| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.74 | 9.08 | 0.29 | 3.30% | 8.74 | 9.20 | 86695 | 7825.70 | 2.42% |
| 2025-10-09 | 8.73 | 8.79 | 0.07 | 0.80% | 8.60 | 8.92 | 40266 | 3515.28 | 1.12% |
| 2025-09-30 | 8.78 | 8.72 | -0.07 | -0.80% | 8.71 | 8.83 | 25894 | 2264.84 | 0.72% |
| 2025-09-29 | 8.83 | 8.79 | -0.06 | -0.68% | 8.61 | 8.83 | 32103 | 2805.92 | 0.90% |
| 2025-09-26 | 8.86 | 8.85 | 0.00 | 0.00% | 8.72 | 8.93 | 35431 | 3139.60 | 0.99% |
| 2025-09-25 | 8.87 | 8.85 | -0.04 | -0.45% | 8.79 | 8.93 | 30265 | 2682.62 | 0.85% |
| 2025-09-24 | 8.67 | 8.89 | 0.24 | 2.77% | 8.63 | 8.93 | 49019 | 4341.60 | 1.37% |
| 2025-09-23 | 8.79 | 8.65 | -0.14 | -1.59% | 8.46 | 8.82 | 57143 | 4913.55 | 1.60% |
| 2025-09-22 | 8.90 | 8.79 | -0.06 | -0.68% | 8.73 | 8.91 | 33652 | 2956.18 | 0.94% |
| 2025-09-19 | 8.86 | 8.85 | -0.02 | -0.23% | 8.78 | 8.94 | 43346 | 3829.18 | 1.21% |
| 2025-09-18 | 9.09 | 8.87 | -0.17 | -1.88% | 8.81 | 9.09 | 75013 | 6726.48 | 2.10% |
| 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% |
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。
