| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 5.87 | 5.72 | -0.63 | -9.92% | 5.72 | 5.95 | 119497 | 6873.14 | 1.93% |
| 2025-04-03 | 6.35 | 6.35 | -0.06 | -0.94% | 6.25 | 6.47 | 114778 | 7286.20 | 1.86% |
| 2025-04-02 | 6.45 | 6.41 | -0.04 | -0.62% | 6.39 | 6.51 | 97025 | 6257.18 | 1.57% |
| 2025-04-01 | 6.51 | 6.45 | 0.01 | 0.16% | 6.43 | 6.57 | 109746 | 7140.74 | 1.78% |
| 2025-03-31 | 6.48 | 6.44 | -0.06 | -0.92% | 6.24 | 6.49 | 168571 | 10701.43 | 2.73% |
| 2025-03-28 | 6.67 | 6.50 | -0.17 | -2.55% | 6.48 | 6.69 | 163329 | 10722.02 | 2.64% |
| 2025-03-27 | 6.82 | 6.67 | -0.17 | -2.49% | 6.63 | 6.82 | 197744 | 13267.78 | 3.20% |
| 2025-03-26 | 6.68 | 6.84 | 0.14 | 2.09% | 6.61 | 6.91 | 203638 | 13892.04 | 3.29% |
| 2025-03-25 | 6.91 | 6.70 | -0.27 | -3.87% | 6.65 | 7.00 | 312914 | 21168.94 | 5.06% |
| 2025-03-24 | 7.47 | 6.97 | -0.34 | -4.65% | 6.75 | 7.58 | 513801 | 36482.17 | 8.31% |
| 2025-03-21 | 7.52 | 7.31 | -0.28 | -3.69% | 7.30 | 7.57 | 409670 | 30274.82 | 6.63% |
| 2025-03-20 | 7.34 | 7.59 | 0.26 | 3.55% | 7.28 | 7.77 | 669321 | 50724.12 | 10.83% |
| 2025-03-19 | 7.07 | 7.33 | 0.23 | 3.24% | 7.03 | 7.49 | 543319 | 39695.43 | 8.79% |
| 2025-03-18 | 7.05 | 7.10 | 0.06 | 0.85% | 7.02 | 7.28 | 220992 | 15743.64 | 3.57% |
| 2025-03-17 | 7.05 | 7.04 | 0.01 | 0.14% | 6.98 | 7.13 | 169783 | 11934.03 | 2.75% |
| 2025-03-14 | 6.96 | 7.03 | 0.05 | 0.72% | 6.89 | 7.08 | 176955 | 12377.00 | 2.86% |
| 2025-03-13 | 7.23 | 6.98 | -0.32 | -4.38% | 6.90 | 7.29 | 329500 | 23146.22 | 5.33% |
| 2025-03-12 | 7.17 | 7.30 | 0.14 | 1.96% | 7.17 | 7.51 | 327906 | 23978.78 | 5.30% |
| 2025-03-11 | 7.17 | 7.16 | -0.10 | -1.38% | 7.05 | 7.30 | 197456 | 14116.76 | 3.19% |
| 2025-03-10 | 7.26 | 7.26 | -0.06 | -0.82% | 7.20 | 7.33 | 172247 | 12490.17 | 2.79% |
| 2025-03-07 | 7.21 | 7.32 | 0.07 | 0.97% | 7.21 | 7.50 | 318215 | 23369.41 | 5.15% |
| 2025-03-06 | 7.13 | 7.25 | 0.13 | 1.83% | 7.13 | 7.35 | 294494 | 21377.85 | 4.76% |
| 2025-03-05 | 6.99 | 7.12 | 0.13 | 1.86% | 6.90 | 7.36 | 207128 | 14761.38 | 3.35% |
| 2025-03-04 | 6.82 | 6.99 | 0.13 | 1.90% | 6.78 | 7.04 | 141872 | 9863.29 | 2.30% |
| 2025-03-03 | 6.94 | 6.86 | 0.01 | 0.15% | 6.84 | 7.09 | 177674 | 12342.91 | 2.87% |
| 2025-02-28 | 7.20 | 6.85 | -0.42 | -5.78% | 6.85 | 7.26 | 252469 | 17754.64 | 4.08% |
| 2025-02-27 | 7.44 | 7.27 | -0.17 | -2.28% | 7.14 | 7.47 | 265144 | 19289.98 | 4.29% |
