| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.36 | 7.23 | -0.25 | -3.34% | 7.07 | 7.57 | 1453358 | 107334.62 | 23.51% |
| 2026-02-05 | 6.94 | 7.48 | 0.68 | 10.00% | 6.94 | 7.48 | 930133 | 67780.72 | 15.05% |
| 2026-02-04 | 6.16 | 6.80 | 0.62 | 10.03% | 6.15 | 6.80 | 729712 | 48357.00 | 11.80% |
| 2026-02-03 | 6.22 | 6.18 | 0.00 | 0.00% | 6.10 | 6.23 | 165080 | 10141.73 | 2.67% |
| 2026-02-02 | 5.92 | 6.18 | 0.22 | 3.69% | 5.88 | 6.32 | 357532 | 22083.46 | 5.78% |
| 2026-01-30 | 6.08 | 5.96 | -0.13 | -2.13% | 5.95 | 6.13 | 221630 | 13338.68 | 3.59% |
| 2026-01-29 | 6.20 | 6.09 | -0.13 | -2.09% | 6.08 | 6.26 | 190333 | 11715.11 | 3.08% |
| 2026-01-28 | 6.39 | 6.22 | -0.18 | -2.81% | 6.20 | 6.39 | 186047 | 11665.22 | 3.01% |
| 2026-01-27 | 6.42 | 6.40 | -0.04 | -0.62% | 6.23 | 6.48 | 216847 | 13726.74 | 3.51% |
| 2026-01-26 | 6.80 | 6.44 | -0.36 | -5.29% | 6.38 | 6.80 | 367561 | 24024.67 | 5.95% |
| 2026-01-23 | 6.65 | 6.80 | 0.19 | 2.87% | 6.60 | 6.80 | 289218 | 19352.71 | 4.68% |
| 2026-01-22 | 6.71 | 6.61 | -0.08 | -1.20% | 6.58 | 6.75 | 203685 | 13494.12 | 3.29% |
| 2026-01-21 | 6.66 | 6.69 | -0.03 | -0.45% | 6.57 | 6.71 | 196157 | 13063.30 | 3.17% |
| 2026-01-20 | 6.72 | 6.72 | 0.00 | 0.00% | 6.64 | 6.82 | 261403 | 17536.34 | 4.23% |
| 2026-01-19 | 6.82 | 6.72 | -0.15 | -2.18% | 6.71 | 6.93 | 304549 | 20637.59 | 4.93% |
| 2026-01-16 | 6.91 | 6.87 | -0.04 | -0.58% | 6.69 | 6.97 | 436571 | 29821.47 | 7.06% |
| 2026-01-15 | 6.77 | 6.91 | 0.12 | 1.77% | 6.70 | 7.37 | 756319 | 53282.10 | 12.23% |
| 2026-01-14 | 6.66 | 6.79 | 0.08 | 1.19% | 6.57 | 6.80 | 508130 | 34111.10 | 8.22% |
| 2026-01-13 | 6.85 | 6.71 | -0.18 | -2.61% | 6.64 | 6.88 | 552707 | 37249.90 | 8.94% |
| 2026-01-12 | 6.72 | 6.89 | 0.19 | 2.84% | 6.70 | 6.96 | 653597 | 44706.30 | 10.57% |
| 2026-01-09 | 6.60 | 6.70 | 0.10 | 1.52% | 6.55 | 6.87 | 698925 | 46986.22 | 11.31% |
| 2026-01-08 | 6.67 | 6.60 | 0.01 | 0.15% | 6.48 | 6.75 | 693894 | 45672.27 | 11.23% |
| 2026-01-07 | 6.93 | 6.59 | -0.11 | -1.64% | 6.58 | 7.28 | 1344739 | 91901.78 | 21.75% |
| 2026-01-06 | 6.13 | 6.70 | 0.61 | 10.02% | 6.13 | 6.70 | 565164 | 36716.51 | 9.14% |
