| 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 | 28.03 | 28.48 | 0.16 | 0.56% | 28.03 | 29.05 | 10141 | 2893.05 | 1.99% |
| 2026-02-03 | 28.38 | 28.32 | 0.14 | 0.50% | 28.08 | 28.69 | 12471 | 3537.67 | 2.45% |
| 2026-02-02 | 29.20 | 28.18 | -0.99 | -3.39% | 28.13 | 29.35 | 13430 | 3843.07 | 2.63% |
| 2026-01-30 | 28.65 | 29.17 | 0.46 | 1.60% | 28.50 | 29.52 | 15011 | 4356.77 | 2.94% |
| 2026-01-29 | 29.73 | 28.71 | -0.78 | -2.64% | 28.70 | 29.95 | 19864 | 5811.96 | 3.90% |
| 2026-01-28 | 28.47 | 29.49 | 1.02 | 3.58% | 28.18 | 29.50 | 29936 | 8707.18 | 5.87% |
| 2026-01-27 | 28.28 | 28.47 | 0.21 | 0.74% | 27.72 | 28.64 | 14189 | 3999.23 | 2.78% |
| 2026-01-26 | 28.87 | 28.26 | -0.82 | -2.82% | 28.01 | 28.98 | 21511 | 6110.54 | 4.22% |
| 2026-01-23 | 28.65 | 29.08 | 0.33 | 1.15% | 28.15 | 29.20 | 32727 | 9393.31 | 6.42% |
| 2026-01-22 | 28.11 | 28.75 | 0.63 | 2.24% | 27.67 | 29.20 | 31751 | 9046.73 | 6.23% |
| 2026-01-21 | 27.99 | 28.12 | 0.06 | 0.21% | 27.59 | 28.47 | 27562 | 7706.94 | 5.41% |
| 2026-01-20 | 26.94 | 28.06 | 1.45 | 5.45% | 26.49 | 28.99 | 43558 | 12087.71 | 8.54% |
| 2026-01-19 | 26.19 | 26.61 | 0.43 | 1.64% | 26.09 | 26.61 | 16824 | 4449.11 | 3.30% |
| 2026-01-16 | 26.40 | 26.18 | -0.22 | -0.83% | 26.09 | 26.54 | 13211 | 3460.16 | 2.59% |
| 2026-01-15 | 25.92 | 26.40 | 0.24 | 0.92% | 25.92 | 26.52 | 14270 | 3760.01 | 2.80% |
| 2026-01-14 | 26.15 | 26.16 | -0.16 | -0.61% | 25.84 | 26.50 | 18191 | 4772.17 | 3.57% |
| 2026-01-13 | 26.20 | 26.32 | 0.12 | 0.46% | 25.91 | 27.40 | 33697 | 8968.67 | 6.61% |
| 2026-01-12 | 26.20 | 26.20 | 0.02 | 0.08% | 25.96 | 26.59 | 18202 | 4755.28 | 3.57% |
| 2026-01-09 | 26.59 | 26.18 | -0.05 | -0.19% | 25.82 | 26.65 | 12166 | 3184.36 | 2.39% |
| 2026-01-08 | 25.96 | 26.23 | 0.19 | 0.73% | 25.88 | 26.50 | 10034 | 2631.12 | 1.97% |
| 2026-01-07 | 26.16 | 26.04 | 0.10 | 0.39% | 25.83 | 26.29 | 9020 | 2356.90 | 1.77% |
| 2026-01-06 | 26.04 | 25.94 | 0.02 | 0.08% | 25.92 | 26.40 | 8344 | 2179.30 | 1.64% |
| 2026-01-05 | 25.76 | 25.92 | 0.11 | 0.43% | 25.68 | 26.26 | 11269 | 2931.63 | 2.21% |
| 2025-12-31 | 25.83 | 25.81 | 0.17 | 0.66% | 25.40 | 25.89 | 5220 | 1335.52 | 1.02% |
| 2025-12-30 | 25.90 | 25.64 | -0.22 | -0.85% | 25.60 | 26.05 | 8499 | 2195.10 | 1.67% |
| 2025-12-29 | 25.92 | 25.86 | -0.06 | -0.23% | 25.70 | 26.19 | 6053 | 1570.69 | 1.19% |
| 2025-12-26 | 26.18 | 25.92 | -0.27 | -1.03% | 25.84 | 26.38 | 6879 | 1792.82 | 1.35% |
