| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 3.50 | 3.46 | -0.04 | -1.14% | 3.46 | 3.52 | 61004 | 2123.38 | 0.48% |
| 2025-05-20 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.53 | 73405 | 2555.35 | 0.58% |
| 2025-05-19 | 3.42 | 3.50 | 0.08 | 2.34% | 3.38 | 3.51 | 96609 | 3346.06 | 0.76% |
| 2025-05-16 | 3.39 | 3.42 | 0.02 | 0.59% | 3.38 | 3.43 | 55104 | 1878.79 | 0.43% |
| 2025-05-15 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.48 | 74759 | 2552.43 | 0.59% |
| 2025-05-14 | 3.35 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 78687 | 2669.80 | 0.62% |
| 2025-05-13 | 3.36 | 3.35 | 0.02 | 0.60% | 3.31 | 3.38 | 67093 | 2244.43 | 0.53% |
| 2025-05-12 | 3.38 | 3.33 | -0.03 | -0.89% | 3.31 | 3.38 | 58382 | 1946.65 | 0.46% |
| 2025-05-09 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.39 | 48908 | 1646.04 | 0.38% |
| 2025-05-08 | 3.38 | 3.37 | -0.02 | -0.59% | 3.34 | 3.41 | 66307 | 2239.28 | 0.52% |
| 2025-05-07 | 3.38 | 3.39 | 0.02 | 0.59% | 3.33 | 3.41 | 102428 | 3446.75 | 0.80% |
| 2025-05-06 | 3.26 | 3.37 | 0.14 | 4.33% | 3.24 | 3.37 | 124042 | 4127.00 | 0.97% |
| 2025-04-30 | 3.28 | 3.23 | -0.05 | -1.52% | 3.22 | 3.30 | 58402 | 1904.40 | 0.46% |
| 2025-04-29 | 3.20 | 3.28 | 0.05 | 1.55% | 3.20 | 3.31 | 63627 | 2086.63 | 0.50% |
| 2025-04-28 | 3.24 | 3.23 | 0.01 | 0.31% | 3.14 | 3.24 | 89876 | 2876.97 | 0.70% |
| 2025-04-25 | 3.28 | 3.22 | -0.06 | -1.83% | 3.21 | 3.28 | 59145 | 1921.87 | 0.46% |
| 2025-04-24 | 3.30 | 3.28 | 0.00 | 0.00% | 3.24 | 3.30 | 81986 | 2683.95 | 0.64% |
| 2025-04-23 | 3.25 | 3.28 | 0.04 | 1.23% | 3.23 | 3.32 | 89328 | 2927.56 | 0.70% |
| 2025-04-22 | 3.24 | 3.24 | -0.01 | -0.31% | 3.20 | 3.27 | 75820 | 2455.55 | 0.59% |
| 2025-04-21 | 3.19 | 3.25 | 0.04 | 1.25% | 3.19 | 3.26 | 74654 | 2411.73 | 0.58% |
| 2025-04-18 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.24 | 77970 | 2487.25 | 0.61% |
| 2025-04-17 | 3.10 | 3.17 | 0.06 | 1.93% | 3.08 | 3.20 | 82786 | 2621.64 | 0.65% |
| 2025-04-16 | 3.16 | 3.11 | -0.05 | -1.58% | 3.06 | 3.18 | 86353 | 2684.55 | 0.68% |
| 2025-04-15 | 3.12 | 3.16 | 0.04 | 1.28% | 3.09 | 3.19 | 77063 | 2429.84 | 0.60% |
| 2025-04-14 | 3.04 | 3.12 | 0.11 | 3.65% | 3.01 | 3.14 | 86333 | 2665.30 | 0.68% |
| 2025-04-11 | 2.96 | 3.01 | 0.02 | 0.67% | 2.95 | 3.06 | 119320 | 3607.87 | 0.93% |
