| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 20.89 | 21.45 | 0.67 | 3.22% | 20.70 | 21.58 | 48117 | 10253.22 | 5.01% |
| 2026-02-03 | 20.57 | 20.78 | 0.38 | 1.86% | 20.26 | 20.85 | 24681 | 5084.30 | 2.57% |
| 2026-02-02 | 20.07 | 20.40 | 0.06 | 0.29% | 20.07 | 20.67 | 27029 | 5540.56 | 2.81% |
| 2026-01-30 | 20.08 | 20.34 | 0.18 | 0.89% | 19.92 | 20.36 | 23901 | 4823.69 | 2.49% |
| 2026-01-29 | 20.13 | 20.16 | -0.04 | -0.20% | 19.98 | 20.58 | 25975 | 5265.87 | 2.70% |
| 2026-01-28 | 20.54 | 20.20 | -0.34 | -1.66% | 20.15 | 20.76 | 25181 | 5124.89 | 2.62% |
| 2026-01-27 | 20.81 | 20.54 | -0.35 | -1.68% | 20.28 | 20.86 | 25962 | 5322.21 | 2.70% |
| 2026-01-26 | 21.38 | 20.89 | -0.35 | -1.65% | 20.55 | 21.38 | 30489 | 6354.19 | 3.17% |
| 2026-01-23 | 20.76 | 21.24 | 0.57 | 2.76% | 20.73 | 21.27 | 40760 | 8573.11 | 4.24% |
| 2026-01-22 | 21.21 | 20.67 | -0.73 | -3.41% | 20.61 | 21.21 | 47042 | 9776.60 | 4.90% |
| 2026-01-21 | 21.16 | 21.40 | 0.10 | 0.47% | 20.80 | 21.58 | 39810 | 8402.09 | 4.14% |
| 2026-01-20 | 21.89 | 21.30 | -0.58 | -2.65% | 21.18 | 22.30 | 45314 | 9720.24 | 4.72% |
| 2026-01-19 | 21.45 | 21.88 | 0.47 | 2.20% | 21.35 | 22.51 | 52693 | 11473.52 | 5.48% |
| 2026-01-16 | 22.57 | 21.41 | -1.21 | -5.35% | 21.15 | 22.64 | 85301 | 18551.43 | 8.88% |
| 2026-01-15 | 23.09 | 22.62 | -0.11 | -0.48% | 22.04 | 24.86 | 144513 | 33803.05 | 15.04% |
| 2026-01-14 | 21.49 | 22.73 | 1.21 | 5.62% | 21.36 | 23.55 | 149999 | 33578.03 | 15.61% |
| 2026-01-13 | 21.24 | 21.52 | 0.23 | 1.08% | 21.15 | 21.74 | 53381 | 11449.50 | 5.56% |
| 2026-01-12 | 21.30 | 21.29 | 0.26 | 1.24% | 21.04 | 21.44 | 43659 | 9289.83 | 4.54% |
| 2026-01-09 | 20.83 | 21.03 | 0.13 | 0.62% | 20.69 | 21.04 | 30554 | 6372.53 | 3.18% |
| 2026-01-08 | 20.53 | 20.90 | 0.42 | 2.05% | 20.37 | 20.96 | 35513 | 7365.83 | 3.70% |
| 2026-01-07 | 20.69 | 20.48 | -0.18 | -0.87% | 20.42 | 20.83 | 27230 | 5602.82 | 2.83% |
| 2026-01-06 | 20.99 | 20.66 | -0.17 | -0.82% | 20.37 | 20.99 | 40391 | 8345.80 | 4.20% |
| 2026-01-05 | 20.98 | 20.83 | -0.03 | -0.14% | 20.70 | 21.03 | 44968 | 9378.12 | 4.68% |
| 2025-12-31 | 20.34 | 20.86 | 0.53 | 2.61% | 20.15 | 21.44 | 56879 | 11862.78 | 5.92% |
| 2025-12-30 | 20.57 | 20.33 | -0.24 | -1.17% | 20.19 | 20.69 | 19788 | 4037.52 | 2.06% |
| 2025-12-29 | 20.74 | 20.57 | -0.18 | -0.87% | 20.33 | 20.87 | 21550 | 4422.58 | 2.24% |
| 2025-12-26 | 20.93 | 20.75 | -0.13 | -0.62% | 20.59 | 20.93 | 22644 | 4690.06 | 2.36% |