| 2025-12-25 | 26.17 | 26.19 | 0.31 | 1.20% | 25.75 | 26.31 | 6955 | 1812.10 | 1.36% |
| 2025-12-24 | 25.74 | 25.88 | 0.24 | 0.94% | 25.49 | 25.98 | 5265 | 1357.31 | 1.03% |
| 2025-12-23 | 25.67 | 25.64 | -0.03 | -0.12% | 25.37 | 25.88 | 4541 | 1165.28 | 0.89% |
| 2025-12-22 | 25.60 | 25.67 | 0.19 | 0.75% | 25.59 | 26.66 | 9372 | 2435.23 | 1.84% |
| 2025-12-19 | 25.27 | 25.48 | 0.33 | 1.31% | 25.22 | 25.51 | 5771 | 1464.97 | 1.13% |
| 2025-12-18 | 25.00 | 25.15 | 0.22 | 0.88% | 24.88 | 25.50 | 4869 | 1228.44 | 0.96% |
| 2025-12-17 | 24.78 | 24.93 | 0.21 | 0.85% | 24.37 | 25.14 | 6399 | 1583.00 | 1.26% |
| 2025-12-16 | 25.32 | 24.72 | -0.50 | -1.98% | 24.69 | 25.66 | 6968 | 1731.92 | 1.37% |
| 2025-12-15 | 25.13 | 25.22 | 0.09 | 0.36% | 24.77 | 25.46 | 6427 | 1622.97 | 1.26% |
| 2025-12-12 | 25.47 | 25.13 | -0.34 | -1.33% | 25.12 | 25.71 | 8710 | 2212.56 | 1.71% |
| 2025-12-11 | 25.77 | 25.47 | -0.23 | -0.89% | 25.35 | 25.92 | 7392 | 1889.82 | 1.45% |
| 2025-12-10 | 26.28 | 25.70 | -0.45 | -1.72% | 25.60 | 26.28 | 6222 | 1607.28 | 1.22% |
| 2025-12-09 | 26.50 | 26.15 | -0.35 | -1.32% | 26.15 | 26.61 | 5142 | 1354.40 | 1.01% |
| 2025-12-08 | 26.77 | 26.50 | 0.16 | 0.61% | 26.40 | 27.15 | 7804 | 2081.93 | 1.53% |
| 2025-12-05 | 26.06 | 26.34 | 0.15 | 0.57% | 25.79 | 26.41 | 6639 | 1730.47 | 1.30% |
| 2025-12-04 | 26.58 | 26.19 | -0.57 | -2.13% | 26.08 | 26.89 | 6062 | 1592.63 | 1.19% |
| 2025-12-03 | 26.89 | 26.76 | 0.00 | 0.00% | 26.62 | 27.00 | 5360 | 1435.75 | 1.05% |
| 2025-12-02 | 27.01 | 26.76 | -0.26 | -0.96% | 26.72 | 27.01 | 5101 | 1369.45 | 1.00% |
| 2025-12-01 | 27.12 | 27.02 | -0.09 | -0.33% | 26.94 | 27.50 | 6867 | 1865.50 | 1.35% |
| 2025-11-28 | 27.30 | 27.11 | 0.29 | 1.08% | 26.84 | 27.88 | 9638 | 2627.17 | 1.89% |
| 2025-11-27 | 26.64 | 26.82 | 0.23 | 0.86% | 26.50 | 27.03 | 6366 | 1706.49 | 1.25% |
| 2025-11-26 | 26.80 | 26.59 | -0.19 | -0.71% | 26.41 | 27.29 | 8316 | 2232.02 | 1.63% |
| 2025-11-25 | 26.63 | 26.78 | 0.28 | 1.06% | 26.44 | 27.19 | 5829 | 1567.04 | 1.14% |
| 2025-11-24 | 26.29 | 26.50 | 0.47 | 1.81% | 26.05 | 26.68 | 8523 | 2246.07 | 1.67% |
| 2025-11-21 | 27.10 | 26.03 | -1.26 | -4.62% | 25.77 | 27.42 | 10686 | 2810.08 | 2.10% |
| 2025-11-20 | 27.50 | 27.29 | 0.07 | 0.26% | 27.14 | 28.00 | 8334 | 2293.78 | 1.63% |
| 2025-11-19 | 27.96 | 27.22 | -0.74 | -2.65% | 27.11 | 28.00 | 8943 | 2453.23 | 1.75% |
