| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 37.440 | 38.160 | 0.700 | 1.87% | 36.770 | 38.390 | 13899 | 5218.536 | 3.22% |
| 2025-09-29 | 37.310 | 37.460 | 0.480 | 1.30% | 36.930 | 37.740 | 10027 | 3743.320 | 2.32% |
| 2025-09-26 | 38.280 | 36.980 | -1.300 | -3.40% | 36.920 | 38.480 | 13402 | 5000.669 | 3.10% |
| 2025-09-25 | 38.440 | 38.280 | -0.580 | -1.49% | 38.160 | 39.180 | 12980 | 4993.933 | 3.01% |
| 2025-09-24 | 37.600 | 38.860 | 0.730 | 1.91% | 37.600 | 39.230 | 17544 | 6766.238 | 4.06% |
| 2025-09-23 | 41.990 | 38.130 | -2.840 | -6.93% | 37.910 | 41.990 | 29118 | 11342.485 | 6.75% |
| 2025-09-22 | 40.990 | 40.970 | 0.990 | 2.48% | 40.580 | 42.480 | 28771 | 11980.126 | 6.66% |
| 2025-09-19 | 39.790 | 39.980 | -0.320 | -0.79% | 39.100 | 40.800 | 21113 | 8409.059 | 4.89% |
| 2025-09-18 | 42.000 | 40.300 | -2.280 | -5.35% | 39.960 | 42.480 | 32790 | 13502.639 | 7.60% |
| 2025-09-17 | 43.920 | 42.580 | -1.750 | -3.95% | 42.500 | 44.990 | 30232 | 13056.785 | 7.00% |
| 2025-09-16 | 42.000 | 44.330 | 2.520 | 6.03% | 40.580 | 44.480 | 42701 | 18390.973 | 9.89% |
| 2025-09-15 | 39.730 | 41.810 | 2.780 | 7.12% | 39.500 | 41.900 | 33019 | 13529.354 | 7.65% |
| 2025-09-12 | 39.810 | 39.030 | -0.780 | -1.96% | 39.000 | 40.100 | 17249 | 6779.113 | 4.00% |
| 2025-09-11 | 39.020 | 39.810 | 0.630 | 1.61% | 38.790 | 40.360 | 18301 | 7270.073 | 4.24% |
| 2025-09-10 | 39.900 | 39.400 | -0.940 | -2.33% | 39.350 | 40.490 | 22222 | 8840.423 | 5.15% |
| 2025-09-09 | 43.890 | 40.340 | -4.170 | -9.37% | 40.340 | 43.890 | 41584 | 17207.053 | 9.63% |
| 2025-09-08 | 44.120 | 44.510 | -0.700 | -1.55% | 44.010 | 47.000 | 40235 | 18227.094 | 9.32% |
| 2025-09-05 | 45.000 | 45.210 | 1.480 | 3.38% | 42.660 | 45.660 | 48134 | 21292.121 | 11.15% |
| 2025-09-04 | 43.000 | 43.730 | 0.960 | 2.24% | 43.000 | 45.860 | 51950 | 23030.109 | 12.03% |
| 2025-09-03 | 42.210 | 42.770 | 0.170 | 0.40% | 41.690 | 43.780 | 31812 | 13584.552 | 7.37% |
| 2025-09-02 | 42.420 | 42.600 | 0.680 | 1.62% | 40.500 | 43.650 | 38802 | 16286.923 | 8.99% |
| 2025-09-01 | 40.200 | 41.920 | 2.060 | 5.17% | 39.910 | 42.490 | 38261 | 15830.117 | 8.86% |
| 2025-08-29 | 40.750 | 39.860 | -1.130 | -2.76% | 39.860 | 41.890 | 30917 | 12627.991 | 7.16% |
| 2025-08-28 | 42.770 | 40.990 | -1.410 | -3.33% | 40.600 | 42.790 | 35518 | 14730.369 | 8.23% |
| 2025-08-27 | 43.010 | 42.400 | -1.150 | -2.64% | 41.600 | 43.870 | 39022 | 16597.570 | 9.04% |
| 2025-08-26 | 44.400 | 43.550 | -1.670 | -3.69% | 41.300 | 45.260 | 58067 | 25013.066 | 13.45% |
| 2025-08-25 | 43.800 | 45.220 | 1.120 | 2.54% | 42.280 | 45.290 | 52008 | 22787.523 | 12.05% |
