| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.46 | 10.42 | 0.09 | 0.87% | 10.30 | 10.56 | 65879 | 6849.36 | 1.84% |
| 2026-02-02 | 10.45 | 10.33 | -0.21 | -1.99% | 10.33 | 10.69 | 80621 | 8525.83 | 2.25% |
| 2026-01-30 | 10.36 | 10.54 | 0.05 | 0.48% | 10.31 | 10.55 | 82876 | 8662.88 | 2.32% |
| 2026-01-29 | 10.31 | 10.49 | 0.18 | 1.75% | 10.18 | 10.74 | 104412 | 10948.54 | 2.92% |
| 2026-01-28 | 10.45 | 10.31 | -0.14 | -1.34% | 10.27 | 10.49 | 71750 | 7434.00 | 2.00% |
| 2026-01-27 | 10.62 | 10.45 | -0.23 | -2.15% | 10.28 | 10.65 | 99150 | 10326.51 | 2.77% |
| 2026-01-26 | 10.74 | 10.68 | -0.06 | -0.56% | 10.54 | 10.90 | 116876 | 12510.54 | 3.26% |
| 2026-01-23 | 10.82 | 10.74 | -0.01 | -0.09% | 10.59 | 10.85 | 123672 | 13259.50 | 3.45% |
| 2026-01-22 | 10.48 | 10.75 | 0.35 | 3.37% | 10.38 | 10.79 | 157284 | 16742.17 | 4.39% |
| 2026-01-21 | 10.31 | 10.40 | 0.05 | 0.48% | 10.12 | 10.43 | 86118 | 8907.52 | 2.41% |
| 2026-01-20 | 10.38 | 10.35 | -0.05 | -0.48% | 10.28 | 10.43 | 92162 | 9519.32 | 2.57% |
| 2026-01-19 | 10.30 | 10.40 | 0.10 | 0.97% | 10.16 | 10.45 | 110407 | 11441.86 | 3.08% |
| 2026-01-16 | 10.59 | 10.30 | -0.29 | -2.74% | 10.24 | 10.61 | 148755 | 15416.96 | 4.16% |
| 2026-01-15 | 10.84 | 10.59 | -0.28 | -2.58% | 10.48 | 10.86 | 181573 | 19305.99 | 5.07% |
| 2026-01-14 | 10.84 | 10.87 | -0.16 | -1.45% | 10.60 | 11.37 | 321314 | 35302.45 | 8.98% |
| 2026-01-13 | 11.67 | 11.03 | 0.00 | 0.00% | 10.73 | 12.07 | 551054 | 62241.41 | 15.39% |
| 2026-01-12 | 10.13 | 11.03 | 0.94 | 9.32% | 9.99 | 11.10 | 504806 | 54575.30 | 14.10% |
| 2026-01-09 | 9.94 | 10.09 | 0.14 | 1.41% | 9.89 | 10.11 | 135576 | 13528.68 | 3.79% |
| 2026-01-08 | 9.89 | 9.95 | 0.04 | 0.40% | 9.78 | 10.00 | 108595 | 10746.23 | 3.03% |
| 2026-01-07 | 9.87 | 9.91 | 0.04 | 0.41% | 9.74 | 10.06 | 161730 | 15955.01 | 4.52% |
| 2026-01-06 | 9.86 | 9.87 | 0.01 | 0.10% | 9.77 | 9.90 | 139461 | 13707.27 | 3.90% |
| 2026-01-05 | 9.82 | 9.86 | 0.04 | 0.41% | 9.76 | 9.94 | 111587 | 10982.18 | 3.12% |
| 2025-12-31 | 10.05 | 9.82 | -0.17 | -1.70% | 9.81 | 10.06 | 120144 | 11858.43 | 3.36% |
| 2025-12-30 | 10.17 | 9.99 | -0.25 | -2.44% | 9.83 | 10.26 | 158964 | 15958.86 | 4.44% |
| 2025-12-29 | 10.71 | 10.24 | -0.32 | -3.03% | 10.14 | 10.78 | 184685 | 18938.28 | 5.16% |
| 2025-12-26 | 10.59 | 10.56 | -0.21 | -1.95% | 10.42 | 10.79 | 243319 | 25677.53 | 6.80% |
