| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.82 | 5.86 | 0.07 | 1.21% | 5.70 | 5.88 | 195049 | 11317.57 | 3.16% |
| 2025-10-24 | 5.84 | 5.79 | -0.02 | -0.34% | 5.78 | 5.88 | 93710 | 5462.80 | 1.52% |
| 2025-10-23 | 5.70 | 5.81 | 0.04 | 0.69% | 5.70 | 5.84 | 83885 | 4848.38 | 1.36% |
| 2025-10-22 | 5.74 | 5.77 | 0.00 | 0.00% | 5.72 | 5.82 | 85970 | 4966.86 | 1.39% |
| 2025-10-21 | 5.67 | 5.77 | 0.09 | 1.58% | 5.63 | 5.80 | 118095 | 6772.57 | 1.91% |
| 2025-10-20 | 5.58 | 5.68 | 0.13 | 2.34% | 5.57 | 5.74 | 122304 | 6905.92 | 1.98% |
| 2025-10-17 | 5.65 | 5.55 | -0.10 | -1.77% | 5.53 | 5.65 | 114287 | 6369.74 | 1.85% |
| 2025-10-16 | 5.77 | 5.65 | -0.13 | -2.25% | 5.64 | 5.77 | 119343 | 6787.45 | 1.93% |
| 2025-10-15 | 5.73 | 5.78 | 0.04 | 0.70% | 5.70 | 5.79 | 106705 | 6130.42 | 1.73% |
| 2025-10-14 | 5.85 | 5.74 | -0.11 | -1.88% | 5.70 | 5.89 | 127705 | 7395.68 | 2.07% |
| 2025-10-13 | 5.76 | 5.85 | -0.07 | -1.18% | 5.68 | 5.86 | 109477 | 6335.35 | 1.77% |
| 2025-10-10 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.99 | 78288 | 4647.25 | 1.27% |
| 2025-10-09 | 5.99 | 5.95 | -0.03 | -0.50% | 5.94 | 6.01 | 104625 | 6246.87 | 1.69% |
| 2025-09-30 | 6.00 | 5.98 | 0.00 | 0.00% | 5.93 | 6.01 | 124209 | 7398.06 | 2.01% |
| 2025-09-29 | 6.09 | 5.98 | -0.16 | -2.61% | 5.90 | 6.10 | 198549 | 11868.92 | 3.21% |
| 2025-09-26 | 6.09 | 6.14 | 0.03 | 0.49% | 6.01 | 6.28 | 193527 | 11872.25 | 3.13% |
| 2025-09-25 | 6.10 | 6.11 | -0.01 | -0.16% | 6.00 | 6.18 | 173619 | 10577.48 | 2.81% |
| 2025-09-24 | 5.91 | 6.12 | 0.16 | 2.68% | 5.88 | 6.17 | 162835 | 9852.66 | 2.63% |
| 2025-09-23 | 6.14 | 5.96 | -0.06 | -1.00% | 5.85 | 6.17 | 185793 | 11037.54 | 3.01% |
| 2025-09-22 | 6.06 | 6.02 | -0.03 | -0.50% | 5.99 | 6.09 | 123459 | 7439.71 | 2.00% |
| 2025-09-19 | 6.14 | 6.05 | -0.08 | -1.31% | 6.03 | 6.18 | 142421 | 8646.88 | 2.30% |
| 2025-09-18 | 6.26 | 6.13 | -0.09 | -1.45% | 6.09 | 6.28 | 217343 | 13471.65 | 3.52% |
| 2025-09-17 | 6.21 | 6.22 | 0.04 | 0.65% | 6.15 | 6.28 | 180047 | 11208.54 | 2.91% |
| 2025-09-16 | 6.18 | 6.18 | -0.06 | -0.96% | 6.12 | 6.21 | 235188 | 14494.65 | 3.80% |
| 2025-09-15 | 6.02 | 6.24 | 0.28 | 4.70% | 6.02 | 6.32 | 421577 | 26206.27 | 6.82% |
| 2025-09-12 | 5.98 | 5.96 | -0.03 | -0.50% | 5.95 | 6.07 | 183818 | 11010.95 | 2.97% |
| 2025-09-11 | 5.95 | 5.99 | 0.04 | 0.67% | 5.85 | 6.00 | 175438 | 10400.06 | 2.84% |
