| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.12 | 8.92 | -0.26 | -2.83% | 8.90 | 9.23 | 167231 | 15147.75 | 4.67% |
| 2025-05-22 | 9.10 | 9.18 | -0.01 | -0.11% | 9.10 | 9.53 | 159873 | 14862.87 | 4.47% |
| 2025-05-21 | 9.32 | 9.19 | -0.21 | -2.23% | 9.12 | 9.44 | 185515 | 17118.40 | 5.18% |
| 2025-05-20 | 9.50 | 9.40 | -0.15 | -1.57% | 9.30 | 9.56 | 202577 | 19072.53 | 5.66% |
| 2025-05-19 | 9.48 | 9.55 | -0.05 | -0.52% | 9.26 | 9.63 | 215507 | 20317.76 | 6.02% |
| 2025-05-16 | 9.56 | 9.60 | -0.23 | -2.34% | 9.25 | 9.98 | 317424 | 30112.69 | 8.87% |
| 2025-05-15 | 10.22 | 9.83 | -0.59 | -5.66% | 9.71 | 10.30 | 375448 | 37407.96 | 10.49% |
| 2025-05-14 | 9.65 | 10.42 | 0.63 | 6.44% | 9.43 | 10.75 | 520052 | 52134.42 | 14.53% |
| 2025-05-13 | 9.46 | 9.79 | 0.33 | 3.49% | 9.41 | 10.30 | 499899 | 49238.79 | 13.96% |
| 2025-05-12 | 9.67 | 9.46 | 0.02 | 0.21% | 9.19 | 9.92 | 305431 | 28760.29 | 8.53% |
| 2025-05-09 | 9.23 | 9.44 | 0.20 | 2.16% | 9.19 | 9.70 | 397367 | 37697.30 | 11.10% |
| 2025-05-08 | 9.16 | 9.24 | -0.04 | -0.43% | 9.03 | 9.40 | 263308 | 24351.21 | 7.36% |
| 2025-05-07 | 9.50 | 9.28 | -0.10 | -1.07% | 9.14 | 9.60 | 323356 | 30168.22 | 9.03% |
| 2025-05-06 | 9.20 | 9.38 | 0.08 | 0.86% | 9.13 | 9.38 | 350795 | 32582.53 | 9.80% |
| 2025-04-30 | 9.70 | 9.30 | -0.83 | -8.19% | 9.12 | 9.88 | 557037 | 52008.49 | 15.56% |
| 2025-04-29 | 10.17 | 10.13 | -1.12 | -9.96% | 10.13 | 10.98 | 712032 | 73390.00 | 19.89% |
| 2025-04-28 | 10.41 | 11.25 | 1.02 | 9.97% | 10.03 | 11.25 | 901715 | 98314.22 | 25.19% |
| 2025-04-25 | 9.90 | 10.23 | 0.57 | 5.90% | 9.70 | 10.63 | 843089 | 85872.23 | 23.55% |
| 2025-04-24 | 8.85 | 9.66 | 0.88 | 10.02% | 8.85 | 9.66 | 617227 | 59290.23 | 17.24% |
| 2025-04-23 | 9.43 | 8.78 | -0.58 | -6.20% | 8.73 | 9.59 | 432835 | 39141.80 | 12.09% |
| 2025-04-22 | 8.72 | 9.36 | 0.26 | 2.86% | 8.72 | 9.89 | 569567 | 52527.71 | 15.91% |
| 2025-04-21 | 9.10 | 9.10 | -1.01 | -9.99% | 9.10 | 9.99 | 639616 | 59722.62 | 17.87% |
| 2025-04-18 | 10.19 | 10.11 | 0.26 | 2.64% | 9.97 | 10.84 | 767348 | 80428.45 | 21.43% |
| 2025-04-17 | 9.85 | 9.85 | 0.90 | 10.06% | 9.85 | 9.85 | 158433 | 15605.62 | 4.43% |
| 2025-04-16 | 8.95 | 8.95 | 0.81 | 9.95% | 8.95 | 8.95 | 53937 | 4827.36 | 1.51% |
| 2025-04-15 | 7.53 | 8.14 | 0.74 | 10.00% | 7.35 | 8.14 | 133922 | 10665.76 | 3.74% |
