| 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 | 21.66 | 22.19 | 0.37 | 1.70% | 21.41 | 22.90 | 616694 | 137120.66 | 4.08% |
| 2026-02-05 | 22.48 | 21.82 | -1.02 | -4.47% | 21.39 | 22.55 | 836928 | 183043.48 | 5.54% |
| 2026-02-04 | 22.91 | 22.84 | -0.33 | -1.42% | 22.51 | 23.05 | 456963 | 103986.85 | 3.03% |
| 2026-02-03 | 22.41 | 23.17 | 1.14 | 5.17% | 22.31 | 23.25 | 845285 | 192902.31 | 5.60% |
| 2026-02-02 | 23.01 | 22.03 | -1.56 | -6.61% | 22.01 | 23.70 | 947738 | 214670.89 | 6.27% |
| 2026-01-30 | 23.32 | 23.59 | 0.01 | 0.04% | 22.70 | 23.98 | 755627 | 176831.97 | 5.00% |
| 2026-01-29 | 24.28 | 23.58 | -0.84 | -3.44% | 23.50 | 24.97 | 899157 | 216878.16 | 5.95% |
| 2026-01-28 | 24.84 | 24.42 | -0.40 | -1.61% | 24.20 | 25.10 | 686703 | 168339.77 | 4.55% |
| 2026-01-27 | 24.44 | 24.82 | 0.33 | 1.35% | 23.50 | 24.97 | 1051277 | 256276.00 | 6.96% |
| 2026-01-26 | 25.29 | 24.49 | -0.62 | -2.47% | 23.68 | 25.34 | 1348776 | 328465.06 | 8.93% |
| 2026-01-23 | 25.79 | 25.11 | -0.76 | -2.94% | 24.91 | 25.80 | 1288272 | 324970.47 | 8.53% |
| 2026-01-22 | 25.87 | 25.87 | 0.42 | 1.65% | 25.18 | 26.11 | 1464777 | 375115.78 | 9.70% |
| 2026-01-21 | 23.22 | 25.45 | 1.95 | 8.30% | 23.22 | 25.85 | 2079030 | 522516.31 | 13.76% |
| 2026-01-20 | 24.17 | 23.50 | -0.72 | -2.97% | 23.08 | 24.68 | 1124723 | 265489.50 | 7.45% |
| 2026-01-19 | 23.79 | 24.22 | 0.86 | 3.68% | 23.46 | 25.00 | 1327722 | 321419.94 | 8.79% |
| 2026-01-16 | 23.00 | 23.36 | 0.61 | 2.68% | 22.92 | 23.68 | 950071 | 221245.64 | 6.29% |
| 2026-01-15 | 22.26 | 22.75 | 0.35 | 1.56% | 22.04 | 22.85 | 796701 | 178930.95 | 5.27% |
| 2026-01-14 | 22.11 | 22.40 | 0.30 | 1.36% | 21.85 | 22.75 | 1117524 | 249034.88 | 7.40% |
| 2026-01-13 | 23.00 | 22.10 | -0.88 | -3.83% | 21.90 | 23.00 | 994889 | 221866.39 | 6.59% |
| 2026-01-12 | 22.91 | 22.98 | 0.49 | 2.18% | 22.73 | 23.58 | 1012951 | 234527.84 | 6.71% |
| 2026-01-09 | 22.13 | 22.49 | 0.23 | 1.03% | 21.40 | 23.12 | 1104622 | 246722.08 | 7.31% |
| 2026-01-08 | 22.09 | 22.26 | -0.05 | -0.22% | 21.90 | 22.89 | 850340 | 190415.91 | 5.63% |
| 2026-01-07 | 21.93 | 22.31 | 0.46 | 2.11% | 21.93 | 22.84 | 977286 | 218222.12 | 6.47% |
| 2026-01-06 | 22.27 | 21.85 | -0.42 | -1.89% | 21.58 | 22.38 | 870407 | 190653.94 | 5.76% |
| 2026-01-05 | 21.43 | 22.27 | 1.10 | 5.20% | 21.05 | 22.46 | 1110684 | 243177.91 | 7.35% |
| 2025-12-31 | 21.81 | 21.17 | -0.53 | -2.44% | 21.13 | 21.88 | 601592 | 128438.85 | 3.98% |
| 2025-12-30 | 21.85 | 21.70 | -0.22 | -1.00% | 21.56 | 22.22 | 761049 | 166333.56 | 5.04% |
