| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.98 | 4.07 | 0.12 | 3.04% | 3.95 | 4.10 | 162199 | 6558.01 | 1.27% |
| 2026-02-02 | 4.15 | 3.95 | -0.24 | -5.73% | 3.94 | 4.18 | 230834 | 9310.03 | 1.81% |
| 2026-01-30 | 4.25 | 4.19 | -0.10 | -2.33% | 4.07 | 4.26 | 342317 | 14260.30 | 2.68% |
| 2026-01-29 | 4.25 | 4.29 | 0.05 | 1.18% | 4.20 | 4.35 | 366623 | 15679.41 | 2.87% |
| 2026-01-28 | 4.11 | 4.24 | 0.12 | 2.91% | 4.06 | 4.34 | 357491 | 15202.29 | 2.80% |
| 2026-01-27 | 4.03 | 4.12 | 0.08 | 1.98% | 4.00 | 4.16 | 282902 | 11566.00 | 2.22% |
| 2026-01-26 | 4.00 | 4.04 | 0.03 | 0.75% | 3.99 | 4.07 | 188608 | 7600.56 | 1.48% |
| 2026-01-23 | 3.97 | 4.01 | 0.06 | 1.52% | 3.92 | 4.01 | 167374 | 6653.69 | 1.31% |
| 2026-01-22 | 3.88 | 3.95 | 0.07 | 1.80% | 3.83 | 3.96 | 158396 | 6192.88 | 1.24% |
| 2026-01-21 | 3.86 | 3.88 | -0.01 | -0.26% | 3.79 | 3.91 | 187115 | 7231.91 | 1.47% |
| 2026-01-20 | 3.84 | 3.89 | 0.04 | 1.04% | 3.81 | 3.91 | 133557 | 5149.90 | 1.05% |
| 2026-01-19 | 3.69 | 3.85 | 0.14 | 3.77% | 3.69 | 3.87 | 144964 | 5499.05 | 1.14% |
| 2026-01-16 | 3.80 | 3.71 | -0.08 | -2.11% | 3.70 | 3.80 | 117168 | 4373.13 | 0.92% |
| 2026-01-15 | 3.82 | 3.79 | -0.05 | -1.30% | 3.75 | 3.85 | 108490 | 4111.73 | 0.85% |
| 2026-01-14 | 3.90 | 3.84 | -0.05 | -1.29% | 3.80 | 3.93 | 192572 | 7453.76 | 1.51% |
| 2026-01-13 | 3.87 | 3.89 | 0.05 | 1.30% | 3.84 | 3.99 | 262292 | 10280.20 | 2.06% |
| 2026-01-12 | 3.83 | 3.84 | 0.05 | 1.32% | 3.77 | 3.91 | 177923 | 6822.92 | 1.39% |
| 2026-01-09 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.87 | 198964 | 7548.49 | 1.56% |
| 2026-01-08 | 3.74 | 3.73 | -0.05 | -1.32% | 3.71 | 3.77 | 136244 | 5080.30 | 1.07% |
| 2026-01-07 | 3.87 | 3.78 | -0.08 | -2.07% | 3.72 | 3.87 | 209497 | 7921.86 | 1.64% |
| 2026-01-06 | 3.55 | 3.86 | 0.29 | 8.12% | 3.55 | 3.89 | 399842 | 15108.53 | 3.13% |
| 2026-01-05 | 3.57 | 3.57 | 0.02 | 0.56% | 3.54 | 3.58 | 83922 | 2986.13 | 0.66% |
| 2025-12-31 | 3.55 | 3.55 | -0.01 | -0.28% | 3.51 | 3.58 | 92240 | 3264.09 | 0.72% |
| 2025-12-30 | 3.56 | 3.56 | -0.01 | -0.28% | 3.54 | 3.59 | 85369 | 3041.47 | 0.67% |
| 2025-12-29 | 3.61 | 3.57 | -0.04 | -1.11% | 3.56 | 3.62 | 58988 | 2113.71 | 0.46% |
| 2025-12-26 | 3.62 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 101588 | 3663.68 | 0.80% |
| 2025-12-25 | 3.62 | 3.61 | -0.01 | -0.28% | 3.60 | 3.63 | 86543 | 3127.97 | 0.68% |
| 2025-12-24 | 3.60 | 3.62 | 0.01 | 0.28% | 3.56 | 3.63 | 71879 | 2584.81 | 0.56% |
| 2025-12-23 | 3.68 | 3.61 | -0.09 | -2.43% | 3.60 | 3.70 | 126413 | 4581.25 | 0.99% |
| 2025-12-22 | 3.65 | 3.70 | 0.07 | 1.93% | 3.64 | 3.71 | 122504 | 4504.51 | 0.96% |
| 2025-12-19 | 3.57 | 3.63 | 0.06 | 1.68% | 3.54 | 3.64 | 125433 | 4520.09 | 0.98% |
| 2025-12-18 | 3.55 | 3.57 | 0.00 | 0.00% | 3.55 | 3.64 | 94288 | 3383.09 | 0.74% |
| 2025-12-17 | 3.51 | 3.57 | 0.06 | 1.71% | 3.46 | 3.63 | 164462 | 5842.83 | 1.29% |
| 2025-12-16 | 3.59 | 3.51 | -0.08 | -2.23% | 3.50 | 3.62 | 130003 | 4596.57 | 1.02% |
| 2025-12-15 | 3.54 | 3.59 | 0.02 | 0.56% | 3.47 | 3.63 | 148894 | 5316.98 | 1.17% |
