| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-15 | 3.22 | 3.12 | -0.10 | -3.11% | 3.10 | 3.23 | 114610 | 3596.05 | 0.90% |
| 2025-01-14 | 3.15 | 3.22 | 0.11 | 3.54% | 3.13 | 3.24 | 169974 | 5426.11 | 1.33% |
| 2025-01-13 | 3.24 | 3.11 | -0.22 | -6.61% | 3.10 | 3.31 | 252828 | 8026.86 | 1.98% |
| 2025-01-10 | 3.32 | 3.33 | 0.02 | 0.60% | 3.28 | 3.55 | 240433 | 8160.66 | 1.88% |
| 2025-01-09 | 3.21 | 3.31 | 0.07 | 2.16% | 3.21 | 3.54 | 202596 | 6757.20 | 1.59% |
| 2025-01-08 | 3.27 | 3.24 | -0.04 | -1.22% | 3.18 | 3.33 | 134233 | 4365.51 | 1.05% |
| 2025-01-07 | 3.33 | 3.28 | -0.03 | -0.91% | 3.19 | 3.33 | 189693 | 6145.64 | 1.49% |
| 2025-01-06 | 3.01 | 3.31 | 0.30 | 9.97% | 2.87 | 3.31 | 257615 | 8241.08 | 2.02% |
| 2025-01-03 | 3.14 | 3.01 | -0.12 | -3.83% | 3.00 | 3.16 | 71861 | 2199.67 | 0.56% |
| 2025-01-02 | 3.19 | 3.13 | -0.04 | -1.26% | 3.11 | 3.24 | 66804 | 2126.15 | 0.52% |
| 2024-12-31 | 3.21 | 3.17 | -0.04 | -1.25% | 3.15 | 3.24 | 63194 | 2012.48 | 0.50% |
| 2024-12-30 | 3.25 | 3.21 | -0.04 | -1.23% | 3.16 | 3.28 | 64117 | 2047.98 | 0.50% |
| 2024-12-27 | 3.20 | 3.25 | 0.04 | 1.25% | 3.20 | 3.30 | 59419 | 1943.45 | 0.47% |
| 2024-12-26 | 3.21 | 3.21 | 0.00 | 0.00% | 3.19 | 3.25 | 48974 | 1575.69 | 0.38% |
| 2024-12-25 | 3.33 | 3.21 | -0.12 | -3.60% | 3.16 | 3.34 | 79088 | 2546.47 | 0.62% |
| 2024-12-24 | 3.37 | 3.33 | 0.02 | 0.60% | 3.28 | 3.37 | 70892 | 2355.85 | 0.56% |
| 2024-12-23 | 3.49 | 3.31 | -0.18 | -5.16% | 3.30 | 3.50 | 106587 | 3582.25 | 0.84% |
| 2024-12-20 | 3.53 | 3.49 | 0.00 | 0.00% | 3.41 | 3.54 | 94764 | 3298.76 | 0.74% |
| 2024-12-19 | 3.48 | 3.49 | -0.03 | -0.85% | 3.44 | 3.56 | 74607 | 2594.58 | 0.58% |
| 2024-12-18 | 3.54 | 3.52 | 0.01 | 0.28% | 3.45 | 3.57 | 85710 | 3020.84 | 0.67% |
| 2024-12-17 | 3.70 | 3.51 | -0.18 | -4.88% | 3.50 | 3.71 | 114913 | 4098.14 | 0.90% |
| 2024-12-16 | 3.72 | 3.69 | 0.00 | 0.00% | 3.67 | 3.76 | 89363 | 3326.15 | 0.70% |
| 2024-12-13 | 3.80 | 3.69 | -0.13 | -3.40% | 3.67 | 3.82 | 113722 | 4234.92 | 0.89% |
| 2024-12-12 | 3.83 | 3.82 | 0.04 | 1.06% | 3.75 | 3.90 | 158504 | 6055.06 | 1.24% |
| 2024-12-11 | 3.69 | 3.78 | 0.08 | 2.16% | 3.68 | 3.82 | 131449 | 4939.94 | 1.03% |
| 2024-12-10 | 3.80 | 3.70 | -0.01 | -0.27% | 3.69 | 3.83 | 157849 | 5882.27 | 1.24% |
| 2024-12-09 | 3.76 | 3.71 | -0.02 | -0.54% | 3.67 | 3.85 | 171904 | 6427.45 | 1.35% |
| 2024-12-06 | 3.63 | 3.73 | 0.12 | 3.32% | 3.61 | 3.77 | 196829 | 7275.31 | 1.54% |
| 2024-12-05 | 3.52 | 3.61 | 0.08 | 2.27% | 3.49 | 3.64 | 140074 | 5006.55 | 1.10% |
| 2024-12-04 | 3.63 | 3.53 | -0.10 | -2.75% | 3.50 | 3.65 | 174371 | 6241.24 | 1.37% |
| 2024-12-03 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.72 | 285055 | 10377.06 | 2.23% |
| 2024-12-02 | 3.60 | 3.61 | -0.01 | -0.28% | 3.50 | 3.63 | 466700 | 16681.15 | 3.66% |
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。
