| 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 | 5.65 | 5.72 | 0.08 | 1.42% | 5.63 | 5.79 | 83280 | 4752.65 | 1.55% |
| 2026-03-24 | 5.48 | 5.64 | 0.27 | 5.03% | 5.40 | 5.68 | 148287 | 8222.52 | 2.75% |
| 2026-03-23 | 5.68 | 5.37 | -0.36 | -6.28% | 5.31 | 5.68 | 130727 | 7178.48 | 2.43% |
| 2026-03-20 | 5.92 | 5.73 | -0.19 | -3.21% | 5.73 | 5.96 | 75317 | 4371.16 | 1.40% |
| 2026-03-19 | 6.03 | 5.92 | -0.17 | -2.79% | 5.89 | 6.09 | 82168 | 4909.95 | 1.52% |
| 2026-03-18 | 6.07 | 6.09 | 0.03 | 0.50% | 5.98 | 6.09 | 80863 | 4875.81 | 1.50% |
| 2026-03-17 | 6.14 | 6.06 | -0.10 | -1.62% | 6.05 | 6.21 | 73491 | 4500.76 | 1.36% |
| 2026-03-16 | 6.14 | 6.16 | 0.08 | 1.32% | 6.08 | 6.19 | 75318 | 4630.31 | 1.40% |
| 2026-03-13 | 6.15 | 6.08 | -0.06 | -0.98% | 6.06 | 6.20 | 84265 | 5168.14 | 1.56% |
| 2026-03-12 | 6.20 | 6.14 | -0.06 | -0.97% | 6.11 | 6.22 | 80023 | 4923.03 | 1.48% |
| 2026-03-11 | 6.29 | 6.20 | -0.07 | -1.12% | 6.15 | 6.31 | 80105 | 4977.53 | 1.49% |
| 2026-03-10 | 6.22 | 6.27 | 0.09 | 1.46% | 6.22 | 6.30 | 79576 | 4984.32 | 1.48% |
| 2026-03-09 | 6.21 | 6.18 | -0.07 | -1.12% | 6.13 | 6.28 | 83991 | 5204.72 | 1.56% |
| 2026-03-06 | 6.10 | 6.25 | 0.13 | 2.12% | 6.07 | 6.26 | 85486 | 5306.51 | 1.59% |
| 2026-03-05 | 6.10 | 6.12 | 0.11 | 1.83% | 6.02 | 6.25 | 106024 | 6515.13 | 1.97% |
| 2026-03-04 | 5.95 | 6.01 | 0.00 | 0.00% | 5.90 | 6.08 | 93412 | 5617.92 | 1.73% |
| 2026-03-03 | 6.23 | 6.01 | -0.23 | -3.69% | 5.98 | 6.30 | 159570 | 9769.35 | 2.96% |
| 2026-03-02 | 6.40 | 6.24 | -0.26 | -4.00% | 6.23 | 6.47 | 167431 | 10566.31 | 3.11% |
| 2026-02-27 | 6.42 | 6.50 | 0.05 | 0.78% | 6.41 | 6.50 | 76131 | 4925.20 | 1.41% |
| 2026-02-26 | 6.47 | 6.45 | -0.02 | -0.31% | 6.38 | 6.50 | 79946 | 5144.33 | 1.48% |
| 2026-02-25 | 6.41 | 6.47 | 0.05 | 0.78% | 6.39 | 6.55 | 110825 | 7169.25 | 2.06% |
| 2026-02-24 | 6.30 | 6.42 | 0.14 | 2.23% | 6.28 | 6.45 | 97735 | 6229.05 | 1.81% |
| 2026-02-13 | 6.41 | 6.28 | -0.14 | -2.18% | 6.26 | 6.49 | 127823 | 8111.21 | 2.37% |
| 2026-02-12 | 6.42 | 6.42 | 0.01 | 0.16% | 6.32 | 6.53 | 186676 | 12007.94 | 3.46% |
| 2026-02-11 | 6.45 | 6.41 | -0.06 | -0.93% | 6.40 | 6.53 | 127471 | 8225.46 | 2.36% |
| 2026-02-10 | 6.54 | 6.47 | -0.08 | -1.22% | 6.41 | 6.54 | 110301 | 7131.81 | 2.05% |
| 2026-02-09 | 6.48 | 6.55 | 0.07 | 1.08% | 6.42 | 6.60 | 152799 | 9945.21 | 2.83% |