| 2026-01-05 | 6.13 | 6.09 | 0.03 | 0.50% | 6.00 | 6.14 | 214258 | 13022.53 | 3.47% |
| 2025-12-31 | 5.99 | 6.06 | 0.10 | 1.68% | 5.92 | 6.15 | 264490 | 15954.29 | 4.28% |
| 2025-12-30 | 6.08 | 5.96 | -0.12 | -1.97% | 5.91 | 6.09 | 259416 | 15531.87 | 4.20% |
| 2025-12-29 | 6.18 | 6.08 | -0.14 | -2.25% | 6.06 | 6.23 | 327669 | 20000.37 | 5.30% |
| 2025-12-26 | 6.23 | 6.22 | -0.07 | -1.11% | 6.15 | 6.36 | 380720 | 23691.21 | 6.16% |
| 2025-12-25 | 6.27 | 6.29 | -0.02 | -0.32% | 6.16 | 6.35 | 381859 | 23885.85 | 6.18% |
| 2025-12-24 | 6.20 | 6.31 | 0.15 | 2.44% | 6.20 | 6.66 | 765154 | 48903.78 | 12.38% |
| 2025-12-23 | 6.34 | 6.16 | -0.20 | -3.14% | 6.12 | 6.37 | 477315 | 29687.61 | 7.72% |
| 2025-12-22 | 6.50 | 6.36 | -0.07 | -1.09% | 6.34 | 6.59 | 735049 | 47432.60 | 11.89% |
| 2025-12-19 | 6.13 | 6.43 | 0.18 | 2.88% | 6.07 | 6.75 | 1151657 | 73913.58 | 18.63% |
| 2025-12-18 | 5.86 | 6.25 | 0.57 | 10.04% | 5.81 | 6.25 | 756761 | 46711.41 | 12.24% |
| 2025-12-17 | 5.76 | 5.68 | -0.25 | -4.22% | 5.56 | 5.92 | 365193 | 20771.55 | 5.91% |
| 2025-12-16 | 6.30 | 5.93 | 0.06 | 1.02% | 5.91 | 6.40 | 471312 | 28522.47 | 7.62% |
| 2025-12-15 | 5.85 | 5.87 | -0.01 | -0.17% | 5.78 | 5.91 | 59601 | 3488.94 | 0.96% |
| 2025-12-12 | 5.91 | 5.88 | -0.04 | -0.68% | 5.84 | 5.95 | 105003 | 6195.32 | 1.70% |
| 2025-12-11 | 6.05 | 5.92 | -0.15 | -2.47% | 5.88 | 6.07 | 113071 | 6740.18 | 1.83% |
| 2025-12-10 | 6.01 | 6.07 | 0.03 | 0.50% | 5.98 | 6.09 | 100556 | 6078.39 | 1.63% |
| 2025-12-09 | 6.06 | 6.04 | 0.01 | 0.17% | 6.01 | 6.14 | 168969 | 10245.85 | 2.73% |
| 2025-12-08 | 6.00 | 6.03 | 0.06 | 1.01% | 5.96 | 6.04 | 92186 | 5545.36 | 1.49% |
| 2025-12-05 | 5.91 | 5.97 | 0.05 | 0.84% | 5.85 | 6.04 | 118504 | 7061.47 | 1.92% |
| 2025-12-04 | 5.91 | 5.92 | 0.00 | 0.00% | 5.84 | 5.96 | 82354 | 4867.46 | 1.33% |
| 2025-12-03 | 5.91 | 5.92 | -0.01 | -0.17% | 5.88 | 5.97 | 84672 | 5017.51 | 1.37% |
| 2025-12-02 | 5.89 | 5.93 | 0.04 | 0.68% | 5.86 | 5.97 | 90286 | 5333.91 | 1.46% |
| 2025-12-01 | 5.88 | 5.89 | -0.01 | -0.17% | 5.86 | 5.96 | 69659 | 4112.64 | 1.13% |
| 2025-11-28 | 5.75 | 5.90 | 0.15 | 2.61% | 5.71 | 5.90 | 113522 | 6608.47 | 1.84% |