| 2025-09-10 | 6.03 | 5.95 | -0.06 | -1.00% | 5.94 | 6.05 | 155289 | 9297.11 | 2.51% |
| 2025-09-09 | 6.11 | 6.01 | -0.11 | -1.80% | 5.99 | 6.11 | 163604 | 9863.32 | 2.65% |
| 2025-09-08 | 6.13 | 6.12 | -0.01 | -0.16% | 6.06 | 6.18 | 154364 | 9439.11 | 2.50% |
| 2025-09-05 | 6.01 | 6.13 | 0.11 | 1.83% | 5.92 | 6.15 | 179019 | 10849.35 | 2.90% |
| 2025-09-04 | 5.97 | 6.02 | 0.05 | 0.84% | 5.97 | 6.09 | 166302 | 10017.53 | 2.69% |
| 2025-09-03 | 6.18 | 5.97 | -0.17 | -2.77% | 5.96 | 6.18 | 181655 | 10982.57 | 2.94% |
| 2025-09-02 | 6.21 | 6.14 | -0.07 | -1.13% | 6.06 | 6.22 | 219266 | 13432.31 | 3.55% |
| 2025-09-01 | 6.15 | 6.21 | 0.06 | 0.98% | 6.11 | 6.27 | 203336 | 12585.95 | 3.29% |
| 2025-08-29 | 6.33 | 6.15 | -0.18 | -2.84% | 6.13 | 6.33 | 278580 | 17247.69 | 4.51% |
| 2025-08-28 | 6.36 | 6.33 | -0.05 | -0.78% | 6.07 | 6.47 | 485793 | 30437.22 | 7.86% |
| 2025-08-27 | 6.61 | 6.38 | -0.29 | -4.35% | 6.37 | 6.80 | 565138 | 37063.23 | 9.14% |
| 2025-08-26 | 6.64 | 6.67 | 0.03 | 0.45% | 6.58 | 6.71 | 308591 | 20586.33 | 4.99% |
| 2025-08-25 | 6.66 | 6.64 | 0.01 | 0.15% | 6.57 | 6.69 | 316648 | 20971.58 | 5.12% |
| 2025-08-22 | 6.63 | 6.63 | -0.03 | -0.45% | 6.58 | 6.68 | 242515 | 16035.32 | 3.92% |
| 2025-08-21 | 6.70 | 6.66 | -0.03 | -0.45% | 6.63 | 6.73 | 269257 | 17948.37 | 4.36% |
| 2025-08-20 | 6.65 | 6.69 | 0.07 | 1.06% | 6.58 | 6.70 | 282265 | 18748.85 | 4.57% |
| 2025-08-19 | 6.65 | 6.62 | 0.01 | 0.15% | 6.53 | 6.66 | 293738 | 19384.60 | 4.75% |
| 2025-08-18 | 6.50 | 6.61 | 0.14 | 2.16% | 6.47 | 6.64 | 433385 | 28601.05 | 7.01% |
| 2025-08-15 | 6.38 | 6.47 | 0.10 | 1.57% | 6.37 | 6.47 | 190910 | 12260.94 | 3.09% |
| 2025-08-14 | 6.51 | 6.37 | -0.13 | -2.00% | 6.34 | 6.52 | 240984 | 15480.10 | 3.90% |
| 2025-08-13 | 6.53 | 6.50 | 0.01 | 0.15% | 6.45 | 6.53 | 199922 | 12960.43 | 3.23% |
| 2025-08-12 | 6.52 | 6.49 | -0.04 | -0.61% | 6.45 | 6.56 | 195133 | 12686.47 | 3.16% |
| 2025-08-07 | 6.48 | 6.48 | -0.03 | -0.46% | 6.46 | 6.52 | 198775 | 12883.53 | 3.22% |
| 2025-08-06 | 6.43 | 6.51 | 0.03 | 0.46% | 6.40 | 6.53 | 301038 | 19513.18 | 4.87% |
| 2025-08-05 | 6.40 | 6.48 | 0.09 | 1.41% | 6.39 | 6.54 | 316659 | 20475.12 | 5.12% |
| 2025-08-04 | 6.25 | 6.39 | 0.08 | 1.27% | 6.24 | 6.40 | 156396 | 9912.63 | 2.53% |
| 2025-08-01 | 6.26 | 6.31 | 0.05 | 0.80% | 6.24 | 6.35 | 159283 | 10020.41 | 2.58% |