| 2025-08-22 | 45.700 | 44.100 | -2.180 | -4.71% | 43.200 | 47.570 | 59776 | 26759.889 | 13.85% |
| 2025-08-21 | 50.120 | 46.280 | -5.550 | -10.71% | 44.880 | 50.890 | 70451 | 33476.293 | 16.32% |
| 2025-08-20 | 43.290 | 51.830 | 8.520 | 19.67% | 41.800 | 54.480 | 96390 | 44923.969 | 22.33% |
| 2025-08-19 | 42.920 | 43.310 | -0.490 | -1.12% | 41.180 | 46.200 | 78469 | 33696.762 | 18.18% |
| 2025-08-18 | 36.990 | 43.800 | 6.480 | 17.36% | 36.580 | 44.990 | 78914 | 32682.355 | 18.28% |
| 2025-08-15 | 35.000 | 37.320 | 2.740 | 7.92% | 35.000 | 38.800 | 66931 | 24758.898 | 15.50% |
| 2025-08-14 | 36.450 | 34.580 | -1.870 | -5.13% | 34.020 | 36.500 | 50111 | 17455.660 | 11.61% |
| 2025-08-13 | 33.460 | 36.450 | 1.770 | 5.10% | 33.400 | 36.500 | 70498 | 24469.982 | 16.33% |
| 2025-08-12 | 35.000 | 34.680 | 2.480 | 7.70% | 33.880 | 38.900 | 93175 | 33594.121 | 21.58% |
| 2025-08-11 | 30.800 | 32.200 | 1.140 | 3.67% | 30.750 | 32.940 | 42703 | 13636.369 | 9.89% |
| 2025-08-08 | 31.570 | 31.060 | -1.840 | -5.59% | 30.480 | 32.000 | 59969 | 18664.789 | 13.89% |
| 2025-08-07 | 32.500 | 32.900 | 3.050 | 10.22% | 32.200 | 35.950 | 82096 | 28098.480 | 19.02% |
| 2025-08-06 | 29.180 | 29.850 | 0.670 | 2.30% | 29.080 | 29.920 | 23647 | 6994.902 | 5.48% |
| 2025-08-05 | 28.800 | 29.180 | 0.480 | 1.67% | 28.630 | 29.300 | 15079 | 4377.058 | 3.49% |
| 2025-08-04 | 28.170 | 28.700 | 0.530 | 1.88% | 28.020 | 28.700 | 6380 | 1810.612 | 1.48% |
| 2025-08-01 | 28.080 | 28.170 | 0.090 | 0.32% | 28.000 | 28.660 | 7859 | 2223.456 | 1.82% |
| 2025-07-31 | 28.280 | 28.080 | -0.200 | -0.71% | 28.020 | 28.680 | 8418 | 2384.123 | 1.95% |
| 2025-07-30 | 29.100 | 28.280 | -0.630 | -2.18% | 28.010 | 29.100 | 12875 | 3653.988 | 2.98% |
| 2025-07-29 | 29.200 | 28.910 | -0.290 | -0.99% | 28.750 | 29.360 | 12038 | 3486.758 | 2.79% |
| 2025-07-28 | 29.240 | 29.200 | -0.040 | -0.14% | 28.900 | 29.600 | 15293 | 4473.419 | 3.54% |
| 2025-07-25 | 29.210 | 29.240 | 0.240 | 0.83% | 28.860 | 29.520 | 13323 | 3884.483 | 3.09% |
| 2025-07-24 | 28.480 | 29.000 | 0.450 | 1.58% | 28.400 | 29.200 | 12069 | 3486.370 | 2.80% |
| 2025-07-23 | 28.980 | 28.550 | -0.630 | -2.16% | 28.300 | 29.270 | 19476 | 5606.955 | 4.51% |
| 2025-07-22 | 29.670 | 29.180 | -0.190 | -0.65% | 28.780 | 29.670 | 12989 | 3786.571 | 3.01% |
| 2025-07-21 | 29.220 | 29.370 | 0.350 | 1.21% | 29.020 | 29.400 | 10381 | 3037.598 | 2.40% |
| 2025-07-18 | 29.420 | 29.020 | -0.430 | -1.46% | 28.880 | 29.720 | 14903 | 4342.803 | 3.45% |
| 2025-07-17 | 29.880 | 29.450 | -0.210 | -0.71% | 29.210 | 29.900 | 19191 | 5685.283 | 4.45% |
