| 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 | 5.89 | 5.78 | -0.09 | -1.53% | 5.77 | 5.89 | 75297 | 4385.72 | 1.40% |
| 2025-10-23 | 5.82 | 5.87 | 0.03 | 0.51% | 5.79 | 5.87 | 63418 | 3699.08 | 1.18% |
| 2025-10-22 | 5.78 | 5.84 | 0.03 | 0.52% | 5.78 | 5.87 | 86960 | 5083.02 | 1.61% |
| 2025-10-21 | 5.68 | 5.81 | 0.09 | 1.57% | 5.68 | 5.82 | 84311 | 4862.63 | 1.56% |
| 2025-10-20 | 5.65 | 5.72 | 0.07 | 1.24% | 5.60 | 5.72 | 79969 | 4526.64 | 1.48% |
| 2025-10-17 | 5.66 | 5.65 | -0.01 | -0.18% | 5.62 | 5.70 | 62318 | 3531.95 | 1.16% |
| 2025-10-16 | 5.71 | 5.66 | -0.08 | -1.39% | 5.64 | 5.78 | 67423 | 3834.12 | 1.25% |
| 2025-10-15 | 5.65 | 5.74 | 0.09 | 1.59% | 5.63 | 5.75 | 85105 | 4862.67 | 1.58% |
| 2025-10-14 | 5.62 | 5.65 | 0.02 | 0.36% | 5.59 | 5.68 | 104859 | 5912.20 | 1.95% |
| 2025-10-13 | 5.46 | 5.63 | 0.08 | 1.44% | 5.36 | 5.64 | 112840 | 6234.60 | 2.09% |
| 2025-10-10 | 5.47 | 5.55 | 0.08 | 1.46% | 5.45 | 5.61 | 90546 | 5032.74 | 1.68% |
| 2025-10-09 | 5.60 | 5.47 | -0.09 | -1.62% | 5.42 | 5.60 | 114014 | 6224.04 | 2.12% |
| 2025-09-30 | 5.61 | 5.56 | -0.04 | -0.71% | 5.55 | 5.62 | 63518 | 3544.20 | 1.18% |
| 2025-09-29 | 5.65 | 5.60 | -0.02 | -0.36% | 5.52 | 5.65 | 94347 | 5261.10 | 1.75% |
| 2025-09-26 | 5.61 | 5.62 | 0.01 | 0.18% | 5.57 | 5.70 | 87866 | 4958.98 | 1.63% |
| 2025-09-25 | 5.74 | 5.61 | -0.12 | -2.09% | 5.60 | 5.74 | 74582 | 4210.52 | 1.38% |
| 2025-09-24 | 5.67 | 5.73 | 0.05 | 0.88% | 5.60 | 5.77 | 81816 | 4667.50 | 1.52% |
| 2025-09-23 | 5.73 | 5.68 | -0.05 | -0.87% | 5.53 | 5.75 | 97138 | 5459.52 | 1.80% |
| 2025-09-22 | 5.79 | 5.73 | -0.06 | -1.04% | 5.71 | 5.80 | 73824 | 4234.10 | 1.37% |
| 2025-09-19 | 5.86 | 5.79 | -0.04 | -0.69% | 5.75 | 5.87 | 97695 | 5653.59 | 1.81% |
| 2025-09-18 | 6.01 | 5.83 | -0.17 | -2.83% | 5.79 | 6.02 | 159514 | 9432.29 | 2.96% |
| 2025-09-17 | 6.13 | 6.00 | -0.10 | -1.64% | 5.99 | 6.13 | 163036 | 9827.05 | 3.02% |
| 2025-09-16 | 6.05 | 6.10 | 0.02 | 0.33% | 6.03 | 6.14 | 115666 | 7044.66 | 2.15% |
| 2025-09-15 | 6.09 | 6.08 | 0.00 | 0.00% | 6.00 | 6.11 | 104996 | 6356.46 | 1.95% |
| 2025-09-12 | 6.17 | 6.08 | -0.09 | -1.46% | 6.08 | 6.31 | 160168 | 9892.87 | 2.97% |
| 2025-09-11 | 6.17 | 6.17 | -0.06 | -0.96% | 6.08 | 6.23 | 126585 | 7755.54 | 2.35% |
| 2025-09-10 | 6.10 | 6.23 | 0.15 | 2.47% | 6.06 | 6.23 | 142372 | 8768.80 | 2.64% |
