| 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 | 113.01 | 114.60 | 2.62 | 2.34% | 112.81 | 117.35 | 78670 | 90409.29 | 4.97% | 0.00 |
| 2026-03-24 | 114.24 | 111.98 | -0.02 | -0.02% | 108.02 | 114.80 | 85292 | 94105.58 | 5.39% | 0.00 |
| 2026-03-23 | 120.10 | 112.00 | -12.62 | -10.13% | 111.13 | 120.60 | 111657 | 128523.06 | 7.05% | 0.00 |
| 2026-03-20 | 131.00 | 124.62 | -5.38 | -4.14% | 123.67 | 132.02 | 82619 | 105078.83 | 5.22% | 12.00 |
| 2026-03-19 | 131.51 | 130.00 | -3.38 | -2.53% | 128.58 | 135.30 | 101696 | 132888.52 | 6.43% | 0.00 |
| 2026-03-18 | 127.29 | 133.38 | 8.58 | 6.88% | 125.65 | 133.80 | 114938 | 150514.44 | 7.26% | 8.00 |
| 2026-03-17 | 131.43 | 124.80 | -6.59 | -5.02% | 124.80 | 131.66 | 63934 | 81575.35 | 4.04% | 0.00 |
| 2026-03-16 | 126.48 | 131.39 | 2.96 | 2.30% | 126.31 | 132.16 | 82780 | 107388.62 | 5.23% | 0.00 |
| 2026-03-13 | 128.30 | 128.43 | -0.87 | -0.67% | 127.11 | 135.45 | 116653 | 152993.72 | 7.37% | 0.00 |
| 2026-03-12 | 130.50 | 129.30 | -1.82 | -1.39% | 127.88 | 133.66 | 38396 | 49960.16 | 2.43% | 2.00 |
| 2026-03-11 | 134.60 | 131.12 | -2.11 | -1.58% | 130.50 | 135.08 | 52517 | 69660.43 | 3.32% | 0.00 |
| 2026-03-10 | 133.62 | 133.23 | 3.83 | 2.96% | 130.72 | 134.41 | 57364 | 76075.53 | 3.62% | 5.00 |
| 2026-03-09 | 127.00 | 129.40 | -2.30 | -1.75% | 124.00 | 130.00 | 53896 | 68157.12 | 3.41% | 0.00 |
| 2026-03-06 | 128.80 | 131.70 | 2.05 | 1.58% | 128.33 | 132.60 | 56076 | 73528.95 | 3.54% | 2.00 |
| 2026-03-05 | 132.50 | 129.65 | 1.14 | 0.89% | 128.51 | 134.99 | 71210 | 93517.39 | 4.50% | 4.80 |
| 2026-03-04 | 129.25 | 128.51 | 0.96 | 0.75% | 128.11 | 133.38 | 80814 | 105584.12 | 5.11% | 0.00 |
| 2026-03-03 | 138.53 | 127.55 | -9.85 | -7.17% | 127.30 | 138.86 | 85568 | 112328.40 | 5.41% | 0.00 |
| 2026-03-02 | 139.50 | 137.40 | -4.88 | -3.43% | 137.10 | 142.58 | 67816 | 94189.84 | 4.28% | 2.00 |
| 2026-02-27 | 142.90 | 142.28 | -2.62 | -1.81% | 140.78 | 143.85 | 49954 | 71128.34 | 3.16% | 0.05 |
| 2026-02-26 | 146.00 | 144.90 | 0.21 | 0.15% | 143.39 | 148.32 | 69904 | 101133.10 | 4.42% | 7.00 |
| 2026-02-25 | 146.00 | 144.69 | -3.49 | -2.36% | 141.70 | 147.03 | 84928 | 122548.80 | 5.37% | 6.26 |
| 2026-02-24 | 149.00 | 148.18 | -0.09 | -0.06% | 144.01 | 152.49 | 81309 | 120490.38 | 5.14% | 1.50 |
| 2026-02-13 | 148.26 | 148.27 | -0.95 | -0.64% | 146.38 | 151.98 | 57983 | 86909.87 | 3.66% | 0.00 |
| 2026-02-12 | 151.03 | 149.22 | 1.07 | 0.72% | 147.89 | 151.85 | 50933 | 76010.27 | 3.22% | 2.00 |
| 2026-02-11 | 147.83 | 148.15 | -0.86 | -0.58% | 145.80 | 150.24 | 41329 | 61119.04 | 2.61% | 11.09 |
| 2026-02-10 | 150.26 | 149.01 | -3.24 | -2.13% | 148.15 | 151.86 | 42238 | 63260.93 | 2.67% | 0.00 |
| 2026-02-09 | 152.50 | 152.25 | 3.75 | 2.53% | 146.00 | 153.85 | 66660 | 100959.02 | 4.21% | 0.00 |
