| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.13 | 9.04 | -0.10 | -1.09% | 9.03 | 9.16 | 56725 | 5139.61 | 1.58% |
| 2025-09-16 | 9.10 | 9.14 | 0.05 | 0.55% | 9.05 | 9.18 | 49169 | 4484.98 | 1.37% |
| 2025-09-15 | 9.24 | 9.09 | -0.12 | -1.30% | 9.02 | 9.25 | 59320 | 5389.94 | 1.66% |
| 2025-09-12 | 9.36 | 9.21 | -0.16 | -1.71% | 9.19 | 9.41 | 56058 | 5191.40 | 1.57% |
| 2025-09-11 | 9.30 | 9.37 | 0.03 | 0.32% | 9.18 | 9.39 | 40312 | 3745.37 | 1.13% |
| 2025-09-10 | 9.30 | 9.34 | 0.04 | 0.43% | 9.30 | 9.42 | 21487 | 2004.64 | 0.60% |
| 2025-09-09 | 9.46 | 9.30 | -0.17 | -1.80% | 9.27 | 9.47 | 35704 | 3333.86 | 1.00% |
| 2025-09-08 | 9.37 | 9.47 | 0.10 | 1.07% | 9.34 | 9.49 | 46794 | 4413.61 | 1.31% |
| 2025-09-05 | 9.35 | 9.37 | 0.08 | 0.86% | 9.14 | 9.38 | 48579 | 4520.18 | 1.36% |
| 2025-09-04 | 9.10 | 9.29 | 0.22 | 2.43% | 9.08 | 9.43 | 74060 | 6862.42 | 2.07% |
| 2025-09-03 | 9.36 | 9.07 | -0.28 | -2.99% | 9.05 | 9.43 | 66032 | 6079.02 | 1.84% |
| 2025-09-02 | 9.58 | 9.35 | -0.25 | -2.60% | 9.25 | 9.59 | 76007 | 7118.79 | 2.12% |
| 2025-09-01 | 9.42 | 9.60 | 0.22 | 2.35% | 9.23 | 9.67 | 85462 | 8118.28 | 2.39% |
| 2025-08-29 | 9.61 | 9.38 | -0.22 | -2.29% | 9.38 | 9.63 | 97461 | 9251.13 | 2.72% |
| 2025-08-28 | 9.69 | 9.60 | -0.14 | -1.44% | 9.40 | 9.91 | 138992 | 13427.69 | 3.88% |
| 2025-08-27 | 9.97 | 9.74 | -0.22 | -2.21% | 9.73 | 10.23 | 169650 | 16985.87 | 4.74% |
| 2025-08-26 | 9.82 | 9.96 | 0.16 | 1.63% | 9.81 | 10.05 | 125431 | 12454.53 | 3.50% |
| 2025-08-25 | 9.78 | 9.80 | -0.01 | -0.10% | 9.67 | 9.83 | 103948 | 10127.61 | 2.90% |
| 2025-08-22 | 9.95 | 9.81 | -0.18 | -1.80% | 9.65 | 9.98 | 134379 | 13107.05 | 3.75% |
| 2025-08-21 | 9.88 | 9.99 | 0.14 | 1.42% | 9.86 | 10.17 | 162396 | 16295.87 | 4.54% |
| 2025-08-20 | 9.91 | 9.85 | -0.08 | -0.81% | 9.74 | 9.91 | 98079 | 9613.57 | 2.74% |
| 2025-08-19 | 9.61 | 9.93 | 0.33 | 3.44% | 9.56 | 9.93 | 162268 | 15920.92 | 4.53% |
| 2025-08-18 | 9.56 | 9.60 | 0.02 | 0.21% | 9.51 | 9.66 | 97391 | 9353.07 | 2.72% |
| 2025-08-15 | 9.55 | 9.58 | -0.06 | -0.62% | 9.47 | 9.67 | 96718 | 9230.70 | 2.70% |
| 2025-08-14 | 9.48 | 9.64 | 0.17 | 1.80% | 9.43 | 9.82 | 178678 | 17295.43 | 4.99% |
| 2025-08-13 | 9.57 | 9.47 | -0.09 | -0.94% | 9.46 | 9.65 | 65820 | 6246.76 | 1.84% |
| 2025-08-12 | 9.53 | 9.56 | 0.06 | 0.63% | 9.47 | 9.57 | 66517 | 6332.14 | 1.86% |
