1.42% | 54.45 | 59.00 | 50489 | 28612.87 | 6.77% |
| 2025-02-21 | 54.22 | 58.31 | 0.46 | 0.80% | 53.20 | 60.75 | 84454 | 46643.57 | 11.33% |
| 2025-02-20 | 64.20 | 57.85 | -6.43 | -10.00% | 57.85 | 64.49 | 41481 | 25213.15 | 5.57% |
| 2025-02-19 | 62.59 | 64.28 | 1.06 | 1.68% | 62.08 | 64.98 | 30241 | 19287.67 | 4.06% |
| 2025-02-18 | 62.89 | 63.22 | 0.81 | 1.30% | 61.35 | 64.63 | 33115 | 20782.69 | 4.44% |
| 2025-02-17 | 61.99 | 62.41 | 0.28 | 0.45% | 61.38 | 63.00 | 22753 | 14151.92 | 3.05% |
| 2025-02-14 | 62.88 | 62.13 | -0.75 | -1.19% | 61.31 | 63.14 | 23269 | 14483.67 | 3.12% |
| 2025-02-13 | 64.03 | 62.88 | -1.48 | -2.30% | 62.51 | 64.62 | 29936 | 18998.19 | 4.02% |
| 2025-02-12 | 67.03 | 64.36 | -1.48 | -2.25% | 63.08 | 68.00 | 65953 | 43156.59 | 8.85% |
| 2025-02-11 | 59.93 | 65.84 | 5.99 | 10.01% | 58.58 | 65.84 | 54235 | 33942.70 | 7.28% |
| 2025-02-10 | 57.20 | 59.85 | 3.02 | 5.31% | 55.55 | 60.24 | 47046 | 27594.69 | 6.31% |
| 2025-02-07 | 56.51 | 56.83 | 0.03 | 0.05% | 54.13 | 57.75 | 31404 | 17644.32 | 4.21% |
| 2025-02-06 | 56.66 | 56.80 | 0.22 | 0.39% | 56.10 | 57.00 | 17669 | 10001.14 | 2.37% |
| 2025-02-05 | 55.55 | 56.58 | 1.31 | 2.37% | 55.20 | 57.10 | 20553 | 11569.79 | 2.76% |
| 2025-01-27 | 56.97 | 55.27 | -0.97 | -1.72% | 54.68 | 56.99 | 17812 | 9904.85 | 2.39% |
| 2025-01-24 | 57.85 | 56.24 | -2.32 | -3.96% | 55.87 | 58.60 | 34404 | 19478.04 | 4.62% |
| 2025-01-23 | 57.55 | 58.56 | 0.86 | 1.49% | 57.55 | 60.50 | 36681 | 21655.44 | 4.92% |
| 2025-01-22 | 56.89 | 57.70 | 1.18 | 2.09% | 55.86 | 59.22 | 40159 | 23361.40 | 5.39% |
| 2025-01-21 | 57.39 | 56.52 | -0.72 | -1.26% | 56.00 | 57.77 | 21584 | 12195.09 | 2.90% |
| 2025-01-20 | 57.05 | 57.24 | 0.34 | 0.60% | 56.00 | 59.58 | 37940 | 21790.72 | 5.09% |
| 2025-01-17 | 56.35 | 56.90 | 0.56 | 0.99% | 55.80 | 57.80 | 30370 | 17261.81 | 4.07% |
| 2025-01-16 | 57.00 | 56.34 | -0.16 | -0.28% | 55.28 | 57.50 | 30706 | 17307.57 | 4.12% |
| 2025-01-15 | 57.00 | 56.50 | -1.21 | -2.10% | 55.56 | 58.41 | 35904 | 20290.02 | 4.82% |
| 2025-01-14 | 56.04 | 57.71 | 2.49 | 4.51% | 55.55 | 58.90 | 73338 | 41807.16 | 9.84% |
| 2025-01-13 | 49.86 | 55.22 | 5.02 | 10.00% | 49.50 | 55.22 | 22325 | 12142.79 | 3.00% |
| 2025-01-10 | 52.12 | 50.20 | -1.75 | -3.37% | 50.20 | 52.50 | 20868 | 10710.98 | 2.80% |
| 2025-01-09 | 51.20 | 51.95 | 0.71 | 1.39% | 50.65 | 53.88 | 29730 | 15591.36 | 3.99% |
| 2025-01-08 | 50.01 | 51.24 | 1.24 | 2.48% | 49.10 | 51.44 | 35332 | 17821.57 | 4.74% |