| 2025-07-16 | 29.300 | 29.660 | 0.660 | 2.28% | 29.000 | 29.930 | 22058 | 6524.367 | 5.11% |
| 2025-07-15 | 29.470 | 29.000 | -0.460 | -1.56% | 28.850 | 29.920 | 15346 | 4502.099 | 3.55% |
| 2025-07-14 | 29.280 | 29.460 | 0.240 | 0.82% | 28.930 | 29.500 | 12203 | 3570.654 | 2.83% |
| 2025-07-11 | 28.880 | 29.220 | 0.540 | 1.88% | 28.610 | 29.480 | 13426 | 3907.198 | 3.11% |
| 2025-07-10 | 28.490 | 28.680 | -0.270 | -0.93% | 28.300 | 29.400 | 13927 | 3997.498 | 3.23% |
| 2025-07-09 | 29.470 | 28.950 | -0.520 | -1.76% | 28.000 | 29.950 | 16847 | 4917.979 | 3.90% |
| 2025-07-08 | 28.930 | 29.470 | 0.590 | 2.04% | 28.930 | 29.700 | 15059 | 4421.957 | 3.49% |
| 2025-07-07 | 28.800 | 28.880 | -0.660 | -2.23% | 28.750 | 29.410 | 19561 | 5669.566 | 4.53% |
| 2025-07-04 | 30.860 | 29.540 | -2.090 | -6.61% | 29.310 | 31.480 | 44774 | 13456.576 | 10.37% |
| 2025-07-03 | 29.950 | 31.630 | 1.780 | 5.96% | 29.950 | 31.870 | 49754 | 15530.654 | 11.53% |
| 2025-07-02 | 30.300 | 29.850 | -0.940 | -3.05% | 29.550 | 30.920 | 22059 | 6642.840 | 5.11% |
| 2025-07-01 | 30.280 | 30.790 | 0.500 | 1.65% | 29.880 | 31.860 | 39574 | 12236.104 | 9.17% |
| 2025-06-30 | 30.530 | 30.290 | -0.080 | -0.26% | 30.000 | 30.830 | 21438 | 6507.879 | 4.97% |
| 2025-06-27 | 29.660 | 30.370 | 1.000 | 3.40% | 29.310 | 30.720 | 28363 | 8545.650 | 12.19% |
| 2025-06-26 | 30.080 | 29.370 | -1.020 | -3.36% | 29.320 | 30.440 | 26467 | 7915.314 | 11.38% |
| 2025-06-25 | 30.210 | 30.390 | 0.240 | 0.80% | 29.650 | 30.530 | 21964 | 6613.042 | 9.44% |
| 2025-06-24 | 28.960 | 30.150 | 1.280 | 4.43% | 28.860 | 30.150 | 23856 | 7050.276 | 10.26% |
| 2025-06-23 | 27.420 | 28.870 | 1.160 | 4.19% | 27.320 | 29.240 | 22655 | 6469.196 | 9.74% |
| 2025-06-20 | 27.740 | 27.710 | -0.130 | -0.47% | 27.500 | 28.250 | 10764 | 2998.463 | 4.63% |
| 2025-06-19 | 28.970 | 27.840 | -1.260 | -4.33% | 27.650 | 29.260 | 18318 | 5207.828 | 7.87% |
| 2025-06-18 | 29.400 | 29.100 | -0.450 | -1.52% | 28.340 | 29.520 | 19235 | 5544.993 | 8.27% |
| 2025-06-17 | 30.380 | 29.550 | -0.780 | -2.57% | 29.340 | 30.400 | 17217 | 5141.935 | 7.40% |
| 2025-06-16 | 30.060 | 30.330 | 0.230 | 0.76% | 29.740 | 30.430 | 14376 | 4333.028 | 6.18% |
| 2025-06-13 | 30.950 | 30.100 | -1.340 | -4.26% | 30.050 | 31.490 | 25807 | 7938.279 | 11.09% |
| 2025-06-12 | 30.650 | 31.440 | 0.690 | 2.24% | 30.220 | 31.760 | 30911 | 9576.767 | 13.29% |
| 2025-06-11 | 29.860 | 30.750 | 0.860 | 2.88% | 29.730 | 30.870 | 25625 | 7806.347 | 11.02% |
卓兆点胶(873726)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。