| 2025-08-11 | 9.46 | 9.50 | 0.04 | 0.42% | 9.40 | 9.54 | 63310 | 6000.00 | 1.77% |
| 2025-08-08 | 9.42 | 9.46 | 0.02 | 0.21% | 9.36 | 9.48 | 56494 | 5312.77 | 1.58% |
| 2025-08-07 | 9.48 | 9.44 | -0.05 | -0.53% | 9.42 | 9.50 | 56870 | 5374.52 | 1.59% |
| 2025-08-06 | 9.45 | 9.49 | 0.04 | 0.42% | 9.37 | 9.53 | 63002 | 5961.78 | 1.76% |
| 2025-08-05 | 9.45 | 9.45 | 0.02 | 0.21% | 9.38 | 9.47 | 54473 | 5136.18 | 1.52% |
| 2025-08-04 | 9.37 | 9.43 | 0.01 | 0.11% | 9.27 | 9.44 | 77054 | 7220.24 | 2.15% |
| 2025-08-01 | 9.49 | 9.42 | -0.06 | -0.63% | 9.41 | 9.52 | 49440 | 4672.49 | 1.38% |
| 2025-07-31 | 9.51 | 9.48 | -0.14 | -1.46% | 9.44 | 9.55 | 62728 | 5952.39 | 1.75% |
| 2025-07-30 | 9.63 | 9.62 | -0.01 | -0.10% | 9.46 | 9.64 | 84710 | 8093.96 | 2.37% |
| 2025-07-29 | 9.73 | 9.63 | -0.09 | -0.93% | 9.43 | 9.74 | 110368 | 10518.26 | 3.08% |
| 2025-07-28 | 9.73 | 9.72 | -0.06 | -0.61% | 9.66 | 9.79 | 92406 | 8974.94 | 2.58% |
| 2025-07-25 | 9.75 | 9.78 | 0.04 | 0.41% | 9.68 | 9.92 | 122727 | 12023.95 | 3.43% |
| 2025-07-24 | 9.76 | 9.74 | 0.02 | 0.21% | 9.69 | 9.81 | 99013 | 9631.57 | 2.77% |
| 2025-07-23 | 9.99 | 9.72 | -0.27 | -2.70% | 9.72 | 9.99 | 140621 | 13796.97 | 3.93% |
| 2025-07-22 | 9.96 | 9.99 | -0.07 | -0.70% | 9.77 | 10.14 | 199192 | 19751.33 | 5.56% |
| 2025-07-21 | 10.20 | 10.06 | -0.24 | -2.33% | 9.97 | 10.21 | 254044 | 25544.94 | 7.10% |
| 2025-07-18 | 10.10 | 10.30 | -0.16 | -1.53% | 10.08 | 10.85 | 449265 | 46828.96 | 12.55% |
| 2025-07-17 | 10.06 | 10.46 | 0.40 | 3.98% | 9.88 | 11.07 | 532485 | 55615.31 | 14.87% |
| 2025-07-16 | 9.63 | 10.06 | 0.25 | 2.55% | 9.63 | 10.25 | 369310 | 36979.92 | 10.32% |
| 2025-07-15 | 9.58 | 9.81 | 0.19 | 1.98% | 9.27 | 10.13 | 338153 | 32769.85 | 9.45% |
| 2025-07-14 | 9.57 | 9.62 | 0.05 | 0.52% | 9.47 | 9.67 | 128774 | 12331.58 | 3.60% |
| 2025-07-11 | 9.63 | 9.57 | -0.05 | -0.52% | 9.53 | 9.68 | 154302 | 14806.29 | 4.31% |
| 2025-07-10 | 9.80 | 9.62 | -0.18 | -1.84% | 9.57 | 9.93 | 229149 | 22184.23 | 6.40% |
| 2025-07-09 | 9.87 | 9.80 | -0.12 | -1.21% | 9.73 | 10.08 | 350246 | 34571.52 | 9.78% |
| 2025-07-08 | 10.10 | 9.92 | -0.04 | -0.40% | 9.88 | 10.57 | 579862 | 58708.03 | 16.20% |
| 2025-07-07 | 9.19 | 9.96 | 0.91 | 10.06% | 9.15 | 9.96 | 383824 | 36531.92 | 10.72% |
