| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.99 | 11.80 | -0.21 | -1.75% | 11.77 | 12.08 | 362801 | 43247.40 | 2.42% |
| 2025-05-22 | 12.20 | 12.01 | -0.20 | -1.64% | 11.98 | 12.28 | 326287 | 39495.74 | 2.17% |
| 2025-05-21 | 12.19 | 12.21 | -0.02 | -0.16% | 12.03 | 12.26 | 331039 | 40200.00 | 2.21% |
| 2025-05-20 | 12.34 | 12.23 | -0.10 | -0.81% | 12.10 | 12.34 | 306306 | 37388.45 | 2.04% |
| 2025-05-19 | 12.27 | 12.33 | 0.06 | 0.49% | 12.10 | 12.38 | 335996 | 41164.79 | 2.24% |
| 2025-05-16 | 12.07 | 12.27 | 0.16 | 1.32% | 12.07 | 12.44 | 433324 | 53236.35 | 2.89% |
| 2025-05-15 | 12.61 | 12.11 | -0.61 | -4.80% | 12.09 | 12.68 | 728391 | 89272.59 | 4.85% |
| 2025-05-14 | 12.91 | 12.72 | 0.11 | 0.87% | 12.54 | 12.99 | 673685 | 85830.53 | 4.49% |
| 2025-05-13 | 12.80 | 12.61 | -0.14 | -1.10% | 12.53 | 12.89 | 745281 | 94551.24 | 4.97% |
| 2025-05-12 | 12.80 | 12.75 | 0.06 | 0.47% | 12.61 | 12.87 | 523034 | 66471.27 | 3.49% |
| 2025-05-09 | 12.83 | 12.69 | -0.22 | -1.70% | 12.60 | 12.93 | 585100 | 74502.68 | 3.90% |
| 2025-05-08 | 12.96 | 12.91 | -0.15 | -1.15% | 12.76 | 13.01 | 806222 | 103822.19 | 5.37% |
| 2025-05-07 | 12.99 | 13.06 | 0.14 | 1.08% | 12.79 | 13.15 | 1123645 | 145709.88 | 7.49% |
| 2025-05-06 | 12.78 | 12.92 | 0.40 | 3.19% | 12.52 | 13.17 | 1337532 | 171940.50 | 8.91% |
| 2025-04-30 | 11.42 | 12.52 | 1.14 | 10.02% | 11.36 | 12.52 | 1170914 | 141286.95 | 7.80% |
| 2025-04-29 | 11.37 | 11.38 | -0.02 | -0.18% | 11.31 | 11.57 | 420478 | 48075.98 | 2.80% |
| 2025-04-28 | 11.38 | 11.40 | 0.03 | 0.26% | 11.33 | 11.66 | 524871 | 60285.27 | 3.50% |
| 2025-04-25 | 10.98 | 11.37 | 0.65 | 6.06% | 10.85 | 11.69 | 948900 | 107217.11 | 6.32% |
| 2025-04-24 | 11.08 | 10.72 | -0.42 | -3.77% | 10.70 | 11.10 | 465152 | 50415.31 | 3.10% |
| 2025-04-23 | 11.17 | 11.14 | -0.02 | -0.18% | 11.08 | 11.35 | 437507 | 48957.64 | 2.92% |
| 2025-04-22 | 11.17 | 11.16 | 0.21 | 1.92% | 11.06 | 11.46 | 531079 | 59651.76 | 3.54% |
| 2025-04-21 | 10.86 | 10.95 | 0.05 | 0.46% | 10.81 | 10.99 | 276040 | 30138.69 | 1.84% |
| 2025-04-18 | 11.04 | 10.90 | -0.06 | -0.55% | 10.80 | 11.05 | 240941 | 26243.85 | 1.61% |
| 2025-04-17 | 10.88 | 10.96 | -0.02 | -0.18% | 10.85 | 11.34 | 357595 | 39688.13 | 2.38% |
| 2025-04-16 | 11.35 | 10.98 | 0.02 | 0.18% | 10.87 | 11.54 | 472980 | 52583.24 | 3.15% |
| 2025-04-15 | 11.12 | 10.96 | -0.33 | -2.92% | 10.88 | 11.27 | 423455 | 46628.11 | 2.82% |
| 2025-04-14 | 11.05 | 11.29 | 0.44 | 4.06% | 10.91 | 11.69 | 730453 | 81814.22 | 4.87% |