| 2025-02-26 | 7.27 | 7.44 | 0.15 | 2.06% | 7.27 | 7.60 | 448477 | 33312.59 | 7.25% |
| 2025-02-25 | 7.11 | 7.29 | 0.11 | 1.53% | 7.06 | 7.38 | 293508 | 21341.10 | 4.75% |
| 2025-02-24 | 7.29 | 7.18 | -0.09 | -1.24% | 7.14 | 7.31 | 193731 | 13963.45 | 3.13% |
| 2025-02-21 | 7.32 | 7.27 | -0.05 | -0.68% | 7.22 | 7.36 | 268521 | 19543.73 | 4.34% |
| 2025-02-20 | 7.15 | 7.32 | 0.17 | 2.38% | 7.07 | 7.40 | 388170 | 28124.75 | 6.28% |
| 2025-02-19 | 7.05 | 7.15 | 0.10 | 1.42% | 7.04 | 7.22 | 241543 | 17299.10 | 3.91% |
| 2025-02-18 | 7.17 | 7.05 | -0.18 | -2.49% | 7.00 | 7.25 | 206748 | 14721.52 | 3.34% |
| 2025-02-17 | 7.20 | 7.23 | 0.00 | 0.00% | 7.13 | 7.30 | 239491 | 17278.13 | 3.87% |
| 2025-02-14 | 7.16 | 7.23 | 0.04 | 0.56% | 7.16 | 7.35 | 198693 | 14422.07 | 3.21% |
| 2025-02-13 | 7.33 | 7.19 | -0.13 | -1.78% | 7.18 | 7.40 | 254828 | 18598.28 | 4.12% |
| 2025-02-12 | 7.28 | 7.32 | 0.03 | 0.41% | 7.22 | 7.33 | 236409 | 17245.27 | 3.82% |
| 2025-02-11 | 7.39 | 7.29 | -0.09 | -1.22% | 7.16 | 7.42 | 343357 | 24930.39 | 5.55% |
| 2025-02-10 | 7.21 | 7.38 | 0.20 | 2.79% | 7.12 | 7.55 | 474319 | 34697.99 | 7.67% |
| 2025-02-07 | 7.24 | 7.18 | 0.06 | 0.84% | 7.06 | 7.34 | 454303 | 32797.78 | 7.35% |
| 2025-02-06 | 6.66 | 7.12 | 0.42 | 6.27% | 6.60 | 7.14 | 312656 | 21658.66 | 5.06% |
| 2025-02-05 | 6.66 | 6.70 | 0.12 | 1.82% | 6.65 | 6.82 | 201050 | 13517.23 | 3.25% |
| 2025-01-27 | 6.75 | 6.58 | -0.03 | -0.45% | 6.56 | 7.11 | 222752 | 14975.74 | 3.60% |
| 2025-01-24 | 6.54 | 6.61 | 0.05 | 0.76% | 6.49 | 6.64 | 147535 | 9686.84 | 2.39% |
| 2025-01-23 | 6.77 | 6.56 | -0.13 | -1.94% | 6.54 | 6.89 | 204368 | 13739.49 | 3.31% |
| 2025-01-22 | 6.84 | 6.69 | -0.16 | -2.34% | 6.66 | 6.84 | 133828 | 9003.19 | 2.16% |
| 2025-01-21 | 6.99 | 6.85 | -0.12 | -1.72% | 6.76 | 7.03 | 149490 | 10238.54 | 2.42% |
| 2025-01-20 | 6.91 | 6.97 | 0.10 | 1.46% | 6.79 | 6.99 | 208404 | 14403.47 | 3.37% |
| 2025-01-17 | 6.96 | 6.87 | -0.15 | -2.14% | 6.80 | 6.99 | 231098 | 15919.75 | 3.74% |
| 2025-01-16 | 6.95 | 7.02 | 0.08 | 1.15% | 6.95 | 7.20 | 342887 | 24185.85 | 5.55% |
| 2025-01-15 | 6.73 | 6.94 | 0.21 | 3.12% | 6.73 | 7.16 | 399624 | 27794.08 | 6.46% |
| 2025-01-14 | 6.23 | 6.73 | 0.49 | 7.85% | 6.20 | 6.77 | 366642 | 24001.30 | 5.93% |
| 2025-01-13 | 5.95 | 6.24 | 0.14 | 2.30% | 5.92 | 6.32 | 192345 | 11799.91 | 3.11% |