| 2025-12-12 | 3.54 | 3.57 | -0.03 | -0.83% | 3.53 | 3.63 | 237266 | 8462.73 | 1.86% |
| 2025-12-11 | 3.65 | 3.60 | -0.03 | -0.83% | 3.58 | 3.89 | 411649 | 15313.58 | 3.23% |
| 2025-12-10 | 3.61 | 3.63 | 0.02 | 0.55% | 3.58 | 3.64 | 116773 | 4216.01 | 0.91% |
| 2025-12-09 | 3.74 | 3.61 | -0.14 | -3.73% | 3.61 | 3.75 | 131584 | 4799.75 | 1.03% |
| 2025-12-08 | 3.73 | 3.75 | 0.03 | 0.81% | 3.72 | 3.79 | 109680 | 4110.75 | 0.86% |
| 2025-12-05 | 3.66 | 3.72 | 0.05 | 1.36% | 3.62 | 3.75 | 106012 | 3904.89 | 0.83% |
| 2025-12-04 | 3.80 | 3.67 | -0.11 | -2.91% | 3.65 | 3.82 | 139076 | 5140.35 | 1.09% |
| 2025-12-03 | 3.80 | 3.78 | -0.02 | -0.53% | 3.74 | 3.83 | 126466 | 4783.48 | 0.99% |
| 2025-12-02 | 3.79 | 3.80 | 0.01 | 0.26% | 3.72 | 3.82 | 142758 | 5385.45 | 1.12% |
| 2025-12-01 | 3.72 | 3.79 | 0.06 | 1.61% | 3.72 | 3.95 | 253026 | 9696.13 | 1.98% |
| 2025-11-28 | 3.61 | 3.73 | 0.12 | 3.32% | 3.58 | 3.87 | 311622 | 11661.55 | 2.44% |
| 2025-11-27 | 3.57 | 3.61 | 0.07 | 1.98% | 3.50 | 3.69 | 206945 | 7455.86 | 1.62% |
| 2025-11-26 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.63 | 152411 | 5451.85 | 1.19% |
| 2025-11-25 | 3.55 | 3.55 | 0.04 | 1.14% | 3.50 | 3.57 | 126917 | 4498.29 | 0.99% |
| 2025-11-24 | 3.53 | 3.51 | 0.02 | 0.57% | 3.48 | 3.59 | 194938 | 6873.06 | 1.53% |
| 2025-11-21 | 3.82 | 3.49 | -0.37 | -9.59% | 3.49 | 3.85 | 336752 | 12179.09 | 2.64% |
| 2025-11-20 | 3.94 | 3.86 | -0.06 | -1.53% | 3.83 | 3.96 | 134682 | 5236.05 | 1.06% |
| 2025-11-19 | 3.95 | 3.92 | -0.02 | -0.51% | 3.86 | 3.97 | 122836 | 4802.56 | 0.96% |
| 2025-11-18 | 4.01 | 3.94 | -0.10 | -2.48% | 3.90 | 4.04 | 181043 | 7142.94 | 1.42% |
| 2025-11-17 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 146139 | 5888.82 | 1.15% |
| 2025-11-14 | 4.00 | 4.03 | 0.01 | 0.25% | 3.97 | 4.12 | 238489 | 9643.95 | 1.87% |
| 2025-11-13 | 3.99 | 4.02 | 0.03 | 0.75% | 3.95 | 4.04 | 165953 | 6651.89 | 1.30% |
| 2025-11-12 | 4.01 | 3.99 | -0.02 | -0.50% | 3.91 | 4.05 | 192975 | 7668.24 | 1.51% |
| 2025-11-11 | 3.94 | 4.01 | 0.06 | 1.52% | 3.92 | 4.03 | 211671 | 8454.11 | 1.66% |
| 2025-11-10 | 3.93 | 3.95 | 0.05 | 1.28% | 3.87 | 3.98 | 243006 | 9555.69 | 1.90% |
| 2025-11-07 | 3.85 | 3.90 | 0.05 | 1.30% | 3.82 | 3.92 | 216198 | 8417.50 | 1.69% |
| 2025-11-06 | 3.78 | 3.85 | 0.07 | 1.85% | 3.76 | 3.87 | 222314 | 8513.77 | 1.74% |
| 2025-11-05 | 3.70 | 3.78 | 0.04 | 1.07% | 3.68 | 3.84 | 182076 | 6890.48 | 1.43% |
| 2025-11-04 | 3.75 | 3.74 | -0.02 | -0.53% | 3.70 | 3.80 | 200856 | 7503.74 | 1.57% |
| 2025-11-03 | 3.71 | 3.76 | 0.06 | 1.62% | 3.71 | 3.82 | 212014 | 7979.96 | 1.66% |
| 2025-10-31 | 3.64 | 3.70 | 0.02 | 0.54% | 3.61 | 3.72 | 170638 | 6233.25 | 1.34% |
| 2025-10-30 | 3.72 | 3.68 | -0.07 | -1.87% | 3.68 | 3.74 | 95464 | 3535.85 | 0.75% |
| 2025-10-29 | 3.71 | 3.75 | 0.03 | 0.81% | 3.67 | 3.75 | 108594 | 4027.43 | 0.85% |
| 2025-10-28 | 3.77 | 3.72 | -0.05 | -1.33% | 3.70 | 3.77 | 123722 | 4610.95 | 0.97% |
| 2025-10-27 | 3.79 | 3.77 | -0.02 | -0.53% | 3.73 | 3.82 | 163332 | 6150.39 | 1.28% |
| 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% |
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。