| 2025-04-11 | 10.44 | 10.85 | 0.31 | 2.94% | 10.37 | 11.06 | 540737 | 58436.31 | 3.60% |
| 2025-04-10 | 10.88 | 10.54 | 0.01 | 0.09% | 10.53 | 10.98 | 586976 | 63021.98 | 3.91% |
| 2025-04-09 | 9.85 | 10.53 | 0.40 | 3.95% | 9.26 | 10.64 | 728828 | 73964.41 | 4.86% |
| 2025-04-08 | 10.50 | 10.13 | -0.61 | -5.68% | 9.80 | 10.71 | 827854 | 84127.17 | 5.52% |
| 2025-04-07 | 11.00 | 10.74 | -1.19 | -9.97% | 10.74 | 11.30 | 419115 | 45376.82 | 2.79% |
| 2025-04-03 | 12.11 | 11.93 | -0.34 | -2.77% | 11.88 | 12.34 | 354451 | 42735.09 | 2.36% |
| 2025-04-02 | 12.27 | 12.27 | -0.04 | -0.32% | 12.24 | 12.44 | 209740 | 25839.38 | 1.40% |
| 2025-04-01 | 12.35 | 12.31 | 0.08 | 0.65% | 12.11 | 12.43 | 350139 | 42966.20 | 2.33% |
| 2025-03-31 | 12.20 | 12.23 | -0.09 | -0.73% | 11.92 | 12.31 | 454265 | 55151.51 | 3.03% |
| 2025-03-28 | 12.65 | 12.32 | -0.42 | -3.30% | 12.32 | 12.70 | 420724 | 52336.29 | 2.81% |
| 2025-03-27 | 12.56 | 12.74 | 0.17 | 1.35% | 12.51 | 13.13 | 641018 | 82471.18 | 4.27% |
| 2025-03-26 | 12.50 | 12.57 | 0.13 | 1.05% | 12.42 | 12.71 | 316981 | 39973.60 | 2.11% |
| 2025-03-25 | 12.88 | 12.44 | -0.42 | -3.27% | 12.40 | 12.90 | 455153 | 57240.44 | 3.03% |
| 2025-03-24 | 13.00 | 12.86 | -0.18 | -1.38% | 12.61 | 13.15 | 607357 | 77920.08 | 4.05% |
| 2025-03-21 | 13.10 | 13.04 | -0.13 | -0.99% | 12.95 | 13.36 | 718661 | 94295.68 | 4.79% |
| 2025-03-20 | 13.52 | 13.17 | -0.38 | -2.80% | 13.14 | 13.60 | 754939 | 100822.65 | 5.03% |
| 2025-03-19 | 14.12 | 13.55 | -0.75 | -5.24% | 13.50 | 14.53 | 1230944 | 170146.06 | 8.21% |
| 2025-03-18 | 14.19 | 14.30 | 0.25 | 1.78% | 14.08 | 14.66 | 1219356 | 175362.69 | 8.13% |
| 2025-03-17 | 13.86 | 14.05 | 0.20 | 1.44% | 13.65 | 14.16 | 1107117 | 154714.98 | 7.38% |
| 2025-03-14 | 13.88 | 13.85 | -0.23 | -1.63% | 13.53 | 14.08 | 1279882 | 176975.19 | 8.53% |
| 2025-03-13 | 13.85 | 14.08 | 0.12 | 0.86% | 13.56 | 15.02 | 1989985 | 282142.78 | 13.27% |
| 2025-03-12 | 14.05 | 13.96 | 0.29 | 2.12% | 13.81 | 14.30 | 1527678 | 214210.72 | 10.19% |
| 2025-03-11 | 13.33 | 13.67 | 0.28 | 2.09% | 13.21 | 14.15 | 1470035 | 200985.12 | 9.80% |
| 2025-03-10 | 13.27 | 13.39 | 0.00 | 0.00% | 13.09 | 13.48 | 725797 | 96434.95 | 4.84% |
| 2025-03-07 | 13.58 | 13.39 | -0.29 | -2.12% | 13.20 | 13.88 | 951516 | 128287.91 | 6.34% |
| 2025-03-06 | 13.67 | 13.68 | 0.01 | 0.07% | 13.30 | 13.82 | 1657875 | 225104.16 | 11.05% |
| 2025-03-05 | 12.43 | 13.67 | 1.24 | 9.98% | 12.28 | 13.67 | 1333802 | 173314.62 | 8.89% |