| 2025-09-09 | 6.12 | 6.08 | -0.04 | -0.65% | 6.04 | 6.14 | 97176 | 5911.80 | 1.80% |
| 2025-09-08 | 6.19 | 6.12 | -0.06 | -0.97% | 6.07 | 6.26 | 133540 | 8208.16 | 2.48% |
| 2025-09-05 | 6.16 | 6.18 | 0.02 | 0.32% | 5.92 | 6.21 | 218887 | 13332.21 | 4.06% |
| 2025-09-04 | 5.92 | 6.16 | 0.23 | 3.88% | 5.89 | 6.27 | 250867 | 15337.17 | 4.65% |
| 2025-09-03 | 6.08 | 5.93 | -0.14 | -2.31% | 5.91 | 6.11 | 113568 | 6824.43 | 2.11% |
| 2025-09-02 | 6.06 | 6.07 | 0.01 | 0.17% | 5.98 | 6.10 | 122245 | 7381.52 | 2.27% |
| 2025-09-01 | 6.06 | 6.06 | 0.00 | 0.00% | 5.99 | 6.14 | 120071 | 7301.82 | 2.23% |
| 2025-08-29 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.19 | 99984 | 6101.48 | 1.86% |
| 2025-08-28 | 6.09 | 6.12 | 0.02 | 0.33% | 5.88 | 6.17 | 150199 | 9060.68 | 2.79% |
| 2025-08-27 | 6.25 | 6.10 | -0.12 | -1.93% | 6.10 | 6.25 | 114779 | 7078.46 | 2.13% |
| 2025-08-26 | 6.16 | 6.22 | 0.05 | 0.81% | 6.08 | 6.25 | 128647 | 7971.86 | 2.39% |
| 2025-08-25 | 6.26 | 6.17 | -0.08 | -1.28% | 6.11 | 6.30 | 175842 | 10837.32 | 3.26% |
| 2025-08-22 | 6.34 | 6.25 | -0.09 | -1.42% | 6.18 | 6.34 | 93822 | 5857.25 | 1.74% |
| 2025-08-21 | 6.26 | 6.34 | 0.07 | 1.12% | 6.23 | 6.45 | 120426 | 7614.02 | 2.23% |
| 2025-08-20 | 6.14 | 6.27 | 0.10 | 1.62% | 6.13 | 6.27 | 124392 | 7736.70 | 2.31% |
| 2025-08-19 | 6.13 | 6.17 | 0.07 | 1.15% | 6.09 | 6.19 | 115886 | 7131.44 | 2.15% |
| 2025-08-18 | 6.21 | 6.10 | -0.10 | -1.61% | 6.08 | 6.23 | 172964 | 10610.48 | 3.21% |
| 2025-08-15 | 6.21 | 6.20 | 0.02 | 0.32% | 6.14 | 6.23 | 114516 | 7085.75 | 2.12% |
| 2025-08-14 | 6.45 | 6.18 | -0.27 | -4.19% | 6.17 | 6.51 | 182946 | 11504.65 | 3.39% |
| 2025-08-13 | 6.71 | 6.45 | -0.01 | -0.15% | 6.28 | 6.79 | 248447 | 16035.04 | 4.61% |
| 2025-08-12 | 6.33 | 6.46 | 0.14 | 2.22% | 6.29 | 6.47 | 113846 | 7285.34 | 2.11% |
| 2025-08-11 | 6.25 | 6.32 | 0.09 | 1.44% | 6.23 | 6.34 | 100650 | 6344.19 | 1.87% |
| 2025-08-08 | 6.18 | 6.23 | 0.06 | 0.97% | 6.16 | 6.28 | 78891 | 4907.80 | 1.46% |
| 2025-08-07 | 6.20 | 6.17 | -0.01 | -0.16% | 6.17 | 6.29 | 84148 | 5229.16 | 1.56% |
| 2025-08-06 | 6.21 | 6.18 | -0.03 | -0.48% | 6.16 | 6.26 | 80354 | 4978.59 | 1.49% |
| 2025-08-05 | 6.07 | 6.21 | 0.12 | 1.97% | 6.01 | 6.28 | 122338 | 7564.73 | 2.27% |
| 2025-08-04 | 6.00 | 6.09 | 0.06 | 1.00% | 5.91 | 6.10 | 94568 | 5716.61 | 1.75% |