| 2025-12-25 | 10.58 | 10.77 | 0.27 | 2.57% | 10.57 | 11.10 | 381476 | 41108.59 | 10.66% |
| 2025-12-24 | 10.69 | 10.50 | -0.20 | -1.87% | 10.41 | 10.70 | 358031 | 37706.62 | 10.00% |
| 2025-12-23 | 9.70 | 10.70 | 0.97 | 9.97% | 9.60 | 10.70 | 276741 | 28411.28 | 7.73% |
| 2025-12-22 | 10.04 | 9.73 | -0.35 | -3.47% | 9.70 | 10.04 | 137376 | 13437.98 | 3.84% |
| 2025-12-19 | 9.65 | 10.08 | 0.42 | 4.35% | 9.59 | 10.09 | 147683 | 14646.96 | 4.13% |
| 2025-12-18 | 9.48 | 9.66 | 0.09 | 0.94% | 9.44 | 9.85 | 120622 | 11665.70 | 3.37% |
| 2025-12-17 | 9.86 | 9.57 | -0.19 | -1.95% | 9.42 | 9.90 | 169044 | 16205.17 | 4.72% |
| 2025-12-16 | 10.00 | 9.76 | -0.23 | -2.30% | 9.76 | 10.68 | 203953 | 20498.40 | 5.70% |
| 2025-12-15 | 9.93 | 9.99 | 0.09 | 0.91% | 9.72 | 10.22 | 170670 | 17034.23 | 4.77% |
| 2025-12-12 | 10.30 | 9.90 | -0.30 | -2.94% | 9.90 | 10.58 | 275798 | 27934.14 | 7.70% |
| 2025-12-11 | 10.79 | 10.20 | -0.85 | -7.69% | 10.10 | 10.81 | 390679 | 40421.51 | 10.91% |
| 2025-12-10 | 10.93 | 11.05 | 0.20 | 1.84% | 10.71 | 11.88 | 508493 | 57252.47 | 14.20% |
| 2025-12-09 | 10.55 | 10.85 | 0.15 | 1.40% | 10.46 | 11.27 | 394552 | 42678.04 | 11.02% |
| 2025-12-08 | 10.45 | 10.70 | 0.27 | 2.59% | 10.28 | 10.76 | 307275 | 32376.59 | 8.58% |
| 2025-12-05 | 10.23 | 10.43 | -0.08 | -0.76% | 10.13 | 10.55 | 305330 | 31616.76 | 8.53% |
| 2025-12-04 | 10.05 | 10.51 | 0.37 | 3.65% | 10.05 | 11.00 | 407361 | 42706.77 | 11.38% |
| 2025-12-03 | 10.23 | 10.14 | 0.12 | 1.20% | 9.96 | 10.57 | 302431 | 30831.80 | 8.45% |
| 2025-12-02 | 9.71 | 10.02 | 0.22 | 2.24% | 9.66 | 10.15 | 253490 | 25186.96 | 7.08% |
| 2025-12-01 | 9.70 | 9.80 | 0.08 | 0.82% | 9.61 | 9.98 | 200910 | 19648.57 | 5.61% |
| 2025-11-28 | 9.65 | 9.72 | 0.02 | 0.21% | 9.48 | 9.75 | 188355 | 18175.86 | 5.26% |
| 2025-11-27 | 9.67 | 9.70 | -0.14 | -1.42% | 9.60 | 9.94 | 243988 | 23709.84 | 6.82% |
| 2025-11-26 | 10.50 | 9.84 | -0.24 | -2.38% | 9.69 | 10.63 | 435899 | 43039.88 | 12.18% |
| 2025-11-25 | 9.24 | 10.08 | 0.92 | 10.04% | 9.16 | 10.08 | 126160 | 12464.02 | 3.52% |
| 2025-11-24 | 9.15 | 9.16 | 0.16 | 1.78% | 8.98 | 9.24 | 54770 | 4988.72 | 1.53% |
| 2025-11-21 | 9.37 | 9.00 | -0.47 | -4.96% | 8.98 | 9.51 | 73716 | 6750.21 | 2.06% |
| 2025-11-20 | 9.56 | 9.47 | -0.08 | -0.84% | 9.37 | 9.68 | 67527 | 6396.55 | 1.89% |
| 2025-11-19 | 9.64 | 9.55 | -0.14 | -1.44% | 9.47 | 9.69 | 73817 | 7052.26 | 2.06% |