| 2025-11-18 | 28.35 | 27.96 | -0.39 | -1.38% | 27.80 | 28.42 | 9024 | 2527.59 | 1.77% |
| 2025-11-17 | 29.58 | 28.35 | -0.77 | -2.64% | 28.16 | 29.58 | 10803 | 3072.61 | 2.12% |
| 2025-11-14 | 28.79 | 29.12 | 0.32 | 1.11% | 28.51 | 29.57 | 13448 | 3931.34 | 2.64% |
| 2025-11-13 | 28.79 | 28.80 | 0.15 | 0.52% | 28.53 | 29.08 | 12405 | 3563.53 | 2.43% |
| 2025-11-12 | 29.82 | 28.65 | -1.20 | -4.02% | 28.60 | 29.82 | 14303 | 4163.24 | 2.81% |
| 2025-11-11 | 29.68 | 29.85 | 0.18 | 0.61% | 29.32 | 30.21 | 11938 | 3546.94 | 2.34% |
| 2025-11-10 | 29.17 | 29.67 | 0.50 | 1.71% | 29.05 | 29.72 | 12661 | 3730.22 | 2.48% |
| 2025-11-07 | 28.76 | 29.17 | 0.28 | 0.97% | 28.71 | 29.27 | 10180 | 2949.69 | 2.00% |
| 2025-11-06 | 29.49 | 28.89 | -0.19 | -0.65% | 28.70 | 29.49 | 7705 | 2231.58 | 1.51% |
| 2025-11-05 | 28.62 | 29.08 | 0.14 | 0.48% | 28.62 | 29.21 | 7273 | 2108.59 | 1.43% |
| 2025-11-04 | 29.38 | 28.94 | -0.44 | -1.50% | 28.72 | 29.38 | 8397 | 2435.92 | 1.65% |
| 2025-11-03 | 29.90 | 29.38 | 0.54 | 1.87% | 28.88 | 29.90 | 11898 | 3497.97 | 2.33% |
| 2025-10-31 | 28.60 | 28.84 | 0.21 | 0.73% | 28.60 | 29.15 | 8906 | 2577.79 | 1.75% |
| 2025-10-30 | 28.82 | 28.63 | -0.07 | -0.24% | 28.33 | 29.29 | 14098 | 4058.90 | 2.77% |
| 2025-10-29 | 30.05 | 28.70 | -1.36 | -4.52% | 28.40 | 30.21 | 27033 | 7807.02 | 5.30% |
| 2025-10-28 | 30.31 | 30.06 | -0.24 | -0.79% | 29.80 | 30.94 | 10201 | 3101.42 | 2.00% |
| 2025-10-27 | 29.29 | 30.30 | 1.15 | 3.95% | 29.15 | 30.38 | 20035 | 6010.22 | 3.93% |
| 2025-10-24 | 29.31 | 29.15 | 0.10 | 0.34% | 29.00 | 29.60 | 12955 | 3786.10 | 2.54% |
| 2025-10-23 | 29.73 | 29.05 | -0.58 | -1.96% | 28.76 | 29.73 | 20709 | 6004.55 | 4.06% |
| 2025-10-22 | 29.96 | 29.63 | -0.64 | -2.11% | 29.32 | 30.27 | 15150 | 4483.62 | 2.97% |
| 2025-10-21 | 29.91 | 30.27 | 0.37 | 1.24% | 28.33 | 30.32 | 24075 | 7083.15 | 4.72% |
| 2025-10-20 | 30.60 | 29.90 | -0.20 | -0.66% | 29.73 | 30.75 | 13718 | 4143.82 | 2.69% |
| 2025-10-17 | 31.08 | 30.10 | -0.98 | -3.15% | 29.88 | 31.19 | 15180 | 4616.47 | 2.98% |
| 2025-10-16 | 31.78 | 31.08 | -0.71 | -2.23% | 31.00 | 31.98 | 12974 | 4070.84 | 2.55% |
| 2025-10-15 | 30.42 | 31.79 | 1.05 | 3.42% | 30.39 | 32.00 | 13748 | 4319.10 | 2.70% |
| 2025-10-14 | 30.80 | 30.74 | 0.02 | 0.07% | 30.40 | 31.54 | 11811 | 3649.96 | 2.32% |
兴欣新材(001358)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。