| 2025-08-01 | 6.01 | 6.03 | 0.00 | 0.00% | 6.01 | 6.09 | 88531 | 5348.93 | 1.64% |
| 2025-07-31 | 6.18 | 6.03 | -0.16 | -2.58% | 6.02 | 6.18 | 101245 | 6146.19 | 1.88% |
| 2025-07-30 | 6.04 | 6.19 | 0.14 | 2.31% | 6.04 | 6.20 | 159419 | 9784.03 | 2.96% |
| 2025-07-29 | 6.08 | 6.05 | -0.03 | -0.49% | 5.98 | 6.10 | 93959 | 5658.53 | 1.74% |
| 2025-07-28 | 6.13 | 6.08 | -0.05 | -0.82% | 6.06 | 6.18 | 91509 | 5575.73 | 1.70% |
| 2025-07-25 | 6.15 | 6.13 | -0.01 | -0.16% | 6.09 | 6.21 | 101853 | 6251.01 | 1.89% |
| 2025-07-24 | 6.15 | 6.14 | 0.02 | 0.33% | 6.09 | 6.20 | 113744 | 6968.68 | 2.11% |
| 2025-07-23 | 6.11 | 6.12 | -0.01 | -0.16% | 6.09 | 6.31 | 174554 | 10823.56 | 3.24% |
| 2025-07-22 | 6.00 | 6.13 | 0.13 | 2.17% | 5.95 | 6.19 | 180036 | 10938.96 | 3.34% |
| 2025-07-21 | 5.92 | 6.00 | 0.07 | 1.18% | 5.89 | 6.00 | 122767 | 7328.58 | 2.28% |
| 2025-07-18 | 5.94 | 5.93 | -0.01 | -0.17% | 5.87 | 5.95 | 110779 | 6535.92 | 2.06% |
| 2025-07-17 | 6.04 | 5.94 | -0.08 | -1.33% | 5.90 | 6.16 | 158909 | 9533.86 | 2.95% |
| 2025-07-16 | 5.97 | 6.02 | 0.06 | 1.01% | 5.90 | 6.05 | 115341 | 6885.59 | 2.14% |
| 2025-07-15 | 6.03 | 5.96 | -0.08 | -1.32% | 5.91 | 6.17 | 218126 | 13085.60 | 4.05% |
| 2025-07-14 | 5.78 | 6.04 | 0.24 | 4.14% | 5.76 | 6.07 | 253559 | 15059.12 | 4.70% |
| 2025-07-11 | 5.86 | 5.80 | -0.04 | -0.68% | 5.71 | 5.89 | 119257 | 6912.41 | 2.21% |
| 2025-07-10 | 5.77 | 5.84 | 0.06 | 1.04% | 5.74 | 5.87 | 124276 | 7215.84 | 2.31% |
| 2025-07-09 | 5.73 | 5.78 | 0.06 | 1.05% | 5.70 | 5.86 | 136963 | 7925.83 | 2.54% |
| 2025-07-08 | 5.72 | 5.72 | 0.03 | 0.53% | 5.68 | 5.75 | 73760 | 4215.84 | 1.37% |
| 2025-07-07 | 5.66 | 5.69 | 0.01 | 0.18% | 5.64 | 5.74 | 77570 | 4423.42 | 1.44% |
| 2025-07-04 | 5.74 | 5.68 | -0.04 | -0.70% | 5.65 | 5.75 | 83638 | 4770.77 | 1.55% |
| 2025-07-03 | 5.75 | 5.72 | -0.02 | -0.35% | 5.68 | 5.76 | 81872 | 4681.37 | 1.52% |
| 2025-07-02 | 5.72 | 5.74 | 0.03 | 0.53% | 5.69 | 5.75 | 93333 | 5336.56 | 1.73% |
| 2025-07-01 | 5.73 | 5.71 | -0.02 | -0.35% | 5.67 | 5.77 | 103763 | 5939.19 | 1.93% |
| 2025-06-30 | 5.68 | 5.73 | 0.05 | 0.88% | 5.64 | 5.74 | 108066 | 6164.93 | 2.00% |
| 2025-06-27 | 5.69 | 5.68 | -0.05 | -0.87% | 5.65 | 5.76 | 128222 | 7289.08 | 2.38% |
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。
