| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.91 | 3.79 | -0.14 | -3.56% | 3.77 | 3.97 | 240464 | 9224.76 | 1.88% |
| 2025-10-23 | 3.81 | 3.93 | 0.12 | 3.15% | 3.81 | 3.98 | 282515 | 11059.51 | 2.21% |
| 2025-10-22 | 3.80 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 115194 | 4401.60 | 0.90% |
| 2025-10-21 | 3.74 | 3.82 | 0.10 | 2.69% | 3.71 | 3.83 | 204160 | 7739.89 | 1.60% |
| 2025-10-20 | 3.77 | 3.72 | -0.03 | -0.80% | 3.70 | 3.78 | 121491 | 4529.18 | 0.95% |
| 2025-10-17 | 3.66 | 3.75 | 0.07 | 1.90% | 3.65 | 3.76 | 181011 | 6723.57 | 1.42% |
| 2025-10-16 | 3.77 | 3.68 | -0.08 | -2.13% | 3.67 | 3.77 | 122801 | 4544.45 | 0.96% |
| 2025-10-15 | 3.74 | 3.76 | 0.02 | 0.53% | 3.71 | 3.82 | 151278 | 5674.31 | 1.19% |
| 2025-10-14 | 3.77 | 3.74 | -0.03 | -0.80% | 3.71 | 3.82 | 166756 | 6286.26 | 1.31% |
| 2025-10-13 | 3.68 | 3.77 | -0.03 | -0.79% | 3.60 | 3.79 | 128799 | 4776.05 | 1.01% |
| 2025-10-10 | 3.74 | 3.80 | 0.05 | 1.33% | 3.71 | 3.82 | 165626 | 6288.52 | 1.30% |
| 2025-10-09 | 3.72 | 3.75 | 0.04 | 1.08% | 3.68 | 3.76 | 141855 | 5277.37 | 1.11% |
| 2025-09-30 | 3.79 | 3.71 | -0.08 | -2.11% | 3.71 | 3.79 | 135644 | 5073.03 | 1.06% |
| 2025-09-29 | 3.75 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 110071 | 4146.08 | 0.86% |
| 2025-09-26 | 3.70 | 3.73 | 0.02 | 0.54% | 3.66 | 3.81 | 119207 | 4464.19 | 0.93% |
| 2025-09-25 | 3.77 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 121343 | 4543.91 | 0.95% |
| 2025-09-24 | 3.74 | 3.79 | 0.01 | 0.26% | 3.73 | 3.80 | 123550 | 4659.27 | 0.97% |
| 2025-09-23 | 3.84 | 3.78 | -0.09 | -2.33% | 3.64 | 3.86 | 256877 | 9589.36 | 2.01% |
| 2025-09-22 | 3.89 | 3.87 | -0.04 | -1.02% | 3.83 | 3.90 | 143377 | 5537.47 | 1.12% |
| 2025-09-19 | 3.98 | 3.91 | -0.08 | -2.01% | 3.90 | 3.99 | 177150 | 6956.98 | 1.39% |
| 2025-09-18 | 4.10 | 3.99 | -0.12 | -2.92% | 3.97 | 4.11 | 320037 | 12887.63 | 2.51% |
| 2025-09-17 | 4.01 | 4.11 | 0.06 | 1.48% | 3.97 | 4.16 | 461651 | 18918.34 | 3.62% |
| 2025-09-16 | 4.03 | 4.05 | -0.01 | -0.25% | 3.94 | 4.06 | 353118 | 14123.65 | 2.77% |
| 2025-09-15 | 3.92 | 4.06 | 0.15 | 3.84% | 3.85 | 4.13 | 518382 | 20713.07 | 4.06% |
| 2025-09-12 | 3.96 | 3.91 | -0.05 | -1.26% | 3.91 | 4.00 | 272548 | 10776.36 | 2.14% |
| 2025-09-11 | 3.91 | 3.96 | 0.03 | 0.76% | 3.82 | 3.97 | 283325 | 10990.96 | 2.22% |
| 2025-09-10 | 3.84 | 3.93 | 0.05 | 1.29% | 3.81 | 3.96 | 264338 | 10288.86 | 2.07% |