| 2025-01-10 | 6.25 | 6.10 | -0.13 | -2.09% | 6.10 | 6.42 | 225098 | 14124.62 | 3.64% |
| 2025-01-09 | 6.07 | 6.23 | 0.10 | 1.63% | 6.03 | 6.31 | 180742 | 11263.93 | 2.92% |
| 2025-01-08 | 6.07 | 6.13 | 0.03 | 0.49% | 5.87 | 6.17 | 218367 | 13154.45 | 3.53% |
| 2025-01-07 | 5.74 | 6.10 | 0.36 | 6.27% | 5.74 | 6.13 | 275154 | 16375.33 | 4.45% |
| 2025-01-06 | 5.84 | 5.74 | -0.11 | -1.88% | 5.57 | 5.84 | 226882 | 12909.41 | 3.67% |
| 2025-01-03 | 6.32 | 5.85 | -0.43 | -6.85% | 5.78 | 6.39 | 269274 | 16156.78 | 4.36% |
| 2025-01-02 | 6.37 | 6.28 | -0.09 | -1.41% | 6.23 | 6.52 | 186788 | 11863.38 | 3.02% |
| 2024-12-31 | 6.60 | 6.37 | -0.23 | -3.48% | 6.35 | 6.63 | 209757 | 13556.95 | 3.39% |
| 2024-12-30 | 6.73 | 6.60 | -0.18 | -2.65% | 6.51 | 6.92 | 236283 | 15687.65 | 3.82% |
| 2024-12-27 | 6.67 | 6.78 | 0.10 | 1.50% | 6.67 | 6.92 | 245575 | 16738.50 | 3.97% |
| 2024-12-26 | 6.40 | 6.68 | 0.31 | 4.87% | 6.34 | 6.72 | 289879 | 19085.44 | 4.69% |
| 2024-12-25 | 6.75 | 6.37 | -0.37 | -5.49% | 6.28 | 6.76 | 336156 | 21578.87 | 5.44% |
| 2024-12-24 | 6.92 | 6.74 | -0.12 | -1.75% | 6.59 | 7.04 | 363465 | 24501.93 | 5.88% |
| 2024-12-23 | 7.28 | 6.86 | -0.42 | -5.77% | 6.83 | 7.29 | 303096 | 21211.76 | 4.90% |
| 2024-12-20 | 7.26 | 7.28 | 0.02 | 0.28% | 7.21 | 7.37 | 217200 | 15845.20 | 3.51% |
| 2024-12-19 | 7.20 | 7.26 | -0.02 | -0.27% | 7.08 | 7.33 | 245866 | 17747.95 | 3.98% |
| 2024-12-18 | 7.34 | 7.28 | -0.06 | -0.82% | 7.12 | 7.43 | 301801 | 21969.72 | 4.88% |
| 2024-12-17 | 7.66 | 7.34 | -0.31 | -4.05% | 7.28 | 7.94 | 444070 | 33739.52 | 7.18% |
| 2024-12-16 | 7.72 | 7.65 | -0.11 | -1.42% | 7.60 | 7.86 | 332625 | 25675.44 | 5.38% |
| 2024-12-13 | 8.13 | 7.76 | -0.41 | -5.02% | 7.75 | 8.17 | 661078 | 52173.86 | 10.69% |
| 2024-12-12 | 8.28 | 8.17 | -0.31 | -3.66% | 7.95 | 8.32 | 694527 | 56387.09 | 11.24% |
| 2024-12-11 | 8.09 | 8.48 | 0.27 | 3.29% | 8.09 | 8.65 | 640494 | 53718.11 | 10.36% |
| 2024-12-10 | 8.56 | 8.21 | -0.26 | -3.07% | 8.15 | 8.69 | 778794 | 65183.30 | 12.60% |
| 2024-12-09 | 8.16 | 8.47 | 0.30 | 3.67% | 7.78 | 8.53 | 1096118 | 89075.02 | 17.73% |
| 2024-12-06 | 8.20 | 8.17 | 0.03 | 0.37% | 7.91 | 8.71 | 1579380 | 131142.27 | 25.55% |
| 2024-12-05 | 7.42 | 8.14 | 0.74 | 10.00% | 7.36 | 8.14 | 1222946 | 97989.37 | 19.78% |
兴民智通(002355)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。