| 2025-04-10 | 2.93 | 2.99 | 0.07 | 2.40% | 2.93 | 3.03 | 111918 | 3349.84 | 0.88% |
| 2025-04-09 | 2.82 | 2.92 | 0.08 | 2.82% | 2.64 | 2.94 | 157811 | 4437.02 | 1.24% |
| 2025-04-08 | 2.90 | 2.84 | -0.13 | -4.38% | 2.79 | 2.92 | 188961 | 5369.72 | 1.48% |
| 2025-04-07 | 3.14 | 2.97 | -0.33 | -10.00% | 2.97 | 3.22 | 120978 | 3656.21 | 0.95% |
| 2025-04-03 | 3.25 | 3.30 | 0.04 | 1.23% | 3.23 | 3.33 | 79420 | 2603.55 | 0.62% |
| 2025-04-02 | 3.32 | 3.26 | -0.03 | -0.91% | 3.24 | 3.34 | 62882 | 2065.83 | 0.49% |
| 2025-04-01 | 3.24 | 3.29 | 0.05 | 1.54% | 3.22 | 3.33 | 98188 | 3230.02 | 0.77% |
| 2025-03-31 | 3.32 | 3.24 | -0.11 | -3.28% | 3.18 | 3.34 | 136295 | 4410.86 | 1.07% |
| 2025-03-28 | 3.54 | 3.35 | -0.22 | -6.16% | 3.33 | 3.56 | 176987 | 6035.74 | 1.39% |
| 2025-03-27 | 3.54 | 3.57 | 0.02 | 0.56% | 3.53 | 3.66 | 167781 | 6026.54 | 1.31% |
| 2025-03-26 | 3.48 | 3.55 | 0.06 | 1.72% | 3.46 | 3.56 | 117882 | 4159.03 | 0.92% |
| 2025-03-25 | 3.35 | 3.49 | 0.11 | 3.25% | 3.35 | 3.52 | 152248 | 5248.17 | 1.19% |
| 2025-03-24 | 3.40 | 3.38 | -0.03 | -0.88% | 3.29 | 3.41 | 129757 | 4342.78 | 1.02% |
| 2025-03-21 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.45 | 81680 | 2788.78 | 0.64% |
| 2025-03-20 | 3.40 | 3.42 | 0.03 | 0.88% | 3.39 | 3.44 | 69254 | 2366.86 | 0.54% |
| 2025-03-19 | 3.41 | 3.39 | -0.02 | -0.59% | 3.37 | 3.41 | 79772 | 2705.53 | 0.63% |
| 2025-03-18 | 3.40 | 3.41 | -0.01 | -0.29% | 3.39 | 3.45 | 71369 | 2435.34 | 0.56% |
| 2025-03-17 | 3.37 | 3.42 | 0.04 | 1.18% | 3.37 | 3.42 | 113769 | 3865.52 | 0.89% |
| 2025-03-14 | 3.32 | 3.38 | 0.05 | 1.50% | 3.32 | 3.42 | 116522 | 3919.02 | 0.91% |
| 2025-03-13 | 3.31 | 3.33 | 0.03 | 0.91% | 3.26 | 3.34 | 99341 | 3274.64 | 0.78% |
| 2025-03-12 | 3.36 | 3.30 | -0.05 | -1.49% | 3.29 | 3.40 | 101757 | 3378.61 | 0.80% |
| 2025-03-11 | 3.34 | 3.35 | -0.03 | -0.89% | 3.27 | 3.36 | 153840 | 5097.46 | 1.21% |
| 2025-03-10 | 3.19 | 3.38 | 0.21 | 6.62% | 3.16 | 3.44 | 296923 | 9925.84 | 2.33% |
| 2025-03-07 | 3.17 | 3.17 | 0.01 | 0.32% | 3.15 | 3.22 | 75952 | 2418.94 | 0.60% |
| 2025-03-06 | 3.18 | 3.16 | 0.00 | 0.00% | 3.12 | 3.18 | 62644 | 1976.39 | 0.49% |
| 2025-03-05 | 3.18 | 3.16 | -0.03 | -0.94% | 3.11 | 3.20 | 89276 | 2800.09 | 0.70% |
| 2025-03-04 | 3.21 | 3.19 | -0.05 | -1.54% | 3.16 | 3.23 | 97426 | 3101.45 | 0.76% |