| 2026-02-06 | 6.55 | 6.48 | -0.07 | -1.07% | 6.40 | 6.56 | 166073 | 10754.25 | 3.08% |
| 2026-02-05 | 6.51 | 6.55 | 0.03 | 0.46% | 6.44 | 6.61 | 208994 | 13655.47 | 3.88% |
| 2026-02-04 | 6.39 | 6.52 | 0.13 | 2.03% | 6.33 | 6.55 | 199514 | 12945.92 | 3.70% |
| 2026-02-03 | 6.34 | 6.39 | 0.06 | 0.95% | 6.31 | 6.47 | 124409 | 7930.05 | 2.31% |
| 2026-02-02 | 6.31 | 6.33 | -0.02 | -0.31% | 6.27 | 6.45 | 157672 | 10060.08 | 2.93% |
| 2026-01-30 | 6.30 | 6.35 | 0.05 | 0.79% | 6.22 | 6.41 | 160433 | 10146.49 | 2.98% |
| 2026-01-29 | 6.35 | 6.30 | -0.09 | -1.41% | 6.26 | 6.44 | 150746 | 9583.17 | 2.80% |
| 2026-01-28 | 6.39 | 6.39 | -0.01 | -0.16% | 6.34 | 6.54 | 204059 | 13144.00 | 3.79% |
| 2026-01-27 | 6.51 | 6.40 | -0.10 | -1.54% | 6.31 | 6.57 | 167220 | 10695.85 | 3.10% |
| 2026-01-26 | 6.60 | 6.50 | -0.15 | -2.26% | 6.36 | 6.65 | 241391 | 15639.60 | 4.48% |
| 2026-01-23 | 6.43 | 6.65 | 0.22 | 3.42% | 6.38 | 6.82 | 364461 | 24144.71 | 6.76% |
| 2026-01-22 | 6.27 | 6.43 | 0.17 | 2.72% | 6.25 | 6.49 | 195496 | 12504.22 | 3.63% |
| 2026-01-21 | 6.37 | 6.26 | -0.16 | -2.49% | 6.25 | 6.44 | 149857 | 9419.39 | 2.78% |
| 2026-01-20 | 6.35 | 6.42 | 0.02 | 0.31% | 6.30 | 6.45 | 160840 | 10246.77 | 2.98% |
| 2026-01-19 | 6.06 | 6.40 | 0.33 | 5.44% | 6.02 | 6.42 | 299312 | 18766.09 | 5.55% |
| 2026-01-16 | 6.27 | 6.07 | -0.19 | -3.04% | 6.06 | 6.31 | 213784 | 13097.45 | 3.97% |
| 2026-01-15 | 6.25 | 6.26 | 0.01 | 0.16% | 6.16 | 6.31 | 188080 | 11715.70 | 3.49% |
| 2026-01-14 | 6.33 | 6.25 | -0.14 | -2.19% | 6.19 | 6.51 | 257543 | 16331.18 | 4.78% |
| 2026-01-13 | 6.44 | 6.39 | -0.08 | -1.24% | 6.33 | 6.63 | 232312 | 14958.20 | 4.31% |
| 2026-01-12 | 6.39 | 6.47 | 0.08 | 1.25% | 6.28 | 6.49 | 253318 | 16190.70 | 4.70% |
| 2026-01-09 | 6.14 | 6.39 | 0.23 | 3.73% | 6.12 | 6.41 | 353883 | 22351.71 | 6.57% |
| 2026-01-08 | 6.16 | 6.16 | -0.01 | -0.16% | 6.07 | 6.22 | 218624 | 13401.24 | 4.06% |
| 2026-01-07 | 6.23 | 6.17 | -0.08 | -1.28% | 6.12 | 6.30 | 228604 | 14159.81 | 4.24% |
| 2026-01-06 | 6.20 | 6.25 | 0.06 | 0.97% | 6.13 | 6.30 | 239868 | 14897.59 | 4.45% |
| 2026-01-05 | 6.29 | 6.19 | -0.10 | -1.59% | 6.17 | 6.35 | 186392 | 11589.89 | 3.46% |
| 2025-12-31 | 6.50 | 6.29 | -0.14 | -2.18% | 6.28 | 6.51 | 179874 | 11412.92 | 3.34% |
| 2025-12-30 | 6.51 | 6.43 | -0.09 | -1.38% | 6.22 | 6.77 | 327432 | 21158.01 | 6.07% |