| 2025-04-14 | 7.48 | 7.40 | 0.20 | 2.78% | 7.26 | 7.59 | 35115 | 2614.96 | 0.98% |
| 2025-04-11 | 7.23 | 7.20 | -0.03 | -0.41% | 7.11 | 7.30 | 33735 | 2438.49 | 0.94% |
| 2025-04-10 | 7.05 | 7.23 | 0.33 | 4.78% | 7.03 | 7.33 | 52465 | 3786.86 | 1.47% |
| 2025-04-09 | 6.97 | 6.90 | -0.14 | -1.99% | 6.39 | 7.03 | 75064 | 5068.32 | 2.10% |
| 2025-04-08 | 7.35 | 7.04 | -0.39 | -5.25% | 6.87 | 7.35 | 43817 | 3091.60 | 1.22% |
| 2025-04-07 | 7.67 | 7.43 | -0.82 | -9.94% | 7.43 | 7.86 | 34743 | 2610.09 | 0.97% |
| 2025-04-03 | 8.23 | 8.25 | -0.01 | -0.12% | 8.08 | 8.29 | 20294 | 1664.92 | 0.57% |
| 2025-04-02 | 8.17 | 8.26 | 0.06 | 0.73% | 8.09 | 8.34 | 20506 | 1695.72 | 0.57% |
| 2025-04-01 | 8.00 | 8.20 | 0.20 | 2.50% | 8.00 | 8.45 | 44849 | 3712.27 | 1.25% |
| 2025-03-31 | 8.10 | 8.00 | -0.17 | -2.08% | 7.88 | 8.22 | 27976 | 2240.37 | 0.78% |
| 2025-03-28 | 8.33 | 8.17 | -0.17 | -2.04% | 8.16 | 8.38 | 18615 | 1530.42 | 0.52% |
| 2025-03-27 | 8.43 | 8.34 | -0.06 | -0.71% | 8.22 | 8.43 | 18922 | 1576.00 | 0.53% |
| 2025-03-26 | 8.29 | 8.40 | 0.16 | 1.94% | 8.16 | 8.44 | 26142 | 2188.72 | 0.73% |
| 2025-03-25 | 8.35 | 8.24 | -0.04 | -0.48% | 8.11 | 8.40 | 25067 | 2063.56 | 0.70% |
| 2025-03-24 | 8.50 | 8.28 | -0.22 | -2.59% | 8.16 | 8.60 | 33758 | 2826.11 | 0.94% |
| 2025-03-21 | 8.66 | 8.50 | -0.16 | -1.85% | 8.47 | 8.72 | 18335 | 1574.16 | 0.51% |
| 2025-03-20 | 8.65 | 8.66 | -0.02 | -0.23% | 8.58 | 8.72 | 19888 | 1720.36 | 0.56% |
| 2025-03-19 | 8.73 | 8.68 | -0.03 | -0.34% | 8.62 | 8.76 | 16670 | 1446.94 | 0.47% |
| 2025-03-18 | 8.74 | 8.71 | -0.03 | -0.34% | 8.61 | 8.76 | 20163 | 1747.34 | 0.56% |
| 2025-03-17 | 8.71 | 8.74 | 0.09 | 1.04% | 8.65 | 8.75 | 31678 | 2760.76 | 0.88% |
| 2025-03-14 | 8.55 | 8.65 | 0.09 | 1.05% | 8.50 | 8.68 | 37996 | 3276.19 | 1.06% |
| 2025-03-13 | 8.57 | 8.56 | 0.02 | 0.23% | 8.42 | 8.60 | 20333 | 1730.60 | 0.57% |
| 2025-03-12 | 8.58 | 8.54 | -0.02 | -0.23% | 8.52 | 8.62 | 26050 | 2229.47 | 0.73% |
| 2025-03-11 | 8.38 | 8.56 | 0.19 | 2.27% | 8.06 | 8.56 | 30036 | 2520.96 | 0.84% |
| 2025-03-10 | 8.45 | 8.37 | -0.14 | -1.65% | 8.35 | 8.53 | 21045 | 1771.44 | 0.59% |
| 2025-03-07 | 8.65 | 8.51 | -0.10 | -1.16% | 8.45 | 8.68 | 23077 | 1975.42 | 0.64% |
| 2025-03-06 | 8.59 | 8.61 | 0.06 | 0.70% | 8.48 | 8.74 | 31076 | 2674.43 | 0.87% |