| 2025-03-03 | 3.20 | 3.24 | 0.06 | 1.89% | 3.18 | 3.27 | 128361 | 4157.80 | 1.01% |
| 2025-02-28 | 3.26 | 3.18 | -0.07 | -2.15% | 3.17 | 3.28 | 110925 | 3583.91 | 0.87% |
| 2025-02-27 | 3.27 | 3.25 | -0.01 | -0.31% | 3.20 | 3.27 | 70392 | 2278.96 | 0.55% |
| 2025-02-26 | 3.19 | 3.26 | 0.07 | 2.19% | 3.18 | 3.27 | 116506 | 3781.24 | 0.91% |
| 2025-02-25 | 3.18 | 3.19 | -0.02 | -0.62% | 3.17 | 3.23 | 66958 | 2138.97 | 0.52% |
| 2025-02-24 | 3.20 | 3.21 | 0.01 | 0.31% | 3.19 | 3.25 | 73198 | 2353.40 | 0.57% |
| 2025-02-21 | 3.22 | 3.20 | -0.03 | -0.93% | 3.17 | 3.28 | 119680 | 3854.41 | 0.94% |
| 2025-02-20 | 3.21 | 3.23 | 0.04 | 1.25% | 3.15 | 3.24 | 82196 | 2634.81 | 0.64% |
| 2025-02-19 | 3.21 | 3.19 | -0.01 | -0.31% | 3.15 | 3.22 | 90554 | 2878.07 | 0.71% |
| 2025-02-18 | 3.33 | 3.20 | -0.08 | -2.44% | 3.19 | 3.33 | 94145 | 3048.35 | 0.74% |
| 2025-02-17 | 3.24 | 3.28 | 0.04 | 1.23% | 3.21 | 3.31 | 93221 | 3036.09 | 0.73% |
| 2025-02-14 | 3.33 | 3.24 | -0.07 | -2.11% | 3.23 | 3.34 | 91673 | 3005.53 | 0.72% |
| 2025-02-13 | 3.34 | 3.31 | -0.04 | -1.19% | 3.30 | 3.37 | 100244 | 3346.51 | 0.79% |
| 2025-02-12 | 3.32 | 3.35 | 0.02 | 0.60% | 3.31 | 3.39 | 119530 | 4007.82 | 0.94% |
| 2025-02-11 | 3.33 | 3.33 | 0.02 | 0.60% | 3.24 | 3.35 | 148214 | 4886.27 | 1.16% |
| 2025-02-10 | 3.24 | 3.31 | 0.08 | 2.48% | 3.24 | 3.35 | 154510 | 5092.77 | 1.21% |
| 2025-02-07 | 3.22 | 3.23 | 0.01 | 0.31% | 3.19 | 3.28 | 159928 | 5185.49 | 1.25% |
| 2025-02-06 | 3.21 | 3.22 | 0.00 | 0.00% | 3.15 | 3.23 | 140519 | 4473.43 | 1.10% |
| 2025-02-05 | 3.13 | 3.22 | 0.09 | 2.88% | 3.12 | 3.24 | 185009 | 5925.02 | 1.45% |
| 2025-01-27 | 3.14 | 3.13 | 0.01 | 0.32% | 3.12 | 3.33 | 188414 | 6031.95 | 1.48% |
| 2025-01-24 | 3.06 | 3.12 | 0.03 | 0.97% | 3.04 | 3.19 | 172636 | 5406.62 | 1.35% |
| 2025-01-23 | 3.23 | 3.09 | -0.07 | -2.22% | 3.08 | 3.24 | 227266 | 7139.17 | 1.78% |
| 2025-01-22 | 3.22 | 3.16 | -0.08 | -2.47% | 3.13 | 3.23 | 204150 | 6451.74 | 1.60% |
| 2025-01-21 | 3.33 | 3.24 | -0.12 | -3.57% | 3.20 | 3.38 | 344580 | 11205.07 | 2.70% |
| 2025-01-20 | 3.44 | 3.36 | -0.27 | -7.44% | 3.30 | 3.46 | 569762 | 19248.24 | 4.46% |
| 2025-01-17 | 3.54 | 3.63 | 0.20 | 5.83% | 3.50 | 3.77 | 780363 | 28544.61 | 6.11% |
| 2025-01-16 | 3.14 | 3.43 | 0.31 | 9.94% | 3.14 | 3.43 | 180272 | 6113.69 | 1.41% |
兴化股份(002109)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。
