| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 7.05 | 6.93 | -0.15 | -2.12% | 6.91 | 7.14 | 315884 | 22108.13 | 5.11% |
| 2025-05-21 | 7.15 | 7.08 | -0.07 | -0.98% | 7.04 | 7.18 | 303285 | 21459.01 | 4.91% |
| 2025-05-20 | 6.96 | 7.15 | 0.14 | 2.00% | 6.91 | 7.17 | 480596 | 34005.44 | 7.77% |
| 2025-05-19 | 7.07 | 7.01 | -0.03 | -0.43% | 6.89 | 7.12 | 469218 | 32699.82 | 7.59% |
| 2025-05-16 | 6.70 | 7.04 | 0.34 | 5.07% | 6.70 | 7.16 | 804782 | 56309.61 | 13.02% |
| 2025-05-15 | 6.83 | 6.70 | -0.15 | -2.19% | 6.68 | 6.83 | 247062 | 16635.66 | 4.00% |
| 2025-05-14 | 6.81 | 6.85 | 0.01 | 0.15% | 6.72 | 6.85 | 336431 | 22840.21 | 5.44% |
| 2025-05-13 | 6.96 | 6.84 | -0.06 | -0.87% | 6.79 | 7.00 | 396375 | 27210.31 | 6.41% |
| 2025-05-12 | 6.88 | 6.90 | 0.08 | 1.17% | 6.83 | 6.99 | 542404 | 37477.85 | 8.77% |
| 2025-05-09 | 7.05 | 6.82 | -0.25 | -3.54% | 6.81 | 7.12 | 813503 | 56266.31 | 13.16% |
| 2025-05-08 | 6.86 | 7.07 | -0.11 | -1.53% | 6.85 | 7.44 | 1362626 | 97842.92 | 22.04% |
| 2025-05-07 | 7.48 | 7.18 | 0.29 | 4.21% | 6.91 | 7.58 | 1884230 | 138650.86 | 30.48% |
| 2025-05-06 | 6.88 | 6.89 | 0.63 | 10.06% | 6.66 | 6.89 | 605195 | 41362.84 | 9.79% |
| 2025-04-30 | 6.26 | 6.26 | 0.57 | 10.02% | 6.26 | 6.26 | 110688 | 6929.07 | 1.79% |
| 2025-04-29 | 5.60 | 5.69 | 0.10 | 1.79% | 5.51 | 5.77 | 120763 | 6861.95 | 1.95% |
| 2025-04-28 | 5.77 | 5.59 | -0.20 | -3.45% | 5.58 | 5.77 | 124796 | 7020.50 | 2.02% |
| 2025-04-25 | 5.74 | 5.79 | 0.03 | 0.52% | 5.72 | 5.90 | 107655 | 6243.47 | 1.74% |
| 2025-04-24 | 5.93 | 5.76 | -0.19 | -3.19% | 5.75 | 5.96 | 144561 | 8422.39 | 2.34% |
| 2025-04-23 | 5.83 | 5.95 | 0.16 | 2.76% | 5.83 | 5.96 | 168794 | 9981.54 | 2.73% |
| 2025-04-22 | 5.82 | 5.79 | -0.07 | -1.19% | 5.77 | 5.90 | 109206 | 6348.99 | 1.77% |
| 2025-04-21 | 5.72 | 5.86 | 0.13 | 2.27% | 5.67 | 5.86 | 140113 | 8108.69 | 2.27% |
| 2025-04-18 | 5.67 | 5.73 | 0.07 | 1.24% | 5.62 | 5.75 | 86291 | 4903.91 | 1.40% |
| 2025-04-17 | 5.65 | 5.66 | -0.05 | -0.88% | 5.65 | 5.81 | 106206 | 6094.73 | 1.72% |
| 2025-04-16 | 5.82 | 5.71 | -0.16 | -2.73% | 5.59 | 5.85 | 147276 | 8416.18 | 2.38% |
| 2025-04-15 | 5.84 | 5.87 | 0.02 | 0.34% | 5.77 | 5.93 | 131457 | 7669.96 | 2.13% |
| 2025-04-14 | 5.98 | 5.85 | 0.03 | 0.52% | 5.80 | 5.98 | 204872 | 12041.23 | 3.31% |
| 2025-04-11 | 5.50 | 5.82 | 0.29 | 5.24% | 5.45 | 6.07 | 295414 | 17142.30 | 4.78% |
| 2025-04-10 | 5.50 | 5.53 | 0.12 | 2.22% | 5.50 | 5.69 | 195604 | 10939.39 | 3.16% |
| 2025-04-09 | 5.20 | 5.41 | 0.15 | 2.85% | 4.73 | 5.47 | 249235 | 12803.00 | 4.03% |
| 2025-04-08 | 5.48 | 5.26 | -0.46 | -8.04% | 5.15 | 5.63 | 304229 | 16177.58 | 4.92% |
| 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% |
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。