| 2025-01-07 | 48.10 | 50.00 | 2.34 | 4.91% | 46.93 | 50.00 | 29936 | 14530.13 | 4.02% |
| 2025-01-06 | 47.97 | 47.66 | -0.80 | -1.65% | 46.77 | 48.75 | 24322 | 11588.89 | 3.26% |
| 2025-01-03 | 51.50 | 48.46 | -3.05 | -5.92% | 48.36 | 52.13 | 42106 | 20981.95 | 5.65% |
| 2025-01-02 | 52.20 | 51.51 | -0.69 | -1.32% | 50.35 | 53.38 | 50688 | 26215.95 | 6.80% |
| 2024-12-31 | 54.00 | 52.20 | -2.54 | -4.64% | 51.20 | 56.98 | 80628 | 43472.52 | 10.82% |
| 2024-12-30 | 49.80 | 54.74 | 4.35 | 8.63% | 49.33 | 55.43 | 134154 | 72302.64 | 18.00% |
| 2024-12-27 | 45.85 | 50.39 | 4.58 | 10.00% | 45.50 | 50.39 | 31874 | 15566.48 | 4.28% |
| 2024-12-26 | 46.11 | 45.81 | -0.30 | -0.65% | 45.55 | 47.08 | 25935 | 12033.52 | 3.48% |
| 2024-12-25 | 47.80 | 46.11 | -1.89 | -3.94% | 45.17 | 47.88 | 36520 | 16819.87 | 4.90% |
| 2024-12-24 | 47.92 | 48.00 | -1.13 | -2.30% | 46.65 | 49.87 | 61486 | 29312.23 | 8.25% |
| 2024-12-23 | 52.95 | 49.13 | -5.46 | -10.00% | 49.13 | 53.00 | 60662 | 30413.14 | 8.14% |
| 2024-12-20 | 53.80 | 54.59 | 0.69 | 1.28% | 53.00 | 55.88 | 37791 | 20562.73 | 5.07% |
| 2024-12-19 | 54.40 | 53.90 | -0.98 | -1.79% | 53.53 | 55.30 | 28266 | 15284.64 | 3.79% |
| 2024-12-18 | 55.52 | 54.88 | -0.65 | -1.17% | 54.73 | 56.15 | 22110 | 12241.67 | 2.97% |
| 2024-12-17 | 57.59 | 55.53 | -1.56 | -2.73% | 55.00 | 58.55 | 37519 | 21237.60 | 5.03% |
| 2024-12-16 | 58.52 | 57.09 | -1.43 | -2.44% | 56.80 | 58.75 | 24031 | 13811.68 | 3.22% |
| 2024-12-13 | 60.02 | 58.52 | -1.51 | -2.52% | 58.36 | 60.02 | 22161 | 13070.43 | 2.97% |
| 2024-12-12 | 59.94 | 60.03 | 0.03 | 0.05% | 59.30 | 60.88 | 27166 | 16285.85 | 3.64% |
| 2024-12-11 | 58.88 | 60.00 | 0.89 | 1.51% | 58.54 | 62.84 | 48453 | 29418.51 | 6.50% |
| 2024-12-10 | 59.36 | 59.11 | 0.91 | 1.56% | 58.21 | 61.36 | 55359 | 33031.07 | 7.43% |
| 2024-12-09 | 58.11 | 58.20 | -0.40 | -0.68% | 56.30 | 58.57 | 39270 | 22552.93 | 5.27% |
| 2024-12-06 | 59.61 | 58.60 | -1.90 | -3.14% | 58.37 | 60.39 | 44344 | 26221.10 | 5.95% |
| 2024-12-05 | 58.66 | 60.50 | 0.64 | 1.07% | 58.66 | 60.77 | 33334 | 19888.58 | 4.47% |
| 2024-12-04 | 61.90 | 59.86 | -1.23 | -2.01% | 59.65 | 63.88 | 45367 | 27983.95 | 6.09% |
| 2024-12-03 | 62.46 | 61.09 | -0.90 | -1.45% | 60.17 | 62.65 | 37119 | 22732.53 | 4.98% |
| 2024-12-02 | 59.90 | 61.99 | 1.98 | 3.30% | 59.13 | 62.56 | 52247 | 32003.09 | 7.01% |
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。
