| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 18.81 | 20.64 | 1.88 | 10.02% | 18.73 | 20.64 | 1079807 | 211444.03 | 7.15% |
| 2025-10-14 | 20.62 | 18.76 | -1.46 | -7.22% | 18.55 | 20.72 | 1140734 | 220712.14 | 7.55% |
| 2025-10-13 | 19.48 | 20.22 | -0.79 | -3.76% | 19.48 | 20.40 | 953773 | 191297.72 | 6.31% |
| 2025-10-10 | 22.42 | 21.01 | -1.49 | -6.62% | 20.85 | 22.49 | 1075041 | 230298.42 | 7.12% |
| 2025-10-09 | 22.12 | 22.50 | 0.38 | 1.72% | 22.10 | 23.03 | 1058916 | 239550.88 | 7.01% |
| 2025-09-30 | 22.61 | 22.12 | -0.26 | -1.16% | 21.89 | 23.21 | 956635 | 214315.22 | 6.33% |
| 2025-09-29 | 22.26 | 22.38 | 0.13 | 0.58% | 22.25 | 22.76 | 791971 | 177986.52 | 5.24% |
| 2025-09-26 | 22.59 | 22.25 | -0.33 | -1.46% | 22.25 | 23.56 | 1102280 | 253635.58 | 7.30% |
| 2025-09-25 | 22.95 | 22.58 | -0.37 | -1.61% | 21.94 | 23.05 | 902586 | 204020.66 | 5.98% |
| 2025-09-24 | 22.80 | 22.95 | -0.31 | -1.33% | 22.20 | 23.08 | 1395992 | 317052.38 | 9.24% |
| 2025-09-23 | 24.82 | 23.26 | -0.72 | -3.00% | 22.47 | 25.09 | 1596065 | 376296.38 | 10.57% |
| 2025-09-22 | 23.65 | 23.98 | 0.34 | 1.44% | 22.87 | 24.75 | 1379791 | 328171.22 | 9.13% |
| 2025-09-19 | 23.99 | 23.64 | 0.40 | 1.72% | 23.38 | 24.65 | 1835008 | 440061.91 | 12.15% |
| 2025-09-18 | 22.39 | 23.24 | 0.86 | 3.84% | 22.10 | 24.22 | 2182876 | 506307.62 | 14.45% |
| 2025-09-17 | 22.47 | 22.38 | 0.10 | 0.45% | 21.85 | 22.86 | 1311295 | 293221.50 | 8.68% |
| 2025-09-16 | 22.10 | 22.28 | 0.11 | 0.50% | 21.19 | 22.56 | 1563395 | 342984.41 | 10.35% |
| 2025-09-15 | 22.32 | 22.17 | -0.30 | -1.34% | 21.88 | 22.85 | 1436251 | 320012.69 | 9.51% |
| 2025-09-12 | 21.19 | 22.47 | 1.44 | 6.85% | 21.08 | 23.13 | 3050553 | 692014.00 | 20.20% |
| 2025-09-11 | 19.20 | 21.03 | 1.91 | 9.99% | 19.19 | 21.03 | 1457093 | 297320.66 | 9.65% |
| 2025-09-10 | 18.66 | 19.12 | 0.48 | 2.58% | 18.66 | 19.45 | 1189502 | 227319.55 | 7.87% |
| 2025-09-09 | 18.70 | 18.64 | -0.23 | -1.22% | 18.31 | 19.28 | 852798 | 160316.08 | 5.65% |
| 2025-09-08 | 19.20 | 18.87 | -0.14 | -0.74% | 18.52 | 19.87 | 1167538 | 223189.56 | 7.73% |
| 2025-09-05 | 18.30 | 19.01 | 0.81 | 4.45% | 18.02 | 19.13 | 1145002 | 213534.84 | 7.58% |
| 2025-09-04 | 19.31 | 18.20 | -0.89 | -4.66% | 17.83 | 19.46 | 1547589 | 285579.72 | 10.25% |
| 2025-09-03 | 19.75 | 19.09 | -0.51 | -2.60% | 18.88 | 19.86 | 1439902 | 277116.38 | 9.53% |
| 2025-09-02 | 21.31 | 19.60 | -2.18 | -10.01% | 19.60 | 21.40 | 2024884 | 412056.75 | 13.41% |
| 2025-09-01 | 21.01 | 21.78 | 0.78 | 3.71% | 20.74 | 22.22 | 2615198 | 559774.19 | 17.31% |
| 2025-08-29 | 18.90 | 21.00 | 1.91 | 10.01% | 18.68 | 21.00 | 2592634 | 517439.94 | 17.16% |
| 2025-08-28 | 19.00 | 19.09 | 0.79 | 4.32% | 18.38 | 19.30 | 2291132 | 433463.03 | 15.17% |
| 2025-08-27 | 17.71 | 18.30 | 0.53 | 2.98% | 17.62 | 19.55 | 3028146 | 570835.00 | 20.05% |
| 2025-08-26 | 17.38 | 17.77 | 0.38 | 2.19% | 17.28 | 18.45 | 1951056 | 350580.47 | 12.92% |
| 2025-08-25 | 17.68 | 17.39 | 0.03 | 0.17% | 16.91 | 17.82 | 1829659 | 315612.56 | 12.11% |
| 2025-08-22 | 17.28 | 17.36 | 0.42 | 2.48% | 17.13 | 17.70 | 2038784 | 355021.50 | 13.50% |
| 2025-08-21 | 16.36 | 16.94 | 0.54 | 3.29% | 16.11 | 17.80 | 2150148 | 363698.78 | 14.23% |
| 2025-08-20 | 16.45 | 16.40 | -0.12 | -0.73% | 15.80 | 16.45 | 1145920 | 184887.47 | 7.59% |
| 2025-08-19 | 16.60 | 16.52 | -0.05 | -0.30% | 16.33 | 16.82 | 1422450 | 236267.22 | 9.42% |
| 2025-08-18 | 16.43 | 16.57 | 0.23 | 1.41% | 16.02 | 16.66 | 1406261 | 230906.09 | 9.31% |
| 2025-08-15 | 16.05 | 16.34 | 0.28 | 1.74% | 16.01 | 16.60 | 993761 | 162577.91 | 6.58% |
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。