| 2025-11-18 | 9.89 | 9.69 | -0.17 | -1.72% | 9.56 | 9.99 | 109349 | 10575.29 | 3.05% |
| 2025-11-17 | 9.66 | 9.86 | 0.22 | 2.28% | 9.51 | 9.90 | 141002 | 13760.86 | 3.94% |
| 2025-11-14 | 9.67 | 9.64 | -0.02 | -0.21% | 9.61 | 9.83 | 124023 | 12049.52 | 3.46% |
| 2025-11-13 | 9.42 | 9.66 | 0.22 | 2.33% | 9.34 | 9.73 | 143673 | 13786.86 | 4.01% |
| 2025-11-12 | 9.28 | 9.44 | 0.16 | 1.72% | 9.26 | 9.49 | 100229 | 9425.62 | 2.80% |
| 2025-11-11 | 9.26 | 9.28 | 0.04 | 0.43% | 9.17 | 9.29 | 41334 | 3819.51 | 1.15% |
| 2025-11-10 | 9.14 | 9.24 | 0.10 | 1.09% | 9.06 | 9.26 | 57823 | 5326.96 | 1.62% |
| 2025-11-07 | 9.07 | 9.14 | 0.05 | 0.55% | 9.04 | 9.17 | 44427 | 4058.79 | 1.24% |
| 2025-11-06 | 9.13 | 9.09 | -0.06 | -0.66% | 8.98 | 9.15 | 42820 | 3877.55 | 1.20% |
| 2025-11-05 | 9.02 | 9.15 | 0.07 | 0.77% | 8.99 | 9.19 | 71275 | 6511.14 | 1.99% |
| 2025-11-04 | 8.88 | 9.08 | 0.18 | 2.02% | 8.87 | 9.13 | 78539 | 7104.14 | 2.19% |
| 2025-11-03 | 8.84 | 8.90 | 0.05 | 0.56% | 8.81 | 8.92 | 37987 | 3372.10 | 1.06% |
| 2025-10-31 | 8.70 | 8.85 | 0.14 | 1.61% | 8.68 | 8.87 | 63845 | 5620.10 | 1.78% |
| 2025-10-30 | 8.87 | 8.71 | -0.16 | -1.80% | 8.70 | 8.90 | 63203 | 5549.49 | 1.77% |
| 2025-10-29 | 9.03 | 8.87 | -0.17 | -1.88% | 8.76 | 9.04 | 72733 | 6428.28 | 2.03% |
| 2025-10-28 | 8.91 | 9.04 | 0.08 | 0.89% | 8.88 | 9.20 | 74329 | 6722.13 | 2.08% |
| 2025-10-27 | 8.89 | 8.96 | 0.09 | 1.01% | 8.88 | 9.05 | 53408 | 4788.68 | 1.49% |
| 2025-10-24 | 8.92 | 8.87 | -0.08 | -0.89% | 8.84 | 9.00 | 27128 | 2414.86 | 0.76% |
| 2025-10-23 | 8.89 | 8.95 | 0.07 | 0.79% | 8.81 | 8.96 | 33044 | 2935.96 | 0.92% |
| 2025-10-22 | 8.87 | 8.88 | 0.02 | 0.23% | 8.83 | 9.09 | 34248 | 3062.52 | 0.96% |
| 2025-10-21 | 8.72 | 8.86 | 0.14 | 1.61% | 8.67 | 8.88 | 38825 | 3413.83 | 1.08% |
| 2025-10-20 | 8.65 | 8.72 | 0.10 | 1.16% | 8.62 | 8.74 | 24878 | 2161.93 | 0.69% |
| 2025-10-17 | 8.76 | 8.62 | -0.12 | -1.37% | 8.61 | 8.79 | 32718 | 2845.09 | 0.91% |
| 2025-10-16 | 8.96 | 8.74 | -0.21 | -2.35% | 8.73 | 9.04 | 44138 | 3894.06 | 1.23% |
| 2025-10-15 | 8.87 | 8.95 | 0.09 | 1.02% | 8.80 | 8.97 | 35736 | 3186.25 | 1.00% |
| 2025-10-14 | 8.87 | 8.86 | -0.01 | -0.11% | 8.82 | 8.98 | 37624 | 3351.00 | 1.05% |
| 2025-10-13 | 8.83 | 8.87 | -0.21 | -2.31% | 8.65 | 8.87 | 46920 | 4128.57 | 1.31% |
浔兴股份(002098)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。