| 2026-02-06 | 148.21 | 148.50 | -3.80 | -2.50% | 147.34 | 151.98 | 48704 | 72969.82 | 3.08% | 2.50 |
| 2026-02-05 | 145.00 | 152.30 | 1.31 | 0.87% | 144.44 | 155.00 | 78113 | 117905.20 | 4.94% | 4.00 |
| 2026-02-04 | 158.50 | 150.99 | -12.26 | -7.51% | 149.02 | 158.50 | 112064 | 170340.00 | 7.08% | 10.87 |
| 2026-02-03 | 167.10 | 163.25 | 2.97 | 1.85% | 158.56 | 167.45 | 108301 | 176306.12 | 6.84% | 5.00 |
| 2026-02-02 | 177.00 | 160.28 | -25.95 | -13.93% | 159.56 | 178.01 | 131928 | 220691.86 | 8.34% | 0.00 |
| 2026-01-30 | 174.36 | 186.23 | 12.31 | 7.08% | 174.36 | 191.45 | 135819 | 248728.67 | 8.58% | 0.00 |
| 2026-01-29 | 187.66 | 173.92 | -11.53 | -6.22% | 173.02 | 189.00 | 106656 | 191547.30 | 6.74% | 0.00 |
| 2026-01-28 | 175.71 | 185.45 | 12.09 | 6.97% | 175.71 | 188.00 | 100450 | 181895.89 | 6.35% | 0.00 |
| 2026-01-27 | 162.33 | 173.36 | 9.03 | 5.50% | 160.20 | 174.68 | 104379 | 175784.88 | 6.59% | 0.00 |
| 2026-01-26 | 164.22 | 164.33 | 0.33 | 0.20% | 161.50 | 167.99 | 81932 | 134647.80 | 5.18% | 0.00 |
| 2026-01-23 | 173.00 | 164.00 | -14.00 | -7.87% | 162.47 | 174.80 | 123810 | 206226.09 | 7.82% | 0.01 |
| 2026-01-22 | 188.00 | 178.00 | 2.00 | 1.14% | 174.20 | 191.68 | 141246 | 254767.33 | 8.92% | 7.00 |
| 2026-01-21 | 160.50 | 176.00 | 14.00 | 8.64% | 160.50 | 178.80 | 139274 | 239444.97 | 8.80% | 0.00 |
| 2026-01-20 | 151.50 | 162.00 | 8.39 | 5.46% | 151.24 | 164.51 | 117431 | 186423.53 | 7.42% | 0.00 |
| 2026-01-19 | 157.00 | 153.61 | -0.20 | -0.13% | 151.22 | 160.00 | 100835 | 156358.62 | 6.37% | 0.00 |
| 2026-01-16 | 144.65 | 153.81 | 11.40 | 8.01% | 143.01 | 155.85 | 119197 | 179122.77 | 7.53% | 0.00 |
| 2026-01-15 | 138.00 | 142.41 | 2.46 | 1.76% | 136.50 | 143.78 | 75791 | 106602.09 | 4.79% | 2.00 |
| 2026-01-14 | 143.84 | 139.95 | -0.55 | -0.39% | 138.67 | 147.72 | 92658 | 132855.02 | 5.85% | 0.00 |
| 2026-01-13 | 145.43 | 140.50 | -5.76 | -3.94% | 139.01 | 147.60 | 76614 | 109352.16 | 4.84% | 2.00 |
| 2026-01-12 | 149.00 | 146.26 | -0.26 | -0.18% | 143.28 | 149.93 | 91770 | 134731.11 | 5.80% | 0.00 |
| 2026-01-09 | 145.50 | 146.52 | -2.08 | -1.40% | 141.02 | 147.08 | 88729 | 128303.98 | 5.61% | 2.00 |
| 2026-01-08 | 146.22 | 148.60 | -2.40 | -1.59% | 145.50 | 151.96 | 111703 | 165401.03 | 7.06% | 4.00 |
| 2026-01-07 | 155.00 | 151.00 | 14.00 | 10.22% | 145.82 | 159.00 | 220030 | 332583.00 | 13.90% | 4.65 |
| 2026-01-06 | 136.17 | 137.00 | 0.99 | 0.73% | 134.22 | 139.80 | 119299 | 163407.08 | 7.54% | 39.01 |
| 2026-01-05 | 128.52 | 136.01 | 10.43 | 8.31% | 128.19 | 136.60 | 107705 | 142989.05 | 6.81% | 0.00 |
| 2025-12-31 | 128.50 | 125.58 | -2.07 | -1.62% | 124.31 | 129.50 | 47550 | 60022.68 | 3.00% | 0.00 |