| 2025-12-29 | 6.73 | 6.52 | -0.16 | -2.40% | 6.41 | 6.81 | 344692 | 22567.36 | 6.40% |
| 2025-12-26 | 6.51 | 6.68 | 0.11 | 1.67% | 6.50 | 7.05 | 420598 | 28482.91 | 7.80% |
| 2025-12-25 | 6.62 | 6.57 | -0.10 | -1.50% | 6.52 | 6.73 | 247952 | 16317.04 | 4.60% |
| 2025-12-24 | 6.66 | 6.67 | -0.15 | -2.20% | 6.58 | 6.76 | 331286 | 22065.77 | 6.15% |
| 2025-12-23 | 6.58 | 6.82 | 0.18 | 2.71% | 6.45 | 6.95 | 552476 | 37227.61 | 10.25% |
| 2025-12-22 | 6.65 | 6.64 | -0.10 | -1.48% | 6.58 | 6.74 | 316768 | 21047.32 | 5.88% |
| 2025-12-19 | 6.54 | 6.74 | 0.18 | 2.74% | 6.43 | 6.81 | 450480 | 30148.76 | 8.36% |
| 2025-12-18 | 6.34 | 6.56 | 0.12 | 1.86% | 6.29 | 6.70 | 401594 | 26234.00 | 7.45% |
| 2025-12-17 | 6.41 | 6.44 | 0.09 | 1.42% | 6.22 | 6.58 | 367091 | 23545.13 | 6.81% |
| 2025-12-16 | 6.23 | 6.35 | 0.08 | 1.28% | 6.19 | 6.55 | 290079 | 18543.95 | 5.38% |
| 2025-12-15 | 6.18 | 6.27 | 0.14 | 2.28% | 6.12 | 6.34 | 228728 | 14244.89 | 4.24% |
| 2025-12-12 | 6.22 | 6.13 | -0.08 | -1.29% | 6.06 | 6.26 | 188472 | 11618.91 | 3.50% |
| 2025-12-11 | 6.43 | 6.21 | -0.23 | -3.57% | 6.05 | 6.46 | 300872 | 18648.33 | 5.58% |
| 2025-12-10 | 6.56 | 6.44 | -0.01 | -0.16% | 6.38 | 6.62 | 316890 | 20568.23 | 5.88% |
| 2025-12-09 | 6.31 | 6.45 | 0.10 | 1.57% | 6.17 | 6.53 | 347173 | 22280.69 | 6.44% |
| 2025-12-08 | 6.30 | 6.35 | 0.06 | 0.95% | 6.24 | 6.41 | 156160 | 9858.77 | 2.90% |
| 2025-12-05 | 6.31 | 6.29 | -0.01 | -0.16% | 6.17 | 6.37 | 175831 | 11010.52 | 3.26% |
| 2025-12-04 | 6.43 | 6.30 | -0.17 | -2.63% | 6.27 | 6.47 | 194098 | 12291.79 | 3.60% |
| 2025-12-03 | 6.53 | 6.47 | -0.15 | -2.27% | 6.39 | 6.66 | 343172 | 22195.74 | 6.37% |
| 2025-12-02 | 6.60 | 6.62 | -0.04 | -0.60% | 6.52 | 6.80 | 327078 | 21666.52 | 6.07% |
| 2025-12-01 | 6.51 | 6.66 | 0.06 | 0.91% | 6.47 | 7.09 | 519889 | 34817.28 | 9.65% |
| 2025-11-28 | 6.31 | 6.60 | 0.31 | 4.93% | 6.13 | 6.90 | 634308 | 41551.94 | 11.77% |
| 2025-11-27 | 6.45 | 6.29 | -0.21 | -3.23% | 6.26 | 6.50 | 349524 | 22118.62 | 6.48% |
| 2025-11-26 | 6.10 | 6.50 | 0.40 | 6.56% | 6.10 | 6.50 | 169531 | 10572.15 | 3.15% |
| 2025-11-25 | 5.96 | 6.10 | 0.14 | 2.35% | 5.94 | 6.15 | 102639 | 6228.05 | 1.90% |
| 2025-11-24 | 5.94 | 5.96 | 0.06 | 1.02% | 5.88 | 6.04 | 96357 | 5733.94 | 1.79% |
中兴商业(000715)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。