| 2025-12-25 | 20.90 | 20.88 | 0.01 | 0.05% | 20.76 | 21.15 | 23979 | 5016.14 | 2.50% |
| 2025-12-24 | 20.75 | 20.87 | 0.19 | 0.92% | 20.65 | 20.92 | 19834 | 4130.59 | 2.06% |
| 2025-12-23 | 20.88 | 20.68 | -0.20 | -0.96% | 20.60 | 20.98 | 23334 | 4840.28 | 2.43% |
| 2025-12-22 | 20.92 | 20.88 | -0.03 | -0.14% | 20.72 | 21.01 | 26772 | 5588.86 | 2.79% |
| 2025-12-19 | 20.28 | 20.91 | 0.63 | 3.11% | 20.23 | 20.98 | 37910 | 7858.40 | 3.95% |
| 2025-12-18 | 20.03 | 20.28 | 0.19 | 0.95% | 19.89 | 20.51 | 25922 | 5279.49 | 2.70% |
| 2025-12-17 | 20.11 | 20.09 | -0.02 | -0.10% | 19.61 | 20.19 | 28835 | 5740.20 | 3.00% |
| 2025-12-16 | 20.46 | 20.11 | -0.35 | -1.71% | 20.05 | 20.68 | 26776 | 5443.53 | 2.79% |
| 2025-12-15 | 20.18 | 20.46 | 0.13 | 0.64% | 19.88 | 20.59 | 25005 | 5095.91 | 2.60% |
| 2025-12-12 | 20.40 | 20.33 | -0.06 | -0.29% | 20.24 | 20.63 | 27519 | 5618.65 | 2.86% |
| 2025-12-11 | 20.90 | 20.39 | -0.51 | -2.44% | 20.35 | 20.90 | 34200 | 7024.48 | 3.56% |
| 2025-12-10 | 21.15 | 20.90 | -0.33 | -1.55% | 20.74 | 21.35 | 41946 | 8810.25 | 4.37% |
| 2025-12-09 | 21.05 | 21.23 | 0.15 | 0.71% | 20.81 | 21.50 | 53497 | 11354.53 | 5.57% |
| 2025-12-08 | 20.74 | 21.08 | 0.41 | 1.98% | 20.60 | 21.10 | 32005 | 6699.01 | 3.33% |
| 2025-12-05 | 20.62 | 20.67 | 0.05 | 0.24% | 20.29 | 20.82 | 33337 | 6843.66 | 3.47% |
| 2025-12-04 | 20.66 | 20.62 | -0.14 | -0.67% | 20.42 | 20.85 | 24528 | 5056.21 | 2.55% |
| 2025-12-03 | 21.10 | 20.76 | -0.34 | -1.61% | 20.65 | 21.10 | 32367 | 6736.41 | 3.37% |
| 2025-12-02 | 20.88 | 21.10 | 0.10 | 0.48% | 20.66 | 21.11 | 31695 | 6631.56 | 3.30% |
| 2025-12-01 | 21.08 | 21.00 | -0.09 | -0.43% | 20.87 | 21.24 | 34115 | 7172.04 | 3.55% |
| 2025-11-28 | 20.80 | 21.09 | 0.27 | 1.30% | 20.60 | 21.10 | 30815 | 6441.36 | 3.21% |
| 2025-11-27 | 20.60 | 20.82 | 0.22 | 1.07% | 20.54 | 20.99 | 34880 | 7248.09 | 3.63% |
| 2025-11-26 | 20.88 | 20.60 | -0.31 | -1.48% | 20.59 | 21.12 | 38469 | 8012.96 | 4.00% |
| 2025-11-25 | 20.83 | 20.91 | 0.21 | 1.01% | 20.71 | 21.06 | 34022 | 7112.16 | 3.54% |
| 2025-11-24 | 20.58 | 20.70 | 0.36 | 1.77% | 20.22 | 20.78 | 35750 | 7332.41 | 3.72% |
| 2025-11-21 | 20.85 | 20.34 | -0.70 | -3.33% | 20.33 | 21.20 | 50586 | 10462.70 | 5.26% |
| 2025-11-20 | 21.20 | 21.04 | -0.10 | -0.47% | 20.92 | 21.45 | 44666 | 9428.60 | 4.65% |
| 2025-11-19 | 21.47 | 21.14 | -0.33 | -1.54% | 21.07 | 21.95 | 50981 | 10854.42 | 5.31% |