| 2025-12-29 | 21.52 | 21.92 | 0.37 | 1.72% | 21.15 | 22.28 | 1222527 | 266504.28 | 8.09% |
| 2025-12-26 | 21.00 | 21.55 | 0.62 | 2.96% | 20.55 | 22.33 | 1289722 | 276841.25 | 8.54% |
| 2025-12-25 | 21.11 | 20.93 | -0.28 | -1.32% | 20.76 | 21.38 | 544889 | 114447.26 | 3.61% |
| 2025-12-24 | 20.13 | 21.21 | 1.07 | 5.31% | 20.08 | 21.55 | 1011654 | 210798.20 | 6.70% |
| 2025-12-23 | 19.97 | 20.14 | 0.08 | 0.40% | 19.75 | 20.52 | 659852 | 132213.25 | 4.37% |
| 2025-12-22 | 19.31 | 20.06 | 0.86 | 4.48% | 19.30 | 20.34 | 736436 | 146777.45 | 4.88% |
| 2025-12-19 | 19.58 | 19.20 | -0.10 | -0.52% | 19.13 | 19.75 | 519122 | 100534.38 | 3.44% |
| 2025-12-18 | 19.27 | 19.30 | -0.32 | -1.63% | 19.11 | 19.86 | 475881 | 92583.73 | 3.15% |
| 2025-12-17 | 19.16 | 19.62 | 0.46 | 2.40% | 18.97 | 19.64 | 649760 | 125177.66 | 4.30% |
| 2025-12-16 | 19.46 | 19.16 | -0.35 | -1.79% | 18.95 | 19.66 | 518105 | 99368.89 | 3.43% |
| 2025-12-15 | 19.99 | 19.51 | -0.66 | -3.27% | 19.45 | 20.15 | 618220 | 121874.41 | 4.09% |
| 2025-12-12 | 20.61 | 20.17 | -0.50 | -2.42% | 19.48 | 20.66 | 971030 | 194108.88 | 6.43% |
| 2025-12-11 | 21.73 | 20.67 | -1.18 | -5.40% | 20.65 | 21.86 | 897280 | 189403.98 | 5.94% |
| 2025-12-10 | 21.75 | 21.85 | -0.05 | -0.23% | 21.54 | 22.07 | 697920 | 152096.98 | 4.62% |
| 2025-12-09 | 21.65 | 21.90 | 0.15 | 0.69% | 21.48 | 22.24 | 834815 | 182342.12 | 5.53% |
| 2025-12-08 | 21.40 | 21.75 | 0.43 | 2.02% | 21.26 | 22.00 | 768856 | 167095.11 | 5.09% |
| 2025-12-05 | 21.50 | 21.32 | -0.22 | -1.02% | 20.70 | 21.58 | 580736 | 122944.62 | 3.84% |
| 2025-12-04 | 21.22 | 21.54 | 0.21 | 0.98% | 21.07 | 21.87 | 562286 | 120718.21 | 3.72% |
| 2025-12-03 | 21.60 | 21.33 | -0.14 | -0.65% | 21.18 | 21.97 | 652147 | 140577.84 | 4.32% |
| 2025-12-02 | 21.79 | 21.47 | -0.28 | -1.29% | 21.41 | 21.95 | 625637 | 135317.92 | 4.14% |
| 2025-12-01 | 21.74 | 21.75 | 0.23 | 1.07% | 21.54 | 22.09 | 832911 | 181697.33 | 5.51% |
| 2025-11-28 | 20.10 | 21.52 | 1.33 | 6.59% | 20.07 | 21.87 | 1188750 | 252523.92 | 7.87% |
| 2025-11-27 | 20.00 | 20.19 | 0.25 | 1.25% | 19.90 | 20.62 | 772979 | 156926.02 | 5.12% |
| 2025-11-26 | 19.89 | 19.94 | -0.16 | -0.80% | 19.76 | 20.56 | 697616 | 140359.39 | 4.62% |
| 2025-11-25 | 19.29 | 20.10 | 0.87 | 4.52% | 19.13 | 20.42 | 924462 | 184394.02 | 6.12% |
| 2025-11-24 | 18.86 | 19.23 | 0.57 | 3.05% | 18.41 | 19.67 | 732701 | 138871.33 | 4.85% |
| 2025-11-21 | 19.30 | 18.66 | -1.20 | -6.04% | 18.63 | 19.57 | 760695 | 145020.36 | 5.04% |