| 2025-07-04 | 8.67 | 9.05 | 0.40 | 4.62% | 8.52 | 9.23 | 313469 | 28175.11 | 8.76% |
| 2025-07-03 | 8.68 | 8.65 | -0.02 | -0.23% | 8.63 | 8.75 | 48686 | 4225.27 | 1.36% |
| 2025-07-02 | 8.72 | 8.67 | -0.05 | -0.57% | 8.62 | 8.73 | 60357 | 5236.64 | 1.69% |
| 2025-07-01 | 8.82 | 8.72 | -0.10 | -1.13% | 8.64 | 8.88 | 93322 | 8162.35 | 2.61% |
| 2025-06-30 | 8.82 | 8.92 | 0.14 | 1.59% | 8.80 | 8.94 | 118671 | 10528.60 | 3.31% |
| 2025-06-27 | 8.85 | 8.78 | -0.14 | -1.57% | 8.76 | 8.99 | 172052 | 15225.81 | 4.81% |
| 2025-06-26 | 9.18 | 8.92 | 0.11 | 1.25% | 8.69 | 9.27 | 301521 | 26904.66 | 8.42% |
| 2025-06-25 | 8.58 | 8.81 | 0.21 | 2.44% | 8.52 | 8.83 | 94641 | 8219.77 | 2.64% |
| 2025-06-24 | 8.51 | 8.60 | 0.10 | 1.18% | 8.49 | 8.69 | 78954 | 6791.30 | 2.21% |
| 2025-06-23 | 8.25 | 8.50 | 0.23 | 2.78% | 8.24 | 8.50 | 68025 | 5712.81 | 1.90% |
| 2025-06-20 | 8.33 | 8.27 | -0.06 | -0.72% | 8.21 | 8.36 | 49351 | 4090.46 | 1.38% |
| 2025-06-19 | 8.55 | 8.33 | -0.16 | -1.88% | 8.31 | 8.56 | 74046 | 6234.03 | 2.07% |
| 2025-06-18 | 8.70 | 8.49 | -0.24 | -2.75% | 8.48 | 8.73 | 78826 | 6734.23 | 2.20% |
| 2025-06-17 | 8.85 | 8.73 | -0.12 | -1.36% | 8.66 | 8.90 | 69149 | 6049.50 | 1.93% |
| 2025-06-16 | 8.82 | 8.85 | -0.05 | -0.56% | 8.78 | 8.98 | 62266 | 5531.57 | 1.74% |
| 2025-06-13 | 9.16 | 8.90 | -0.22 | -2.41% | 8.86 | 9.19 | 86707 | 7764.92 | 2.42% |
| 2025-06-12 | 9.17 | 9.12 | -0.08 | -0.87% | 9.09 | 9.22 | 75192 | 6879.45 | 2.10% |
| 2025-06-11 | 9.09 | 9.20 | 0.10 | 1.10% | 9.02 | 9.28 | 88467 | 8134.73 | 2.47% |
| 2025-06-10 | 9.28 | 9.10 | -0.13 | -1.41% | 8.95 | 9.29 | 84709 | 7724.73 | 2.37% |
| 2025-06-09 | 9.10 | 9.23 | 0.13 | 1.43% | 9.09 | 9.28 | 98260 | 9039.32 | 2.74% |
| 2025-06-06 | 9.13 | 9.10 | -0.03 | -0.33% | 9.04 | 9.16 | 59965 | 5449.75 | 1.68% |
| 2025-06-05 | 9.16 | 9.13 | -0.07 | -0.76% | 9.08 | 9.31 | 84617 | 7738.88 | 2.36% |
| 2025-06-04 | 9.19 | 9.20 | -0.01 | -0.11% | 9.13 | 9.28 | 86495 | 7946.33 | 2.42% |
| 2025-06-03 | 9.03 | 9.21 | 0.12 | 1.32% | 9.03 | 9.44 | 142500 | 13234.92 | 3.98% |
| 2025-05-30 | 9.22 | 9.09 | -0.19 | -2.05% | 9.08 | 9.43 | 137610 | 12677.60 | 3.84% |
| 2025-05-29 | 9.12 | 9.28 | 0.16 | 1.75% | 9.05 | 9.47 | 156274 | 14478.07 | 4.37% |
| 2025-05-28 | 9.10 | 9.12 | -0.04 | -0.44% | 9.06 | 9.27 | 114170 | 10441.08 | 3.19% |
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。