| 2025-07-31 | 6.37 | 6.26 | -0.12 | -1.88% | 6.22 | 6.42 | 315856 | 19894.23 | 5.11% |
| 2025-07-30 | 6.46 | 6.38 | -0.08 | -1.24% | 6.34 | 6.48 | 276025 | 17618.92 | 4.47% |
| 2025-07-29 | 6.60 | 6.46 | -0.14 | -2.12% | 6.43 | 6.60 | 346501 | 22456.76 | 5.61% |
| 2025-07-28 | 6.52 | 6.60 | 0.08 | 1.23% | 6.45 | 6.61 | 378119 | 24642.16 | 6.12% |
| 2025-07-25 | 6.42 | 6.52 | 0.10 | 1.56% | 6.36 | 6.57 | 478245 | 31028.11 | 7.74% |
| 2025-07-24 | 6.45 | 6.42 | -0.02 | -0.31% | 6.40 | 6.46 | 242978 | 15594.03 | 3.93% |
| 2025-07-23 | 6.42 | 6.44 | 0.03 | 0.47% | 6.35 | 6.45 | 227941 | 14629.70 | 3.69% |
| 2025-07-22 | 6.48 | 6.41 | -0.06 | -0.93% | 6.38 | 6.49 | 253404 | 16261.65 | 4.10% |
| 2025-07-21 | 6.40 | 6.47 | 0.07 | 1.09% | 6.36 | 6.48 | 277993 | 17867.67 | 4.50% |
| 2025-07-18 | 6.49 | 6.40 | -0.08 | -1.23% | 6.34 | 6.51 | 441867 | 28214.58 | 7.15% |
| 2025-07-17 | 6.40 | 6.48 | 0.01 | 0.15% | 6.40 | 6.55 | 590843 | 38342.18 | 9.56% |
| 2025-07-16 | 6.61 | 6.47 | -0.43 | -6.23% | 6.45 | 6.78 | 1135272 | 74318.13 | 18.37% |
| 2025-07-15 | 6.90 | 6.90 | -0.77 | -10.04% | 6.90 | 6.90 | 151953 | 10484.76 | 2.46% |
| 2025-07-14 | 7.63 | 7.67 | 0.00 | 0.00% | 7.45 | 7.69 | 389724 | 29653.72 | 6.30% |
| 2025-07-11 | 7.64 | 7.67 | 0.01 | 0.13% | 7.61 | 7.72 | 361217 | 27712.28 | 5.84% |
| 2025-07-10 | 7.61 | 7.66 | 0.02 | 0.26% | 7.54 | 7.78 | 474679 | 36364.52 | 7.68% |
| 2025-07-09 | 7.67 | 7.64 | -0.03 | -0.39% | 7.58 | 7.72 | 295870 | 22629.63 | 4.79% |
| 2025-07-08 | 7.63 | 7.67 | 0.01 | 0.13% | 7.61 | 7.70 | 289280 | 22157.05 | 4.68% |
| 2025-07-07 | 7.60 | 7.66 | 0.03 | 0.39% | 7.52 | 7.66 | 196728 | 14968.96 | 3.18% |
| 2025-07-04 | 7.80 | 7.63 | -0.21 | -2.68% | 7.60 | 7.82 | 368045 | 28184.16 | 5.95% |
| 2025-07-03 | 7.80 | 7.84 | 0.06 | 0.77% | 7.75 | 7.85 | 269793 | 21071.04 | 4.36% |
| 2025-07-02 | 7.85 | 7.78 | -0.13 | -1.64% | 7.71 | 7.89 | 337290 | 26239.84 | 5.46% |
| 2025-07-01 | 8.08 | 7.91 | -0.05 | -0.63% | 7.83 | 8.11 | 469655 | 37145.87 | 7.60% |
| 2025-06-30 | 7.90 | 7.96 | 0.10 | 1.27% | 7.84 | 8.02 | 684168 | 54364.91 | 11.07% |
| 2025-06-27 | 7.84 | 7.86 | 0.12 | 1.55% | 7.76 | 7.95 | 666362 | 52458.46 | 10.78% |
| 2025-06-26 | 7.83 | 7.74 | -0.18 | -2.27% | 7.74 | 8.00 | 1054852 | 82741.38 | 17.06% |
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。