| 2025-11-20 | 21.11 | 19.86 | -0.72 | -3.50% | 19.68 | 21.20 | 725441 | 146125.97 | 4.80% |
| 2025-11-19 | 21.01 | 20.58 | -0.58 | -2.74% | 20.40 | 21.28 | 520397 | 108115.75 | 3.45% |
| 2025-11-18 | 20.80 | 21.16 | 0.15 | 0.71% | 20.68 | 21.86 | 761242 | 162462.72 | 5.04% |
| 2025-11-17 | 20.19 | 21.01 | 0.81 | 4.01% | 20.08 | 21.40 | 824049 | 173078.77 | 5.46% |
| 2025-11-14 | 20.60 | 20.20 | -0.84 | -3.99% | 19.88 | 20.64 | 776029 | 157189.58 | 5.14% |
| 2025-11-13 | 21.05 | 21.04 | -0.19 | -0.89% | 20.83 | 21.69 | 904589 | 191990.45 | 5.99% |
| 2025-11-12 | 22.09 | 21.23 | -1.85 | -8.02% | 20.88 | 22.29 | 1694444 | 363693.91 | 11.22% |
| 2025-11-11 | 22.60 | 23.08 | 1.31 | 6.02% | 22.37 | 23.95 | 2654720 | 615531.25 | 17.58% |
| 2025-11-10 | 22.58 | 21.77 | -0.81 | -3.59% | 21.00 | 22.90 | 1137549 | 248780.52 | 7.53% |
| 2025-11-07 | 21.65 | 22.58 | 0.60 | 2.73% | 21.52 | 23.15 | 1369891 | 307243.44 | 9.07% |
| 2025-11-06 | 21.75 | 21.98 | 0.32 | 1.48% | 21.21 | 22.05 | 1041120 | 226187.31 | 6.89% |
| 2025-11-05 | 20.50 | 21.66 | 0.35 | 1.64% | 20.43 | 21.85 | 760939 | 160752.09 | 5.04% |
| 2025-11-04 | 21.38 | 21.31 | -0.02 | -0.09% | 20.90 | 22.07 | 907241 | 194577.09 | 6.01% |
| 2025-11-03 | 21.06 | 21.33 | -0.04 | -0.19% | 20.46 | 21.47 | 711255 | 149277.36 | 4.71% |
| 2025-10-31 | 21.71 | 21.37 | 0.15 | 0.71% | 20.42 | 22.00 | 1095211 | 233067.83 | 7.25% |
| 2025-10-30 | 21.55 | 21.22 | -0.58 | -2.66% | 21.16 | 21.83 | 729013 | 156214.06 | 4.83% |
| 2025-10-29 | 21.58 | 21.80 | 0.37 | 1.73% | 21.46 | 22.00 | 836927 | 182065.28 | 5.54% |
| 2025-10-28 | 20.79 | 21.43 | 0.39 | 1.85% | 20.66 | 21.88 | 1032575 | 221811.81 | 6.84% |
| 2025-10-27 | 20.66 | 21.04 | 0.74 | 3.65% | 20.36 | 21.28 | 1073128 | 223987.22 | 7.10% |
| 2025-10-24 | 19.43 | 20.30 | 1.26 | 6.62% | 19.43 | 20.44 | 876237 | 175408.27 | 5.80% |
| 2025-10-23 | 19.58 | 19.04 | -0.63 | -3.20% | 18.66 | 19.75 | 602898 | 114470.44 | 3.99% |
| 2025-10-22 | 19.69 | 19.67 | -0.22 | -1.11% | 19.30 | 19.88 | 459437 | 90207.77 | 3.04% |
| 2025-10-21 | 19.58 | 19.89 | 0.41 | 2.10% | 19.40 | 20.18 | 592229 | 117171.27 | 3.92% |
| 2025-10-20 | 19.73 | 19.48 | -0.05 | -0.26% | 19.33 | 20.24 | 620936 | 122432.14 | 4.11% |
| 2025-10-17 | 20.77 | 19.53 | -1.28 | -6.15% | 19.43 | 20.87 | 885419 | 176225.78 | 5.86% |
| 2025-10-16 | 20.59 | 20.81 | 0.17 | 0.82% | 20.40 | 21.63 | 1223734 | 258545.09 | 8.10% |
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。