| 2025-11-18 | 21.89 | 21.47 | -0.53 | -2.41% | 21.25 | 22.07 | 78430 | 16915.73 | 8.16% |
| 2025-11-17 | 21.62 | 22.00 | 0.28 | 1.29% | 21.59 | 22.07 | 80796 | 17619.15 | 8.41% |
| 2025-11-14 | 21.83 | 21.72 | -0.75 | -3.34% | 21.71 | 22.22 | 114530 | 25108.20 | 11.92% |
| 2025-11-13 | 22.27 | 22.47 | -1.03 | -4.38% | 21.65 | 23.10 | 180719 | 40112.67 | 18.81% |
| 2025-11-12 | 23.51 | 23.50 | -2.61 | -10.00% | 23.50 | 24.63 | 184970 | 44038.45 | 19.25% |
| 2025-11-11 | 30.66 | 26.11 | -2.89 | -9.97% | 26.10 | 30.85 | 291594 | 80376.23 | 30.34% |
| 2025-11-10 | 27.63 | 29.00 | 2.64 | 10.02% | 27.63 | 29.00 | 143593 | 41270.54 | 14.94% |
| 2025-11-07 | 23.98 | 26.36 | 2.40 | 10.02% | 23.98 | 26.36 | 126928 | 32845.02 | 13.21% |
| 2025-11-06 | 21.57 | 23.96 | 2.18 | 10.01% | 21.50 | 23.96 | 146201 | 34653.43 | 15.21% |
| 2025-11-05 | 19.69 | 21.78 | 1.98 | 10.00% | 19.62 | 21.78 | 80302 | 16627.92 | 8.36% |
| 2025-11-04 | 19.68 | 19.80 | 0.20 | 1.02% | 19.45 | 19.84 | 21903 | 4304.55 | 2.28% |
| 2025-11-03 | 19.45 | 19.60 | 0.15 | 0.77% | 19.33 | 19.73 | 26620 | 5214.61 | 2.77% |
| 2025-10-31 | 18.95 | 19.45 | 0.44 | 2.31% | 18.90 | 19.51 | 37383 | 7204.31 | 3.89% |
| 2025-10-30 | 19.27 | 19.01 | -0.15 | -0.78% | 18.96 | 19.40 | 21292 | 4079.41 | 2.22% |
| 2025-10-29 | 19.42 | 19.16 | -0.19 | -0.98% | 19.03 | 19.45 | 26190 | 5018.36 | 2.73% |
| 2025-10-28 | 19.12 | 19.35 | 0.18 | 0.94% | 19.01 | 19.35 | 25990 | 4999.58 | 2.70% |
| 2025-10-27 | 19.13 | 19.17 | 0.11 | 0.58% | 18.83 | 19.26 | 22342 | 4261.05 | 2.33% |
| 2025-10-24 | 18.96 | 19.06 | 0.12 | 0.63% | 18.84 | 19.29 | 30851 | 5876.50 | 3.21% |
| 2025-10-23 | 19.14 | 18.94 | -0.13 | -0.68% | 18.78 | 19.28 | 44273 | 8403.92 | 4.61% |
| 2025-10-22 | 18.34 | 19.07 | 0.58 | 3.14% | 18.33 | 19.24 | 85788 | 16197.60 | 8.93% |
| 2025-10-21 | 17.88 | 18.49 | 0.58 | 3.24% | 17.67 | 18.52 | 48695 | 8855.39 | 5.07% |
| 2025-10-20 | 17.33 | 17.91 | 0.69 | 4.01% | 17.33 | 17.91 | 46294 | 8161.48 | 4.82% |
| 2025-10-17 | 17.18 | 17.22 | 0.04 | 0.23% | 17.01 | 17.58 | 40414 | 7005.29 | 4.21% |
| 2025-10-16 | 17.70 | 17.18 | -0.54 | -3.05% | 17.04 | 17.74 | 35090 | 6110.11 | 3.65% |
| 2025-10-15 | 17.54 | 17.72 | 0.11 | 0.62% | 17.38 | 17.77 | 30243 | 5332.14 | 3.15% |
| 2025-10-14 | 17.98 | 17.61 | -0.38 | -2.11% | 17.57 | 18.20 | 44769 | 7980.34 | 4.66% |
洪兴股份(001209)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。