| 2025-03-04 | 12.08 | 12.43 | 0.19 | 1.55% | 12.05 | 12.46 | 590598 | 72557.58 | 3.94% |
| 2025-03-03 | 12.39 | 12.24 | -0.11 | -0.89% | 12.05 | 12.53 | 726636 | 89351.47 | 4.84% |
| 2025-02-28 | 12.79 | 12.35 | -0.55 | -4.26% | 12.27 | 12.89 | 814994 | 102240.66 | 5.43% |
| 2025-02-27 | 13.25 | 12.90 | -0.37 | -2.79% | 12.70 | 13.57 | 1044007 | 136090.11 | 6.96% |
| 2025-02-26 | 13.35 | 13.27 | -0.07 | -0.52% | 13.09 | 13.50 | 1009546 | 134121.70 | 6.73% |
| 2025-02-25 | 13.41 | 13.34 | -0.50 | -3.61% | 13.13 | 13.62 | 1204577 | 160934.00 | 8.03% |
| 2025-02-24 | 14.50 | 13.84 | -0.37 | -2.60% | 13.66 | 14.64 | 1892641 | 267004.16 | 12.62% |
| 2025-02-21 | 13.70 | 14.21 | 1.08 | 8.23% | 13.46 | 14.40 | 2262487 | 316360.69 | 15.08% |
| 2025-02-20 | 13.18 | 13.13 | -0.17 | -1.28% | 12.88 | 13.33 | 1018976 | 133086.42 | 6.79% |
| 2025-02-19 | 12.93 | 13.30 | 0.47 | 3.66% | 12.71 | 13.55 | 1545835 | 203529.75 | 10.31% |
| 2025-02-18 | 13.28 | 12.83 | 0.02 | 0.16% | 12.79 | 13.69 | 2005743 | 264774.00 | 13.37% |
| 2025-02-17 | 12.86 | 12.81 | 0.20 | 1.59% | 12.55 | 13.11 | 2275928 | 292071.81 | 15.17% |
| 2025-02-14 | 11.44 | 12.61 | 1.15 | 10.03% | 11.40 | 12.61 | 1440358 | 176522.53 | 9.60% |
| 2025-02-13 | 11.70 | 11.46 | -0.31 | -2.63% | 11.40 | 11.71 | 545599 | 62928.84 | 3.64% |
| 2025-02-12 | 11.68 | 11.77 | 0.07 | 0.60% | 11.60 | 11.88 | 543783 | 63688.77 | 3.63% |
| 2025-02-11 | 11.81 | 11.70 | -0.27 | -2.26% | 11.66 | 11.88 | 618019 | 72538.56 | 4.12% |
| 2025-02-10 | 11.70 | 11.97 | 0.37 | 3.19% | 11.60 | 12.20 | 1085714 | 129570.79 | 7.24% |
| 2025-02-07 | 11.36 | 11.60 | 0.16 | 1.40% | 11.34 | 11.88 | 826574 | 95833.32 | 5.51% |
| 2025-02-06 | 11.14 | 11.44 | 0.25 | 2.23% | 11.11 | 11.48 | 583798 | 66485.80 | 3.89% |
| 2025-02-05 | 11.02 | 11.19 | 0.46 | 4.29% | 10.80 | 11.35 | 652609 | 72683.82 | 4.35% |
| 2025-01-27 | 11.25 | 10.73 | -0.37 | -3.33% | 10.73 | 11.26 | 410671 | 44941.35 | 2.74% |
| 2025-01-24 | 10.95 | 11.10 | 0.11 | 1.00% | 10.91 | 11.22 | 427033 | 47380.08 | 2.85% |
| 2025-01-23 | 11.31 | 10.99 | -0.27 | -2.40% | 10.99 | 11.48 | 688132 | 77342.32 | 4.59% |
| 2025-01-22 | 10.84 | 11.26 | 0.21 | 1.90% | 10.80 | 11.48 | 861865 | 95937.96 | 5.75% |
| 2025-01-21 | 11.05 | 11.05 | 0.06 | 0.55% | 10.84 | 11.10 | 416926 | 45799.71 | 2.78% |
| 2025-01-20 | 10.90 | 10.99 | 0.07 | 0.64% | 10.88 | 11.18 | 482010 | 53192.14 | 3.21% |
兴森科技(002436)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。