| 2025-09-09 | 3.94 | 3.88 | -0.09 | -2.27% | 3.84 | 4.13 | 354253 | 13935.18 | 2.78% |
| 2025-09-08 | 3.97 | 3.97 | -0.03 | -0.75% | 3.92 | 4.03 | 288313 | 11421.64 | 2.26% |
| 2025-09-05 | 3.94 | 4.00 | 0.03 | 0.76% | 3.89 | 4.03 | 382861 | 15236.93 | 3.00% |
| 2025-09-04 | 3.87 | 3.97 | 0.12 | 3.12% | 3.86 | 4.18 | 528536 | 21159.87 | 4.14% |
| 2025-09-03 | 4.01 | 3.85 | -0.20 | -4.94% | 3.85 | 4.06 | 409658 | 16098.00 | 3.21% |
| 2025-09-02 | 4.11 | 4.05 | 0.04 | 1.00% | 4.01 | 4.30 | 801307 | 33033.96 | 6.28% |
| 2025-09-01 | 4.03 | 4.01 | 0.06 | 1.52% | 3.94 | 4.12 | 587110 | 23574.45 | 4.60% |
| 2025-08-29 | 4.13 | 3.95 | -0.16 | -3.89% | 3.94 | 4.15 | 993666 | 39876.51 | 7.79% |
| 2025-08-28 | 3.72 | 4.11 | 0.37 | 9.89% | 3.70 | 4.11 | 1235514 | 49751.17 | 9.68% |
| 2025-08-27 | 3.88 | 3.74 | -0.15 | -3.86% | 3.73 | 3.91 | 518632 | 19778.56 | 4.06% |
| 2025-08-26 | 3.96 | 3.89 | -0.14 | -3.47% | 3.87 | 3.97 | 615046 | 23983.89 | 4.82% |
| 2025-08-25 | 3.96 | 4.03 | 0.06 | 1.51% | 3.85 | 4.11 | 1214427 | 48082.98 | 9.52% |
| 2025-08-22 | 3.62 | 3.97 | 0.36 | 9.97% | 3.59 | 3.97 | 1113284 | 42978.66 | 8.72% |
| 2025-08-21 | 3.61 | 3.61 | 0.01 | 0.28% | 3.59 | 3.63 | 201890 | 7287.16 | 1.58% |
| 2025-08-20 | 3.54 | 3.60 | 0.06 | 1.69% | 3.52 | 3.60 | 191626 | 6840.97 | 1.50% |
| 2025-08-19 | 3.56 | 3.54 | 0.00 | 0.00% | 3.50 | 3.56 | 120195 | 4242.93 | 0.94% |
| 2025-08-18 | 3.51 | 3.54 | 0.05 | 1.43% | 3.47 | 3.58 | 175954 | 6203.88 | 1.38% |
| 2025-08-15 | 3.48 | 3.49 | 0.01 | 0.29% | 3.48 | 3.53 | 115646 | 4049.73 | 0.91% |
| 2025-08-14 | 3.55 | 3.48 | -0.07 | -1.97% | 3.48 | 3.59 | 154889 | 5489.39 | 1.21% |
| 2025-08-13 | 3.60 | 3.55 | -0.05 | -1.39% | 3.53 | 3.61 | 166873 | 5932.35 | 1.31% |
| 2025-08-12 | 3.58 | 3.60 | 0.02 | 0.56% | 3.55 | 3.60 | 114158 | 4092.67 | 0.89% |
| 2025-08-11 | 3.53 | 3.58 | 0.06 | 1.70% | 3.52 | 3.60 | 208139 | 7432.92 | 1.63% |
| 2025-08-08 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.53 | 108172 | 3790.97 | 0.85% |
| 2025-08-07 | 3.53 | 3.51 | -0.01 | -0.28% | 3.50 | 3.55 | 99120 | 3489.63 | 0.78% |
| 2025-08-06 | 3.48 | 3.52 | 0.03 | 0.86% | 3.46 | 3.55 | 168025 | 5907.56 | 1.32% |
| 2025-08-05 | 3.50 | 3.49 | 0.00 | 0.00% | 3.47 | 3.52 | 101008 | 3527.46 | 0.79% |
| 2025-08-04 | 3.44 | 3.49 | 0.03 | 0.87% | 3.41 | 3.49 | 98907 | 3423.08 | 0.77% |