| 2025-11-27 | 5.81 | 5.75 | -0.07 | -1.20% | 5.74 | 5.84 | 93113 | 5388.54 | 1.51% |
| 2025-11-26 | 5.86 | 5.82 | -0.03 | -0.51% | 5.79 | 5.95 | 91415 | 5369.24 | 1.48% |
| 2025-11-25 | 5.87 | 5.85 | -0.01 | -0.17% | 5.84 | 5.91 | 87786 | 5156.07 | 1.42% |
| 2025-11-24 | 5.80 | 5.86 | 0.04 | 0.69% | 5.76 | 5.86 | 74557 | 4334.90 | 1.21% |
| 2025-11-21 | 5.90 | 5.82 | -0.13 | -2.18% | 5.72 | 5.97 | 121196 | 7044.52 | 1.96% |
| 2025-11-20 | 5.98 | 5.95 | -0.04 | -0.67% | 5.91 | 6.05 | 74688 | 4456.70 | 1.21% |
| 2025-11-19 | 6.10 | 5.99 | -0.10 | -1.64% | 5.96 | 6.10 | 103079 | 6182.85 | 1.67% |
| 2025-11-18 | 6.16 | 6.09 | -0.09 | -1.46% | 6.06 | 6.23 | 81447 | 4967.25 | 1.32% |
| 2025-11-17 | 6.11 | 6.18 | 0.07 | 1.15% | 5.99 | 6.18 | 130688 | 7972.96 | 2.11% |
| 2025-11-14 | 6.13 | 6.11 | -0.06 | -0.97% | 6.08 | 6.30 | 255553 | 15864.64 | 4.13% |
| 2025-11-13 | 6.22 | 6.17 | 0.05 | 0.82% | 6.08 | 6.28 | 163788 | 10065.79 | 2.65% |
| 2025-11-12 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.18 | 82872 | 5073.11 | 1.34% |
| 2025-11-11 | 6.12 | 6.11 | -0.02 | -0.33% | 6.08 | 6.16 | 90110 | 5511.38 | 1.46% |
| 2025-11-10 | 6.01 | 6.13 | 0.12 | 2.00% | 6.01 | 6.14 | 125309 | 7623.76 | 2.03% |
| 2025-11-07 | 6.04 | 6.01 | -0.03 | -0.50% | 5.98 | 6.07 | 88851 | 5348.23 | 1.44% |
| 2025-11-06 | 6.06 | 6.04 | -0.02 | -0.33% | 6.04 | 6.23 | 116461 | 7092.00 | 1.88% |
| 2025-11-05 | 5.96 | 6.06 | 0.06 | 1.00% | 5.95 | 6.07 | 118302 | 7142.39 | 1.91% |
| 2025-11-04 | 5.94 | 6.00 | 0.05 | 0.84% | 5.89 | 6.08 | 153716 | 9232.76 | 2.49% |
| 2025-11-03 | 5.84 | 5.95 | 0.12 | 2.06% | 5.82 | 6.00 | 161394 | 9604.20 | 2.61% |
| 2025-10-31 | 5.73 | 5.83 | 0.09 | 1.57% | 5.72 | 5.87 | 95696 | 5577.39 | 1.55% |
| 2025-10-30 | 5.80 | 5.74 | -0.08 | -1.37% | 5.74 | 5.83 | 76762 | 4438.00 | 1.24% |
| 2025-10-29 | 5.89 | 5.82 | -0.07 | -1.19% | 5.79 | 5.90 | 110286 | 6424.70 | 1.78% |
| 2025-10-28 | 5.86 | 5.89 | 0.03 | 0.51% | 5.82 | 5.96 | 125432 | 7385.78 | 2.03% |
| 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% |
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。