| 2025-12-30 | 126.49 | 127.65 | 0.02 | 0.02% | 126.49 | 131.93 | 48772 | 62779.98 | 3.08% | 6.19 |
| 2025-12-29 | 130.00 | 127.63 | -2.20 | -1.69% | 127.12 | 132.38 | 50521 | 65251.82 | 3.19% | 2.00 |
| 2025-12-26 | 129.00 | 129.83 | -0.29 | -0.22% | 128.50 | 134.88 | 68944 | 90636.02 | 4.36% | 0.00 |
| 2025-12-25 | 128.00 | 130.12 | 2.02 | 1.58% | 127.20 | 132.38 | 60212 | 78226.14 | 3.80% | 0.00 |
| 2025-12-24 | 127.66 | 128.10 | 1.39 | 1.10% | 125.60 | 129.00 | 48417 | 61664.40 | 3.06% | 0.00 |
| 2025-12-23 | 125.00 | 126.71 | 1.86 | 1.49% | 124.51 | 128.92 | 46061 | 58382.49 | 2.91% | 0.00 |
| 2025-12-22 | 123.51 | 124.85 | 2.35 | 1.92% | 123.51 | 127.60 | 48052 | 60542.02 | 3.04% | 2.00 |
| 2025-12-19 | 129.01 | 122.50 | -3.29 | -2.62% | 121.91 | 130.31 | 58730 | 72841.01 | 3.71% | 0.00 |
| 2025-12-18 | 125.20 | 125.79 | -0.21 | -0.17% | 124.88 | 129.37 | 49527 | 62806.66 | 3.13% | 0.00 |
| 2025-12-17 | 123.20 | 126.00 | 3.40 | 2.77% | 121.68 | 126.37 | 30789 | 38179.50 | 1.95% | 0.00 |
| 2025-12-16 | 125.25 | 122.60 | -2.95 | -2.35% | 121.21 | 127.99 | 39205 | 48233.23 | 2.48% | 0.00 |
| 2025-12-15 | 126.11 | 125.55 | -4.45 | -3.42% | 125.52 | 128.71 | 44996 | 56930.14 | 2.84% | 0.00 |
| 2025-12-12 | 130.00 | 130.00 | -0.03 | -0.02% | 126.60 | 131.76 | 70511 | 91230.39 | 4.46% | 2.00 |
| 2025-12-11 | 132.83 | 130.03 | -0.79 | -0.60% | 129.31 | 133.78 | 57162 | 75170.87 | 3.61% | 2.00 |
| 2025-12-10 | 135.00 | 130.82 | -7.29 | -5.28% | 126.30 | 135.35 | 102316 | 132747.44 | 6.46% | 0.00 |
| 2025-12-09 | 133.58 | 138.11 | 4.11 | 3.07% | 131.73 | 140.44 | 91849 | 126002.38 | 5.80% | 0.00 |
| 2025-12-08 | 127.21 | 134.00 | 7.40 | 5.85% | 127.21 | 134.88 | 68003 | 89915.58 | 4.30% | 0.00 |
| 2025-12-05 | 128.00 | 126.60 | -1.60 | -1.25% | 124.39 | 128.10 | 30250 | 38221.01 | 1.91% | 0.00 |
| 2025-12-04 | 126.80 | 128.20 | 0.75 | 0.59% | 125.10 | 129.80 | 37882 | 48369.95 | 2.39% | 0.00 |
| 2025-12-03 | 128.12 | 127.45 | -1.55 | -1.20% | 126.56 | 129.88 | 27139 | 34709.41 | 1.71% | 0.00 |
| 2025-12-02 | 132.03 | 129.00 | -3.50 | -2.64% | 128.00 | 132.30 | 40898 | 52877.51 | 2.58% | 0.00 |
| 2025-12-01 | 132.00 | 132.50 | -0.23 | -0.17% | 127.51 | 132.99 | 78612 | 102517.84 | 4.97% | 0.00 |
| 2025-11-28 | 129.95 | 132.73 | 2.29 | 1.76% | 129.50 | 134.56 | 39039 | 51552.80 | 2.47% | 0.00 |
| 2025-11-27 | 131.90 | 130.44 | -2.01 | -1.52% | 130.10 | 134.99 | 37242 | 49407.30 | 2.35% | 0.00 |
| 2025-11-26 | 131.02 | 132.45 | 0.27 | 0.20% | 129.60 | 134.57 | 39925 | 52847.68 | 2.52% | 2.00 |
| 2025-11-25 | 135.60 | 132.18 | 1.55 | 1.19% | 131.61 | 135.85 | 53242 | 71260.38 | 3.36% | 0.00 |
| 2025-11-24 | 129.00 | 130.63 | 3.62 | 2.85% | 125.45 | 132.88 | 50559 | 65533.95 | 3.19% | 0.00 |
聚辰股份(688123)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。