| 2025-08-01 | 3.45 | 3.46 | 0.00 | 0.00% | 3.44 | 3.48 | 97193 | 3360.23 | 0.76% |
| 2025-07-31 | 3.54 | 3.46 | -0.09 | -2.54% | 3.44 | 3.54 | 194918 | 6765.98 | 1.53% |
| 2025-07-30 | 3.57 | 3.55 | 0.01 | 0.28% | 3.52 | 3.61 | 199670 | 7127.06 | 1.56% |
| 2025-07-29 | 3.56 | 3.54 | -0.03 | -0.84% | 3.48 | 3.58 | 192834 | 6775.58 | 1.51% |
| 2025-07-28 | 3.61 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 192470 | 6867.59 | 1.51% |
| 2025-07-25 | 3.65 | 3.61 | -0.04 | -1.10% | 3.60 | 3.72 | 249521 | 9103.44 | 1.96% |
| 2025-07-24 | 3.60 | 3.65 | 0.04 | 1.11% | 3.58 | 3.66 | 220792 | 7986.96 | 1.73% |
| 2025-07-23 | 3.73 | 3.61 | -0.12 | -3.22% | 3.61 | 3.79 | 367690 | 13514.97 | 2.88% |
| 2025-07-22 | 3.64 | 3.73 | 0.09 | 2.47% | 3.58 | 3.75 | 556229 | 20442.79 | 4.36% |
| 2025-07-21 | 3.58 | 3.64 | 0.16 | 4.60% | 3.58 | 3.70 | 446863 | 16173.88 | 3.50% |
| 2025-07-18 | 3.49 | 3.48 | -0.03 | -0.85% | 3.46 | 3.53 | 164385 | 5736.98 | 1.29% |
| 2025-07-17 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.51 | 196050 | 6812.77 | 1.54% |
| 2025-07-16 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.50 | 142562 | 4961.99 | 1.12% |
| 2025-07-15 | 3.62 | 3.49 | -0.14 | -3.86% | 3.47 | 3.62 | 305803 | 10740.96 | 2.40% |
| 2025-07-14 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.63 | 167019 | 6039.83 | 1.31% |
| 2025-07-11 | 3.60 | 3.62 | 0.02 | 0.56% | 3.57 | 3.64 | 259971 | 9396.90 | 2.04% |
| 2025-07-10 | 3.56 | 3.60 | 0.03 | 0.84% | 3.55 | 3.61 | 201608 | 7229.54 | 1.58% |
| 2025-07-09 | 3.61 | 3.57 | -0.05 | -1.38% | 3.55 | 3.62 | 248076 | 8891.27 | 1.94% |
| 2025-07-08 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.63 | 203236 | 7346.09 | 1.59% |
| 2025-07-07 | 3.55 | 3.59 | 0.03 | 0.84% | 3.53 | 3.62 | 201987 | 7253.30 | 1.58% |
| 2025-07-04 | 3.67 | 3.56 | -0.11 | -3.00% | 3.55 | 3.67 | 418088 | 15045.70 | 3.28% |
| 2025-07-03 | 3.75 | 3.67 | -0.08 | -2.13% | 3.67 | 3.75 | 294365 | 10850.40 | 2.31% |
| 2025-07-02 | 3.72 | 3.75 | 0.03 | 0.81% | 3.66 | 3.76 | 354002 | 13182.97 | 2.77% |
| 2025-07-01 | 3.78 | 3.72 | -0.12 | -3.13% | 3.67 | 3.80 | 484378 | 18018.28 | 3.80% |
| 2025-06-30 | 3.79 | 3.84 | 0.05 | 1.32% | 3.66 | 3.85 | 540379 | 20328.03 | 4.23% |
| 2025-06-27 | 3.93 | 3.79 | -0.18 | -4.53% | 3.75 | 3.93 | 691002 | 26356.78 | 5.41% |
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。