| 2025-03-05 | 8.56 | 8.55 | 0.01 | 0.12% | 8.35 | 8.59 | 21629 | 1829.88 | 0.60% |
| 2025-03-04 | 8.38 | 8.54 | 0.09 | 1.07% | 8.32 | 8.76 | 24497 | 2096.18 | 0.68% |
| 2025-03-03 | 8.36 | 8.45 | 0.10 | 1.20% | 8.30 | 8.51 | 21019 | 1776.20 | 0.59% |
| 2025-02-28 | 8.59 | 8.35 | -0.24 | -2.79% | 8.31 | 8.59 | 26668 | 2248.59 | 0.74% |
| 2025-02-27 | 8.52 | 8.59 | 0.06 | 0.70% | 8.43 | 8.62 | 27946 | 2382.21 | 0.78% |
| 2025-02-26 | 8.59 | 8.53 | -0.02 | -0.23% | 8.45 | 8.64 | 30685 | 2618.88 | 0.86% |
| 2025-02-25 | 8.66 | 8.55 | -0.18 | -2.06% | 8.47 | 8.71 | 36451 | 3125.69 | 1.02% |
| 2025-02-24 | 8.73 | 8.73 | -0.02 | -0.23% | 8.68 | 8.83 | 26202 | 2292.27 | 0.73% |
| 2025-02-21 | 8.89 | 8.75 | -0.13 | -1.46% | 8.63 | 8.89 | 45360 | 3950.99 | 1.27% |
| 2025-02-20 | 8.82 | 8.88 | 0.06 | 0.68% | 8.67 | 9.00 | 25815 | 2288.18 | 0.72% |
| 2025-02-19 | 8.66 | 8.82 | 0.08 | 0.92% | 8.66 | 8.89 | 29009 | 2546.02 | 0.81% |
| 2025-02-18 | 8.84 | 8.74 | -0.13 | -1.47% | 8.60 | 8.95 | 42609 | 3739.56 | 1.19% |
| 2025-02-17 | 8.85 | 8.87 | 0.02 | 0.23% | 8.77 | 8.99 | 36622 | 3244.46 | 1.02% |
| 2025-02-14 | 8.89 | 8.85 | -0.03 | -0.34% | 8.79 | 8.99 | 36987 | 3280.39 | 1.03% |
| 2025-02-13 | 9.06 | 8.88 | -0.20 | -2.20% | 8.87 | 9.12 | 52300 | 4692.16 | 1.46% |
| 2025-02-12 | 9.09 | 9.08 | 0.01 | 0.11% | 8.93 | 9.20 | 54275 | 4912.40 | 1.52% |
| 2025-02-11 | 9.00 | 9.07 | 0.06 | 0.67% | 8.89 | 9.40 | 90257 | 8234.82 | 2.52% |
| 2025-02-10 | 8.96 | 9.01 | 0.03 | 0.33% | 8.81 | 9.15 | 109763 | 9829.20 | 3.07% |
| 2025-02-07 | 8.50 | 8.98 | 0.48 | 5.65% | 8.47 | 9.35 | 161640 | 14512.97 | 4.52% |
| 2025-02-06 | 8.44 | 8.50 | 0.06 | 0.71% | 8.34 | 8.52 | 55411 | 4675.96 | 1.55% |
| 2025-02-05 | 8.39 | 8.44 | -0.13 | -1.52% | 8.21 | 8.55 | 100750 | 8458.43 | 2.81% |
| 2025-01-27 | 8.15 | 8.57 | 0.43 | 5.28% | 8.15 | 8.95 | 135066 | 11772.14 | 3.77% |
| 2025-01-24 | 8.14 | 8.14 | 0.01 | 0.12% | 8.00 | 8.18 | 19765 | 1600.10 | 0.55% |
| 2025-01-23 | 8.18 | 8.13 | -0.02 | -0.25% | 8.08 | 8.23 | 23232 | 1891.89 | 0.65% |
| 2025-01-22 | 8.15 | 8.15 | 0.00 | 0.00% | 8.05 | 8.32 | 21030 | 1713.95 | 0.59% |
| 2025-01-21 | 8.34 | 8.15 | -0.08 | -0.97% | 8.10 | 8.37 | 28388 | 2326.59 | 0.79% |
| 2025-01-20 | 7.91 | 8.23 | 0.40 | 5.11% | 7.85 | 8.34 | 41036 | 3350.45 | 1.15% |
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。
